Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
EZETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.00000447 | -0.00000001 | -0.22% | 0.00000450 | 0.00000485 | 0.00000442 | 497,033.00 |
| 26 Jun 2024 | 0.00000448 | 0.00000011 | 2.52% | 0.00000441 | 0.00000451 | 0.00000435 | 877,768.00 |
| 25 Jun 2024 | 0.00000437 | 0.00000002 | 0.46% | 0.00000435 | 0.00000447 | 0.00000426 | 507,152.00 |
| 24 Jun 2024 | 0.00000435 | -0.00000033 | -7.05% | 0.00000468 | 0.00000475 | 0.00000432 | 428,286.00 |
| 23 Jun 2024 | 0.00000468 | 0.00000020 | 4.46% | 0.00000448 | 0.00000472 | 0.00000419 | 432,491.00 |
| 22 Jun 2024 | 0.00000448 | 0.00000020 | 4.67% | 0.00000428 | 0.00000469 | 0.00000424 | 543,940.00 |
| 21 Jun 2024 | 0.00000428 | -0.00000044 | -9.32% | 0.00000472 | 0.00000472 | 0.00000418 | 537,688.00 |
| 20 Jun 2024 | 0.00000472 | 0.00000003 | 0.64% | 0.00000469 | 0.00000506 | 0.00000458 | 451,075.00 |
| 19 Jun 2024 | 0.00000469 | 0.00000003 | 0.64% | 0.00000466 | 0.00000481 | 0.00000460 | 550,662.00 |
| 18 Jun 2024 | 0.00000466 | -0.00000019 | -3.92% | 0.00000485 | 0.00000499 | 0.00000463 | 385,249.00 |
| 17 Jun 2024 | 0.00000485 | -0.00000015 | -3.00% | 0.00000498 | 0.00000513 | 0.00000472 | 764,203.00 |
| 16 Jun 2024 | 0.00000500 | -0.00000006 | -1.19% | 0.00000506 | 0.00000512 | 0.00000494 | 431,030.00 |
| 15 Jun 2024 | 0.00000506 | -0.00000019 | -3.62% | 0.00000525 | 0.00000527 | 0.00000504 | 512,388.00 |
| 14 Jun 2024 | 0.00000525 | -0.00000014 | -2.60% | 0.00000539 | 0.00000543 | 0.00000517 | 357,823.00 |
| 13 Jun 2024 | 0.00000539 | 0.00000001 | 0.19% | 0.00000538 | 0.00000555 | 0.00000515 | 323,884.00 |
| 12 Jun 2024 | 0.00000538 | -0.00000017 | -3.06% | 0.00000555 | 0.00000558 | 0.00000513 | 464,403.00 |
| 11 Jun 2024 | 0.00000555 | 0.00000036 | 6.94% | 0.00000523 | 0.00000587 | 0.00000523 | 477,723.00 |
| 10 Jun 2024 | 0.00000519 | -0.00000038 | -6.82% | 0.00000560 | 0.00000576 | 0.00000499 | 831,158.00 |
| 09 Jun 2024 | 0.00000557 | -0.00000015 | -2.62% | 0.00000567 | 0.00000576 | 0.00000551 | 387,255.00 |
| 08 Jun 2024 | 0.00000572 | -0.00000005 | -0.87% | 0.00000577 | 0.00000601 | 0.00000560 | 372,319.00 |
| 07 Jun 2024 | 0.00000577 | -0.00000022 | -3.67% | 0.00000598 | 0.00000613 | 0.00000571 | 392,827.00 |
| 06 Jun 2024 | 0.00000599 | 0.00000024 | 4.17% | 0.00000575 | 0.00000604 | 0.00000557 | 440,700.00 |
| 05 Jun 2024 | 0.00000575 | -0.00000010 | -1.71% | 0.00000577 | 0.00000608 | 0.00000551 | 825,502.00 |
| 04 Jun 2024 | 0.00000585 | 0.00000021 | 3.72% | 0.00000564 | 0.00000589 | 0.00000547 | 236,685.00 |
| 03 Jun 2024 | 0.00000564 | 0.00000007 | 1.26% | 0.00000557 | 0.00000579 | 0.00000547 | 413,687.00 |
| 02 Jun 2024 | 0.00000557 | 0.00000002 | 0.36% | 0.00000555 | 0.00000566 | 0.00000547 | 457,912.00 |
| 01 Jun 2024 | 0.00000555 | -0.00000025 | -4.31% | 0.00000580 | 0.00000580 | 0.00000551 | 473,399.00 |
| 31 May 2024 | 0.00000580 | -0.00000001 | -0.17% | 0.00000581 | 0.00000591 | 0.00000560 | 441,810.00 |
| 30 May 2024 | 0.00000581 | -0.00000030 | -4.91% | 0.00000611 | 0.00000612 | 0.00000570 | 448,937.00 |
| 29 May 2024 | 0.00000611 | -0.00000025 | -3.93% | 0.00000636 | 0.00000672 | 0.00000589 | 374,033.00 |
| 28 May 2024 | 0.00000636 | -0.00000036 | -5.36% | 0.00000672 | 0.00000887 | 0.00000629 | 346,345.00 |
| 27 May 2024 | 0.00000672 | 0.00000085 | 14.48% | 0.00000587 | 0.00000675 | 0.00000544 | 775,770.00 |
| 26 May 2024 | 0.00000587 | -0.00000028 | -4.55% | 0.00000614 | 0.00000685 | 0.00000579 | 366,447.00 |
| 25 May 2024 | 0.00000615 | 0.00000006 | 0.99% | 0.00000613 | 0.00000684 | 0.00000598 | 325,811.00 |
| 24 May 2024 | 0.00000609 | 0.00000031 | 5.36% | 0.00000578 | 0.00000625 | 0.00000572 | 411,250.00 |
| 23 May 2024 | 0.00000578 | -0.00000039 | -6.32% | 0.00000616 | 0.00000630 | 0.00000552 | 360,458.00 |
| 22 May 2024 | 0.00000617 | -0.00000007 | -1.12% | 0.00000624 | 0.00000631 | 0.00000598 | 430,942.00 |
| 21 May 2024 | 0.00000624 | -0.00000035 | -5.31% | 0.00000659 | 0.00000683 | 0.00000603 | 386,703.00 |
| 20 May 2024 | 0.00000659 | -0.00000072 | -9.85% | 0.00000732 | 0.00000748 | 0.00000648 | 801,722.00 |
| 19 May 2024 | 0.00000731 | 0.00000003 | 0.41% | 0.00000727 | 0.00000778 | 0.00000722 | 418,067.00 |
| 18 May 2024 | 0.00000728 | -0.00000025 | -3.32% | 0.00000755 | 0.00000759 | 0.00000718 | 424,187.00 |
| 17 May 2024 | 0.00000753 | 0.00000009 | 1.21% | 0.00000742 | 0.00000884 | 0.00000733 | 409,129.00 |
| 16 May 2024 | 0.00000744 | -0.00000010 | -1.33% | 0.00000746 | 0.00000764 | 0.00000731 | 375,786.00 |
| 15 May 2024 | 0.00000754 | -0.00000017 | -2.20% | 0.00000770 | 0.00000781 | 0.00000723 | 383,161.00 |
| 14 May 2024 | 0.00000771 | 0.00000008 | 1.05% | 0.00000760 | 0.00000814 | 0.00000739 | 423,157.00 |
| 13 May 2024 | 0.00000763 | 0.00000012 | 1.60% | 0.00000816 | 0.00000874 | 0.00000744 | 717,134.00 |
| 12 May 2024 | 0.00000751 | -0.00000100 | -11.68% | 0.00000856 | 0.00000857 | 0.00000734 | 400,453.00 |
| 11 May 2024 | 0.00000856 | 0.00000015 | 1.78% | 0.00000841 | 0.00000863 | 0.00000764 | 391,920.00 |
| 10 May 2024 | 0.00000841 | 0.00000012 | 1.45% | 0.00000829 | 0.00000900 | 0.00000761 | 301,624.00 |
| 09 May 2024 | 0.00000829 | -0.00000074 | -8.19% | 0.00000903 | 0.00000914 | 0.00000816 | 337,204.00 |
| 08 May 2024 | 0.00000903 | 0.00000018 | 2.03% | 0.00000885 | 0.00000941 | 0.00000864 | 279,808.00 |
| 07 May 2024 | 0.00000885 | -0.00000041 | -4.43% | 0.00000930 | 0.00001 | 0.00000855 | 282,670.00 |
| 06 May 2024 | 0.00000926 | -0.00000065 | -6.56% | 0.00000998 | 0.00000998 | 0.00000912 | 659,558.00 |
| 05 May 2024 | 0.00000991 | -0.00000100 | -9.14% | 0.000011 | 0.000011 | 0.00000939 | 275,837.00 |
| 04 May 2024 | 0.000011 | -0.00000200 | -15.76% | 0.000013 | 0.000013 | 0.000011 | 258,664.00 |
| 03 May 2024 | 0.000013 | -0.00000067 | -5.01% | 0.000013 | 0.000014 | 0.000012 | 251,371.00 |
| 02 May 2024 | 0.000013 | 0.00000200 | 17.65% | 0.000011 | 0.000014 | 0.000011 | 230,932.00 |
| 01 May 2024 | 0.000011 | -0.00000080 | -6.60% | 0.000012 | 0.00002 | 0.000011 | 154,984.00 |
| 30 Abr 2024 | 0.000012 | 0.00000200 | 20.37% | 0.00000982 | 0.000016 | 0.00000938 | 217,215.00 |
| 29 Abr 2024 | 0.00000982 | 0.00000058 | 6.28% | 0.00000974 | 0.000011 | 0.00000901 | 752,212.00 |
| 28 Abr 2024 | 0.00000924 | 0.00000074 | 8.71% | 0.00000850 | 0.000011 | 0.00000821 | 238,751.00 |
| 27 Abr 2024 | 0.00000850 | 0.00000002 | 0.24% | 0.00000953 | 0.00000953 | 0.00000795 | 277,923.00 |
| 26 Abr 2024 | 0.00000848 | 0.00000032 | 3.92% | 0.00000808 | 0.000011 | 0.00000769 | 181,490.00 |
| 25 Abr 2024 | 0.00000816 | -0.00000200 | -20.33% | 0.00000984 | 0.00001 | 0.00000796 | 201,531.00 |
| 24 Abr 2024 | 0.00000984 | -0.00000300 | -23.22% | 0.000013 | 0.000016 | 0.00000850 | 130,791.00 |
| 23 Abr 2024 | 0.000013 | 0.00000600 | 83.80% | 0.00000716 | 0.000022 | 0.00000707 | 268,388.00 |
| 22 Abr 2024 | 0.00000716 | 0.00000010 | 1.42% | 0.00000684 | 0.00000726 | 0.00000656 | 816,560.00 |
| 21 Abr 2024 | 0.00000706 | -0.00000032 | -4.34% | 0.00000738 | 0.00000740 | 0.00000701 | 348,258.00 |
| 20 Abr 2024 | 0.00000738 | -0.00000038 | -4.90% | 0.00000776 | 0.00000789 | 0.00000728 | 308,568.00 |
| 19 Abr 2024 | 0.00000776 | 0.00000093 | 13.62% | 0.00000683 | 0.00000802 | 0.00000683 | 149,314.00 |
| 18 Abr 2024 | 0.00000683 | -0.00000057 | -7.70% | 0.00000741 | 0.00000747 | 0.00000674 | 328,681.00 |
| 17 Abr 2024 | 0.00000740 | 0.00000037 | 5.26% | 0.00000708 | 0.00000765 | 0.00000700 | 365,367.00 |
| 16 Abr 2024 | 0.00000703 | 0.00000024 | 3.53% | 0.00000684 | 0.00000716 | 0.00000677 | 449,298.00 |
| 15 Abr 2024 | 0.00000679 | 0.00000038 | 5.93% | 0.00000647 | 0.00000688 | 0.00000631 | 723,631.00 |
| 14 Abr 2024 | 0.00000641 | -0.00000025 | -3.75% | 0.00000675 | 0.00000696 | 0.00000633 | 295,432.00 |
| 13 Abr 2024 | 0.00000666 | -0.00000016 | -2.35% | 0.00000682 | 0.00000741 | 0.00000644 | 161,879.00 |
| 12 Abr 2024 | 0.00000682 | 0.00000058 | 9.29% | 0.00000624 | 0.00000687 | 0.00000623 | 75,575.00 |
| 11 Abr 2024 | 0.00000624 | 0.00000011 | 1.79% | 0.00000613 | 0.00000625 | 0.00000603 | 13,161.00 |
| 10 Abr 2024 | 0.00000613 | -0.00000018 | -2.85% | 0.00000631 | 0.00000640 | 0.00000603 | 254,185.00 |
| 09 Abr 2024 | 0.00000631 | -0.00000048 | -7.07% | 0.00000679 | 0.00000679 | 0.00000604 | 67,766.00 |
| 08 Abr 2024 | 0.00000679 | -0.00000009 | -1.31% | 0.00000667 | 0.00000679 | 0.00000664 | 511,831.00 |
| 07 Abr 2024 | 0.00000688 | -0.00000005 | -0.72% | 0.00000693 | 0.00000700 | 0.00000679 | 157,017.00 |
| 06 Abr 2024 | 0.00000693 | -0.00000041 | -5.59% | 0.00000734 | 0.00000734 | 0.00000686 | 44,477.00 |
| 05 Abr 2024 | 0.00000734 | 0.00000010 | 1.38% | 0.00000724 | 0.00000741 | 0.00000702 | 236,669.00 |
| 04 Abr 2024 | 0.00000724 | 0.00000034 | 4.93% | 0.00000690 | 0.00000729 | 0.00000682 | 293,132.00 |
| 03 Abr 2024 | 0.00000690 | 0.00000025 | 3.76% | 0.00000665 | 0.00000693 | 0.00000658 | 90,550.00 |
| 02 Abr 2024 | 0.00000665 | 0.00000025 | 3.91% | 0.00000639 | 0.00000672 | 0.00000637 | 257,296.00 |
| 01 Abr 2024 | 0.00000640 | -0.00000011 | -1.69% | 0.00000660 | 0.00000678 | 0.00000627 | 573,101.00 |
| 31 Mar 2024 | 0.00000651 | -0.00000092 | -12.38% | 0.00000743 | 0.00000743 | 0.00000644 | 47,535.00 |
| 30 Mar 2024 | 0.00000743 | 0.00000077 | 11.56% | 0.00000660 | 0.00000743 | 0.00000654 | 81,019.00 |
