Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FOREXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jul 2024 | 0.00000037 | -0.00000004 | -9.76% | 0.00000041 | 0.00000041 | 0.00000037 | 84,211.00 |
| 09 Jul 2024 | 0.00000041 | -0.00000003 | -6.82% | 0.00000044 | 0.00000045 | 0.00000041 | 4,054,438.00 |
| 08 Jul 2024 | 0.00000044 | -0.00000006 | -12.00% | 0.00000050 | 0.00000052 | 0.00000044 | 1,126,386.00 |
| 07 Jul 2024 | 0.00000050 | 0.00000005 | 11.11% | 0.00000045 | 0.00000051 | 0.00000043 | 2,755,406.00 |
| 06 Jul 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000048 | 0.00000048 | 0.00000044 | 4,727,887.00 |
| 05 Jul 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000052 | 0.00000046 | 2,668,575.00 |
| 04 Jul 2024 | 0.00000048 | -0.00000021 | -30.43% | 0.00000069 | 0.00000069 | 0.00000048 | 1,386,908.00 |
| 03 Jul 2024 | 0.00000069 | 0.00000024 | 53.33% | 0.00000045 | 0.00000089 | 0.00000045 | 2,114,798.00 |
| 02 Jul 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000043 | 2,598,012.00 |
| 01 Jul 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000043 | 0.00000049 | 0.00000042 | 2,700,140.00 |
| 30 Jun 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000044 | 0.00000042 | 4,656,633.00 |
| 29 Jun 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000047 | 0.00000049 | 0.00000041 | 2,979,325.00 |
| 28 Jun 2024 | 0.00000047 | -0.00000007 | -12.96% | 0.00000054 | 0.00000054 | 0.00000046 | 2,912,523.00 |
| 27 Jun 2024 | 0.00000054 | -0.00000021 | -28.00% | 0.00000075 | 0.00000075 | 0.00000045 | 963,979.00 |
| 26 Jun 2024 | 0.00000075 | -0.00000029 | -27.88% | 0.00000093 | 0.00000093 | 0.00000059 | 1,963,575.00 |
| 25 Jun 2024 | 0.00000104 | -0.00000040 | -27.78% | 0.00000144 | 0.00000145 | 0.00000104 | 2,345,023.00 |
| 24 Jun 2024 | 0.00000144 | 0.00000008 | 5.88% | 0.00000136 | 0.00000148 | 0.00000131 | 1,743,463.00 |
| 23 Jun 2024 | 0.00000136 | 0.00000006 | 4.62% | 0.00000130 | 0.00000137 | 0.00000130 | 1,345,508.00 |
| 22 Jun 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000130 | 0.00000131 | 0.00000130 | 1,693,279.00 |
| 21 Jun 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000130 | 0.00000132 | 0.00000129 | 1,975,021.00 |
| 20 Jun 2024 | 0.00000130 | 0.00000003 | 2.36% | 0.00000127 | 0.00000130 | 0.00000126 | 1,788,828.00 |
| 19 Jun 2024 | 0.00000127 | -0.00000004 | -3.05% | 0.00000130 | 0.00000134 | 0.00000123 | 2,088,787.00 |
| 18 Jun 2024 | 0.00000131 | -0.00000010 | -7.09% | 0.00000141 | 0.00000156 | 0.00000126 | 1,910,118.00 |
| 17 Jun 2024 | 0.00000141 | 0.00000004 | 2.92% | 0.00000137 | 0.00000143 | 0.00000136 | 2,027,230.00 |
| 16 Jun 2024 | 0.00000137 | -0.00000003 | -2.14% | 0.00000140 | 0.00000140 | 0.00000136 | 1,730,284.00 |
| 15 Jun 2024 | 0.00000140 | -0.00000002 | -1.41% | 0.00000142 | 0.00000143 | 0.00000139 | 1,899,061.00 |
| 14 Jun 2024 | 0.00000142 | -0.00000001 | -0.70% | 0.00000143 | 0.00000145 | 0.00000139 | 647,958.00 |
| 13 Jun 2024 | 0.00000143 | 0.00000001 | 0.70% | 0.00000142 | 0.00000769 | 0.00000139 | 1,270,329.00 |
| 12 Jun 2024 | 0.00000142 | -0.00000002 | -1.39% | 0.00000144 | 0.00000146 | 0.00000136 | 1,357,561.00 |
| 11 Jun 2024 | 0.00000144 | -0.00000002 | -1.37% | 0.00000146 | 0.00000148 | 0.00000144 | 1,279,670.00 |
| 10 Jun 2024 | 0.00000146 | 0.00000002 | 1.39% | 0.00000144 | 0.00000146 | 0.00000143 | 1,923,507.00 |
| 09 Jun 2024 | 0.00000144 | -0.00000001 | -0.69% | 0.00000145 | 0.00000145 | 0.00000141 | 1,004,953.00 |
| 08 Jun 2024 | 0.00000145 | 0.00000006 | 4.32% | 0.00000139 | 0.00000146 | 0.00000135 | 1,271,503.00 |
| 07 Jun 2024 | 0.00000139 | 0.00000006 | 4.51% | 0.00000133 | 0.00000141 | 0.00000128 | 1,669,417.00 |
| 06 Jun 2024 | 0.00000133 | -0.00000015 | -10.14% | 0.00000148 | 0.00000148 | 0.00000132 | 1,317,918.00 |
| 05 Jun 2024 | 0.00000148 | 0.00000002 | 1.37% | 0.00000147 | 0.00000151 | 0.00000146 | 1,853,752.00 |
| 04 Jun 2024 | 0.00000146 | 0.00000001 | 0.69% | 0.00000145 | 0.00000147 | 0.00000134 | 479,853.00 |
| 03 Jun 2024 | 0.00000145 | -0.00000001 | -0.68% | 0.00000146 | 0.00000147 | 0.00000144 | 1,792,301.00 |
| 02 Jun 2024 | 0.00000146 | -0.00000001 | -0.68% | 0.00000147 | 0.00000148 | 0.00000145 | 1,803,403.00 |
| 01 Jun 2024 | 0.00000147 | -0.00000001 | -0.68% | 0.00000148 | 0.00000151 | 0.00000146 | 1,580,566.00 |
| 31 May 2024 | 0.00000148 | -0.00000002 | -1.33% | 0.00000150 | 0.00000152 | 0.00000146 | 1,380,612.00 |
| 30 May 2024 | 0.00000150 | 0.00000002 | 1.35% | 0.00000149 | 0.00000152 | 0.00000148 | 1,269,769.00 |
| 29 May 2024 | 0.00000148 | 0.00000006 | 4.23% | 0.00000141 | 0.00000148 | 0.00000140 | 1,717,188.00 |
| 28 May 2024 | 0.00000142 | -0.00000001 | -0.70% | 0.00000143 | 0.00000145 | 0.00000141 | 1,671,686.00 |
| 27 May 2024 | 0.00000143 | -0.00000003 | -2.05% | 0.00000147 | 0.00000147 | 0.00000140 | 1,971,953.00 |
| 26 May 2024 | 0.00000146 | -0.00000008 | -5.19% | 0.00000154 | 0.00000154 | 0.00000143 | 1,173,525.00 |
| 25 May 2024 | 0.00000154 | 0.00000006 | 4.05% | 0.00000148 | 0.00000162 | 0.00000148 | 1,299,449.00 |
| 24 May 2024 | 0.00000148 | 0.00000002 | 1.37% | 0.00000146 | 0.00000153 | 0.00000128 | 1,430,560.00 |
| 23 May 2024 | 0.00000146 | 0.00000017 | 13.18% | 0.00000129 | 0.00000200 | 0.00000122 | 1,503,549.00 |
| 22 May 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000133 | 0.00000133 | 0.00000127 | 1,446,265.00 |
| 21 May 2024 | 0.00000128 | -0.00000011 | -7.91% | 0.00000139 | 0.00000142 | 0.00000095 | 1,382,658.00 |
| 20 May 2024 | 0.00000139 | -0.00000019 | -12.03% | 0.00000158 | 0.00000161 | 0.00000138 | 1,563,577.00 |
| 19 May 2024 | 0.00000158 | -0.00000004 | -2.47% | 0.00000162 | 0.00000162 | 0.00000158 | 2,077,084.00 |
| 18 May 2024 | 0.00000162 | -0.00000006 | -3.57% | 0.00000168 | 0.00000174 | 0.00000161 | 1,061,639.00 |
| 17 May 2024 | 0.00000168 | -0.00000010 | -5.62% | 0.00000178 | 0.00000178 | 0.00000166 | 1,861,414.00 |
| 16 May 2024 | 0.00000178 | 0.00000002 | 1.14% | 0.00000176 | 0.00000179 | 0.00000174 | 599,757.00 |
| 15 May 2024 | 0.00000176 | 0.00000007 | 4.14% | 0.00000169 | 0.00000204 | 0.00000168 | 1,020,176.00 |
| 14 May 2024 | 0.00000169 | 0.00000003 | 1.81% | 0.00000166 | 0.00000172 | 0.00000162 | 2,047,820.00 |
| 13 May 2024 | 0.00000166 | -0.00000016 | -8.79% | 0.00000183 | 0.00000187 | 0.00000166 | 1,277,154.00 |
| 12 May 2024 | 0.00000182 | 0.00000008 | 4.60% | 0.00000174 | 0.00000186 | 0.00000174 | 691,160.00 |
| 11 May 2024 | 0.00000174 | -0.00000002 | -1.14% | 0.00000176 | 0.00000176 | 0.00000173 | 1,868,106.00 |
| 10 May 2024 | 0.00000176 | 0.00000003 | 1.73% | 0.00000173 | 0.00000180 | 0.00000172 | 1,672,021.00 |
| 09 May 2024 | 0.00000173 | 0.00000002 | 1.17% | 0.00000171 | 0.00000176 | 0.00000169 | 1,726,617.00 |
| 08 May 2024 | 0.00000171 | 0.00000002 | 1.18% | 0.00000169 | 0.00000173 | 0.00000168 | 1,820,971.00 |
| 07 May 2024 | 0.00000169 | 0.00000004 | 2.42% | 0.00000165 | 0.00000169 | 0.00000163 | 1,866,137.00 |
| 06 May 2024 | 0.00000165 | 0.00000001 | 0.61% | 0.00000163 | 0.00000167 | 0.00000161 | 1,677,906.00 |
| 05 May 2024 | 0.00000164 | 0.00000002 | 1.23% | 0.00000162 | 0.00000166 | 0.00000161 | 1,365,566.00 |
| 04 May 2024 | 0.00000162 | 0.00000004 | 2.53% | 0.00000158 | 0.00000164 | 0.00000157 | 1,771,315.00 |
| 03 May 2024 | 0.00000158 | -0.00000011 | -6.51% | 0.00000169 | 0.00000171 | 0.00000157 | 1,855,912.00 |
| 02 May 2024 | 0.00000169 | -0.00000001 | -0.59% | 0.00000170 | 0.00000174 | 0.00000167 | 1,898,845.00 |
| 01 May 2024 | 0.00000170 | 0.00000003 | 1.80% | 0.00000167 | 0.00000179 | 0.00000166 | 1,641,170.00 |
| 30 Abr 2024 | 0.00000167 | 0.00000010 | 6.37% | 0.00000158 | 0.00000172 | 0.00000154 | 1,938,892.00 |
| 29 Abr 2024 | 0.00000157 | 0.00000004 | 2.61% | 0.00000156 | 0.00000160 | 0.00000152 | 2,472,610.00 |
| 28 Abr 2024 | 0.00000153 | 0.00000001 | 0.66% | 0.00000151 | 0.00000153 | 0.00000149 | 1,902,524.00 |
| 27 Abr 2024 | 0.00000152 | -0.00000005 | -3.18% | 0.00000157 | 0.00000161 | 0.00000151 | 1,795,459.00 |
| 26 Abr 2024 | 0.00000157 | 0.00000007 | 4.67% | 0.00000151 | 0.00000158 | 0.00000150 | 1,539,898.00 |
| 25 Abr 2024 | 0.00000150 | -0.00000002 | -1.32% | 0.00000152 | 0.00000155 | 0.00000150 | 2,028,725.00 |
| 24 Abr 2024 | 0.00000152 | 0.00000001 | 0.66% | 0.00000151 | 0.00000153 | 0.00000144 | 1,884,530.00 |
| 23 Abr 2024 | 0.00000151 | -0.00000004 | -2.58% | 0.00000155 | 0.00000156 | 0.00000149 | 1,777,744.00 |
| 22 Abr 2024 | 0.00000155 | -0.00000002 | -1.27% | 0.00000153 | 0.00000158 | 0.00000153 | 1,978,425.00 |
| 21 Abr 2024 | 0.00000157 | 0.00000001 | 0.64% | 0.00000156 | 0.00000159 | 0.00000154 | 1,824,964.00 |
| 20 Abr 2024 | 0.00000156 | -0.00000007 | -4.29% | 0.00000163 | 0.00000164 | 0.00000155 | 1,783,603.00 |
| 19 Abr 2024 | 0.00000163 | 0.00000012 | 7.95% | 0.00000151 | 0.00000170 | 0.00000151 | 793,909.00 |
| 18 Abr 2024 | 0.00000151 | -0.00000003 | -1.95% | 0.00000156 | 0.00000157 | 0.00000148 | 450,175.00 |
| 17 Abr 2024 | 0.00000154 | 0.00000005 | 3.36% | 0.00000150 | 0.00000158 | 0.00000149 | 240,147.00 |
| 16 Abr 2024 | 0.00000149 | -0.00000016 | -9.70% | 0.00000165 | 0.00000170 | 0.00000149 | 174,199.00 |
| 15 Abr 2024 | 0.00000165 | 0.00000030 | 22.22% | 0.00000136 | 0.00000215 | 0.00000136 | 794,904.00 |
| 14 Abr 2024 | 0.00000135 | -0.00000007 | -4.93% | 0.00000142 | 0.00000145 | 0.00000135 | 828,953.00 |
| 13 Abr 2024 | 0.00000142 | 0.00000005 | 3.65% | 0.00000137 | 0.00000149 | 0.00000134 | 108,023.00 |
| 12 Abr 2024 | 0.00000137 | 0.00000001 | 0.74% | 0.00000136 | 0.00000141 | 0.00000133 | 849,520.00 |
