ETCCUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 34,642.00 |
03 Jul 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 21,582.00 |
02 Jul 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 0.00 |
01 Jul 2024 | 0.000027 | 0.00 | 0.00% | 0.000024 | 0.000027 | 0.000024 | 1,131,067.00 |
30 Jun 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 13.00 |
29 Jun 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 455,180.00 |
28 Jun 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 0.00 |
27 Jun 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 356.00 |
26 Jun 2024 | 0.000027 | -0.00000100 | -3.57% | 0.000028 | 0.000029 | 0.000027 | 1,179,411.00 |
25 Jun 2024 | 0.000028 | 0.00 | 0.00% | 0.000028 | 0.000028 | 0.000028 | 774.00 |
24 Jun 2024 | 0.000028 | -0.00000100 | -3.45% | 0.000029 | 0.000029 | 0.000028 | 3,000.00 |
23 Jun 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.000029 | 0.000015 | 463,975.00 |
22 Jun 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.000029 | 0.000029 | 371.00 |
21 Jun 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.000029 | 0.000029 | 50,000.00 |
20 Jun 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.000029 | 0.000029 | 0.00 |
19 Jun 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.000029 | 0.000029 | 0.00 |
18 Jun 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.000029 | 0.000016 | 194,474.00 |
17 Jun 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.000029 | 0.000029 | 1,131,067.00 |
16 Jun 2024 | 0.000029 | -0.00000100 | -3.33% | 0.00003 | 0.00003 | 0.000029 | 1,555.00 |
15 Jun 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.00003 | 1,646.00 |
14 Jun 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.00003 | 18,585.00 |
13 Jun 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.00003 | 2,109.00 |
12 Jun 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.00003 | 1,614.00 |
11 Jun 2024 | 0.00003 | -0.00000200 | -6.25% | 0.000032 | 0.000032 | 0.00003 | 7,599.00 |
10 Jun 2024 | 0.000032 | -0.000011 | -25.58% | 0.000043 | 0.000043 | 0.000032 | 1,205,416.00 |
09 Jun 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 815.00 |
08 Jun 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 190.00 |
07 Jun 2024 | 0.000043 | -0.00000300 | -6.52% | 0.000046 | 0.000046 | 0.00004 | 3,908.00 |
06 Jun 2024 | 0.000046 | 0.00 | 0.00% | 0.000046 | 0.000046 | 0.000046 | 428.00 |
05 Jun 2024 | 0.000046 | -0.00000100 | -2.13% | 0.000047 | 0.000047 | 0.000046 | 1,158,221.00 |
04 Jun 2024 | 0.000047 | -0.00000700 | -12.96% | 0.000054 | 0.000054 | 0.000047 | 21,050.00 |
03 Jun 2024 | 0.000054 | 0.00 | 0.00% | 0.000054 | 0.000054 | 0.000054 | 572.00 |
02 Jun 2024 | 0.000054 | 0.00 | 0.00% | 0.000054 | 0.000054 | 0.000054 | 241.00 |
01 Jun 2024 | 0.000054 | 0.00 | 0.00% | 0.000054 | 0.000054 | 0.000054 | 474.00 |
31 May 2024 | 0.000054 | 0.00 | 0.00% | 0.000054 | 0.000054 | 0.000054 | 964.00 |
30 May 2024 | 0.000054 | 0.00 | 0.00% | 0.000054 | 0.000054 | 0.000054 | 3,543.00 |
29 May 2024 | 0.000054 | 0.00 | 0.00% | 0.000054 | 0.000054 | 0.000054 | 59.00 |
28 May 2024 | 0.000054 | 0.00 | 0.00% | 0.000054 | 0.000054 | 0.000054 | 0.00 |
27 May 2024 | 0.000054 | 0.00000600 | 12.50% | 0.000054 | 0.000054 | 0.000054 | 1,131,156.00 |
26 May 2024 | 0.000048 | -0.00000300 | -5.88% | 0.000051 | 0.000056 | 0.000047 | 232,057.00 |
25 May 2024 | 0.000051 | -0.00000200 | -3.77% | 0.000053 | 0.000053 | 0.000051 | 4,260.00 |
24 May 2024 | 0.000053 | 0.00 | 0.00% | 0.000053 | 0.000053 | 0.000053 | 0.00 |
23 May 2024 | 0.000053 | 0.00 | 0.00% | 0.000053 | 0.000053 | 0.000052 | 2,062.00 |
22 May 2024 | 0.000053 | -0.00000700 | -11.67% | 0.00006 | 0.00006 | 0.00005 | 59,948.00 |
21 May 2024 | 0.00006 | 0.00000100 | 1.69% | 0.000059 | 0.000061 | 0.000059 | 1,835.00 |
20 May 2024 | 0.000059 | -0.00000100 | -1.67% | 0.00006 | 0.00006 | 0.000059 | 1,131,067.00 |
19 May 2024 | 0.00006 | -0.00000100 | -1.64% | 0.000061 | 0.000061 | 0.000053 | 15,252.00 |
18 May 2024 | 0.000061 | 0.00 | 0.00% | 0.000061 | 0.000061 | 0.000061 | 799.00 |
17 May 2024 | 0.000061 | 0.00 | 0.00% | 0.000061 | 0.000061 | 0.000061 | 0.00 |
16 May 2024 | 0.000061 | 0.00000100 | 1.67% | 0.00006 | 0.000061 | 0.00006 | 555.00 |
15 May 2024 | 0.00006 | 0.00 | 0.00% | 0.00006 | 0.00006 | 0.00006 | 270.00 |
14 May 2024 | 0.00006 | -0.00000200 | -3.23% | 0.000062 | 0.000062 | 0.000055 | 57,139.00 |
13 May 2024 | 0.000062 | 0.00 | 0.00% | 0.000062 | 0.000062 | 0.000062 | 1,132,164.00 |
12 May 2024 | 0.000062 | 0.00 | 0.00% | 0.000062 | 0.000062 | 0.000062 | 597.00 |
11 May 2024 | 0.000062 | 0.00000100 | 1.64% | 0.000061 | 0.000062 | 0.000061 | 278.00 |
10 May 2024 | 0.000061 | -0.00000100 | -1.61% | 0.000062 | 0.000063 | 0.000061 | 46,490.00 |
09 May 2024 | 0.000062 | -0.000015 | -19.48% | 0.000077 | 0.000077 | 0.000062 | 104,540.00 |
08 May 2024 | 0.000077 | 0.000014 | 22.22% | 0.000063 | 0.000078 | 0.000063 | 2,970.00 |
07 May 2024 | 0.000063 | -0.000017 | -21.25% | 0.00008 | 0.00008 | 0.000063 | 2,459.00 |
06 May 2024 | 0.00008 | -0.00000100 | -1.23% | 0.000081 | 0.000081 | 0.00008 | 1,151,490.00 |
05 May 2024 | 0.000081 | 0.00000500 | 6.58% | 0.000076 | 0.000085 | 0.000076 | 13,891.00 |
04 May 2024 | 0.000076 | 0.00 | 0.00% | 0.000076 | 0.000076 | 0.000076 | 0.00 |
03 May 2024 | 0.000076 | 0.00 | 0.00% | 0.000076 | 0.000076 | 0.000076 | 1,348.00 |
02 May 2024 | 0.000076 | -0.00000100 | -1.30% | 0.000077 | 0.000077 | 0.000075 | 3,371.00 |
01 May 2024 | 0.000077 | -0.00000700 | -8.33% | 0.000084 | 0.000084 | 0.000061 | 10,361.00 |
30 Abr 2024 | 0.000084 | 0.00000300 | 3.70% | 0.000081 | 0.000087 | 0.000081 | 2,204.00 |
29 Abr 2024 | 0.000081 | 0.000021 | 35.00% | 0.000024 | 0.000081 | 0.000024 | 1,142,012.00 |
28 Abr 2024 | 0.00006 | -0.00002 | -25.00% | 0.000078 | 0.000089 | 0.00006 | 21,063.00 |
27 Abr 2024 | 0.00008 | -0.00000900 | -10.11% | 0.000089 | 0.00009 | 0.000071 | 10,534.00 |
26 Abr 2024 | 0.000089 | 0.00 | 0.00% | 0.000089 | 0.00009 | 0.00006 | 32,633.00 |
25 Abr 2024 | 0.000089 | 0.00001 | 12.66% | 0.000079 | 0.000093 | 0.00006 | 315,242.00 |
24 Abr 2024 | 0.000079 | 0.000019 | 31.67% | 0.00006 | 0.000079 | 0.00006 | 3,095.00 |
23 Abr 2024 | 0.00006 | -0.000027 | -31.03% | 0.000087 | 0.000088 | 0.00006 | 96,239.00 |
22 Abr 2024 | 0.000087 | -0.00000200 | -2.25% | 0.000089 | 0.000089 | 0.00006 | 1,231,043.00 |
21 Abr 2024 | 0.000089 | 0.000015 | 20.27% | 0.000074 | 0.000097 | 0.00006 | 191,325.00 |
20 Abr 2024 | 0.000074 | -0.00000200 | -2.63% | 0.000076 | 0.000076 | 0.000062 | 31,753.00 |
19 Abr 2024 | 0.000076 | 0.000014 | 22.58% | 0.000062 | 0.00008 | 0.000062 | 82,912.00 |
18 Abr 2024 | 0.000062 | -0.000015 | -19.48% | 0.000077 | 0.000098 | 0.000062 | 54,031.00 |
17 Abr 2024 | 0.000077 | 0.00000200 | 2.67% | 0.000075 | 0.00008 | 0.000075 | 6,429.00 |
16 Abr 2024 | 0.000075 | 0.00 | 0.00% | 0.000075 | 0.000075 | 0.000075 | 334.00 |
15 Abr 2024 | 0.000075 | 0.00000100 | 1.35% | 0.000074 | 0.000075 | 0.000069 | 1,143,357.00 |
14 Abr 2024 | 0.000074 | -0.000039 | -34.51% | 0.000113 | 0.000113 | 0.00006 | 308,167.00 |
13 Abr 2024 | 0.000113 | 0.000026 | 29.89% | 0.000087 | 0.000123 | 0.000084 | 521,605.00 |
12 Abr 2024 | 0.000087 | 0.00000600 | 7.41% | 0.000081 | 0.000091 | 0.000081 | 244,675.00 |
11 Abr 2024 | 0.000081 | 0.00000100 | 1.25% | 0.00008 | 0.000081 | 0.00008 | 1,362.00 |
10 Abr 2024 | 0.00008 | -0.00001 | -11.11% | 0.00009 | 0.00009 | 0.00008 | 68,699.00 |
09 Abr 2024 | 0.00009 | 0.000015 | 20.00% | 0.000075 | 0.00009 | 0.000075 | 82,467.00 |
08 Abr 2024 | 0.000075 | 0.000019 | 33.93% | 0.000056 | 0.000089 | 0.000056 | 1,301,738.00 |
07 Abr 2024 | 0.000056 | 0.00000100 | 1.82% | 0.000055 | 0.000058 | 0.000055 | 9,218.00 |
06 Abr 2024 | 0.000055 | 0.00 | 0.00% | 0.000055 | 0.000055 | 0.000055 | 0.00 |