ETFETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.00000176 | 0.00 | 0.00% | 0.00000176 | 0.00000176 | 0.00000176 | 0.00 |
27 Jun 2024 | 0.00000176 | 0.00 | 0.00% | 0.00000176 | 0.00000176 | 0.00000176 | 0.00 |
26 Jun 2024 | 0.00000176 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 Jun 2024 | 0.00000176 | 0.00 | 0.00% | 0.00000176 | 0.00000176 | 0.00000176 | 0.00 |
24 Jun 2024 | 0.00000176 | 0.00 | 0.00% | 0.00000176 | 0.00000176 | 0.00000176 | 0.00 |
23 Jun 2024 | 0.00000176 | -0.00000039 | -18.14% | 0.00000215 | 0.00000215 | 0.00000176 | 0.00 |
22 Jun 2024 | 0.00000215 | 0.00 | 0.00% | 0.00000215 | 0.00000215 | 0.00000215 | 0.00 |
21 Jun 2024 | 0.00000215 | 0.00 | 0.00% | 0.00000215 | 0.00000215 | 0.00000215 | 0.00 |
20 Jun 2024 | 0.00000215 | -0.00000024 | -10.04% | 0.00000239 | 0.00000239 | 0.00000215 | 0.00 |
19 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000239 | 0.00000239 | 0.00000239 | 0.00 |
18 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000239 | 0.00000239 | 0.00000239 | 0.00 |
17 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000239 | 0.00000239 | 0.00000239 | 0.00 |
15 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000239 | 0.00000239 | 0.00000239 | 0.00 |
14 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000239 | 0.00000239 | 0.00000239 | 0.00 |
13 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000239 | 0.00000239 | 0.00000239 | 0.00 |
12 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000239 | 0.00000239 | 0.00000239 | 0.00 |
11 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000239 | 0.00000239 | 0.00000239 | 0.00 |
10 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000239 | 0.00000239 | 0.00000239 | 0.00 |
08 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000239 | 0.00000239 | 0.00000239 | 0.00 |
07 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000239 | 0.00000239 | 0.00000239 | 0.00 |
06 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000239 | 0.00000239 | 0.00000239 | 0.00 |
05 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Jun 2024 | 0.00000239 | 0.00 | 0.00% | 0.00000239 | 0.00000239 | 0.00000239 | 0.00 |
03 Jun 2024 | 0.00000239 | -0.00000016 | -6.27% | 0.00000255 | 0.00000255 | 0.00000239 | 0.00 |
02 Jun 2024 | 0.00000255 | 0.00 | 0.00% | 0.00000255 | 0.00000255 | 0.00000255 | 0.00 |
01 Jun 2024 | 0.00000255 | -0.00000035 | -12.07% | 0.00000290 | 0.00000290 | 0.00000255 | 0.00 |
31 May 2024 | 0.00000290 | 0.00 | 0.00% | 0.00000290 | 0.00000290 | 0.00000290 | 0.00 |
30 May 2024 | 0.00000290 | 0.00 | 0.00% | 0.00000290 | 0.00000290 | 0.00000290 | 0.00 |
29 May 2024 | 0.00000290 | 0.00 | 0.00% | 0.00000290 | 0.00000290 | 0.00000290 | 0.00 |
28 May 2024 | 0.00000290 | 0.00 | 0.00% | 0.00000290 | 0.00000290 | 0.00000290 | 0.00 |
27 May 2024 | 0.00000290 | -0.00000029 | -9.09% | 0.00000290 | 0.00000290 | 0.00000290 | 0.00 |
26 May 2024 | 0.00000319 | 0.00 | 0.00% | 0.00000319 | 0.00000319 | 0.00000319 | 0.00 |
25 May 2024 | 0.00000319 | 0.00000004 | 1.27% | 0.00000315 | 0.00000319 | 0.00000305 | 0.00 |
24 May 2024 | 0.00000315 | -0.00000047 | -12.98% | 0.00000362 | 0.00000362 | 0.00000315 | 0.00 |
23 May 2024 | 0.00000362 | -0.00000014 | -3.72% | 0.00000376 | 0.00000376 | 0.00000362 | 0.00 |
22 May 2024 | 0.00000376 | 0.00000100 | 36.50% | 0.00000274 | 0.00000376 | 0.00000274 | 0.00 |
21 May 2024 | 0.00000274 | -0.00000004 | -1.44% | 0.00000278 | 0.00000278 | 0.00000274 | 0.00 |
20 May 2024 | 0.00000278 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 May 2024 | 0.00000278 | -0.00000062 | -18.24% | 0.00000340 | 0.00000340 | 0.00000278 | 0.00 |
18 May 2024 | 0.00000340 | 0.00 | 0.00% | 0.00000340 | 0.00000340 | 0.00000340 | 0.00 |
17 May 2024 | 0.00000340 | 0.00 | 0.00% | 0.00000340 | 0.00000340 | 0.00000340 | 0.00 |
16 May 2024 | 0.00000340 | 0.00 | 0.00% | 0.00000340 | 0.00000340 | 0.00000340 | 0.00 |
15 May 2024 | 0.00000340 | -0.00000200 | -40.24% | 0.00000497 | 0.00000497 | 0.00000340 | 0.00 |
14 May 2024 | 0.00000497 | 0.00000078 | 18.62% | 0.00000419 | 0.00000497 | 0.00000419 | 0.00 |
13 May 2024 | 0.00000419 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 May 2024 | 0.00000419 | 0.00 | 0.00% | 0.00000419 | 0.00000419 | 0.00000419 | 0.00 |
11 May 2024 | 0.00000419 | 0.00000020 | 5.01% | 0.00000399 | 0.00000419 | 0.00000399 | 0.00 |
10 May 2024 | 0.00000399 | 0.00 | 0.00% | 0.00000399 | 0.00000399 | 0.00000399 | 0.00 |
09 May 2024 | 0.00000399 | -0.00000030 | -6.99% | 0.00000429 | 0.00000429 | 0.00000399 | 0.00 |
08 May 2024 | 0.00000429 | 0.00000025 | 6.19% | 0.00000404 | 0.00000429 | 0.00000404 | 0.00 |
07 May 2024 | 0.00000404 | 0.00 | 0.00% | 0.00000404 | 0.00000404 | 0.00000404 | 0.00 |
06 May 2024 | 0.00000404 | 0.00000066 | 19.53% | 0.00000404 | 0.00000404 | 0.00000404 | 0.00 |
05 May 2024 | 0.00000338 | 0.00 | 0.00% | 0.00000338 | 0.00000338 | 0.00000338 | 0.00 |
04 May 2024 | 0.00000338 | 0.00000011 | 3.36% | 0.00000327 | 0.00000338 | 0.00000327 | 0.00 |
03 May 2024 | 0.00000327 | -0.00000043 | -11.62% | 0.00000370 | 0.00000370 | 0.00000327 | 0.00 |
02 May 2024 | 0.00000370 | 0.00 | 0.00% | 0.00000370 | 0.00000370 | 0.00000370 | 0.00 |
01 May 2024 | 0.00000370 | -0.00000044 | -10.63% | 0.00000414 | 0.00000414 | 0.00000370 | 0.00 |
30 Abr 2024 | 0.00000414 | 0.00000200 | 81.63% | 0.00000245 | 0.00000478 | 0.00000245 | 0.00 |
29 Abr 2024 | 0.00000245 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Abr 2024 | 0.00000245 | -0.00000006 | -2.39% | 0.00000251 | 0.00000251 | 0.00000245 | 0.00 |
27 Abr 2024 | 0.00000251 | 0.00 | 0.00% | 0.00000251 | 0.00000251 | 0.00000251 | 0.00 |
26 Abr 2024 | 0.00000251 | 0.00 | 0.00% | 0.00000251 | 0.00000251 | 0.00000251 | 0.00 |
25 Abr 2024 | 0.00000251 | 0.00 | 0.00% | 0.00000251 | 0.00000251 | 0.00000251 | 0.00 |
24 Abr 2024 | 0.00000251 | 0.00 | 0.00% | 0.00000251 | 0.00000251 | 0.00000251 | 0.00 |
23 Abr 2024 | 0.00000251 | 0.00 | 0.00% | 0.00000251 | 0.00000251 | 0.00000251 | 0.00 |
22 Abr 2024 | 0.00000251 | 0.00000004 | 1.62% | 0.00000239 | 0.00000251 | 0.00000239 | 0.00 |
21 Abr 2024 | 0.00000247 | 0.00000011 | 4.66% | 0.00000236 | 0.00000247 | 0.00000236 | 0.00 |
20 Abr 2024 | 0.00000236 | 0.00000008 | 3.51% | 0.00000228 | 0.00000236 | 0.00000228 | 0.00 |
19 Abr 2024 | 0.00000228 | 0.00 | 0.00% | 0.00000228 | 0.00000228 | 0.00000228 | 0.00 |
18 Abr 2024 | 0.00000228 | 0.00 | 0.00% | 0.00000228 | 0.00000228 | 0.00000228 | 0.00 |
17 Abr 2024 | 0.00000228 | -0.00000020 | -8.06% | 0.00000248 | 0.00000248 | 0.00000228 | 0.00 |
16 Abr 2024 | 0.00000248 | -0.00000046 | -15.65% | 0.00000294 | 0.00000294 | 0.00000248 | 0.00 |
15 Abr 2024 | 0.00000294 | 0.00000047 | 19.03% | 0.00000294 | 0.00000294 | 0.00000294 | 0.00 |
14 Abr 2024 | 0.00000247 | 0.00 | 0.00% | 0.00000247 | 0.00000247 | 0.00000247 | 0.00 |
13 Abr 2024 | 0.00000247 | 0.00 | 0.00% | 0.00000247 | 0.00000247 | 0.00000247 | 0.00 |
12 Abr 2024 | 0.00000247 | 0.00000099 | 66.89% | 0.00000148 | 0.00000247 | 0.00000148 | 0.00 |
11 Abr 2024 | 0.00000148 | 0.00 | 0.00% | 0.00000148 | 0.00000148 | 0.00000148 | 0.00 |
10 Abr 2024 | 0.00000148 | 0.00000039 | 35.78% | 0.00000109 | 0.00000148 | 0.00000109 | 0.00 |
09 Abr 2024 | 0.00000109 | 0.00 | 0.00% | 0.00000109 | 0.00000109 | 0.00000109 | 0.00 |
08 Abr 2024 | 0.00000109 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Abr 2024 | 0.00000109 | 0.00000027 | 32.93% | 0.00000082 | 0.00000109 | 0.00000082 | 0.00 |
06 Abr 2024 | 0.00000082 | 0.00 | 0.00% | 0.00000082 | 0.00000082 | 0.00000082 | 0.00 |
05 Abr 2024 | 0.00000082 | -0.00000017 | -17.17% | 0.00000099 | 0.00000099 | 0.00000082 | 0.00 |
04 Abr 2024 | 0.00000099 | 0.00 | 0.00% | 0.00000099 | 0.00000099 | 0.00000099 | 0.00 |
03 Abr 2024 | 0.00000099 | 0.00 | 0.00% | 0.00000099 | 0.00000099 | 0.00000099 | 0.00 |
02 Abr 2024 | 0.00000099 | 0.00 | 0.00% | 0.00000099 | 0.00000099 | 0.00000099 | 0.00 |
01 Abr 2024 | 0.00000099 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
31 Mar 2024 | 0.00000099 | 0.00 | 0.00% | 0.00000099 | 0.00000099 | 0.00000099 | 0.00 |
30 Mar 2024 | 0.00000099 | 0.00 | 0.00% | 0.00000099 | 0.00000099 | 0.00000099 | 0.00 |