Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FUNETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000166 | 0.00000167 | 0.00000163 | 1,250,548.00 |
| 18 May 2024 | 0.00000166 | -0.00000009 | -5.14% | 0.00000175 | 0.00000176 | 0.00000166 | 1,262,652.00 |
| 17 May 2024 | 0.00000175 | 0.00 | 0.00% | 0.00000175 | 0.00000176 | 0.00000172 | 1,418,644.00 |
| 16 May 2024 | 0.00000175 | 0.00000002 | 1.16% | 0.00000173 | 0.00000178 | 0.00000100 | 1,439,949.00 |
| 15 May 2024 | 0.00000173 | 0.00000003 | 1.76% | 0.00000170 | 0.00000177 | 0.00000170 | 1,504,316.00 |
| 14 May 2024 | 0.00000170 | -0.00000003 | -1.73% | 0.00000173 | 0.00000173 | 0.00000167 | 1,517,463.00 |
| 13 May 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000172 | 0.00000176 | 0.00000171 | 2,068,213.00 |
| 12 May 2024 | 0.00000174 | 0.00000002 | 1.16% | 0.00000172 | 0.00000177 | 0.00000172 | 1,042,481.00 |
| 11 May 2024 | 0.00000172 | -0.00000002 | -1.15% | 0.00000174 | 0.00000177 | 0.00000172 | 1,383,414.00 |
| 10 May 2024 | 0.00000174 | 0.00000004 | 2.35% | 0.00000170 | 0.00000175 | 0.00000170 | 1,572,277.00 |
| 09 May 2024 | 0.00000170 | -0.00000006 | -3.41% | 0.00000176 | 0.00000177 | 0.00000167 | 1,222,468.00 |
| 08 May 2024 | 0.00000176 | 0.00 | 0.00% | 0.00000176 | 0.00000179 | 0.00000172 | 1,223,240.00 |
| 07 May 2024 | 0.00000176 | 0.00 | 0.00% | 0.00000176 | 0.00000179 | 0.00000175 | 1,287,754.00 |
| 06 May 2024 | 0.00000176 | -0.00000002 | -1.12% | 0.00000178 | 0.00000180 | 0.00000176 | 1,892,776.00 |
| 05 May 2024 | 0.00000178 | 0.00 | 0.00% | 0.00000178 | 0.00000179 | 0.00000173 | 1,522,791.00 |
| 04 May 2024 | 0.00000178 | 0.00000002 | 1.14% | 0.00000176 | 0.00000180 | 0.00000174 | 1,428,822.00 |
| 03 May 2024 | 0.00000176 | 0.00 | 0.00% | 0.00000176 | 0.00000182 | 0.00000175 | 1,482,621.00 |
| 02 May 2024 | 0.00000176 | 0.00000005 | 2.92% | 0.00000171 | 0.00000177 | 0.00000100 | 1,318,580.00 |
| 01 May 2024 | 0.00000171 | 0.00000002 | 1.18% | 0.00000169 | 0.00000174 | 0.00000169 | 1,599,944.00 |
| 30 Abr 2024 | 0.00000169 | 0.00000002 | 1.20% | 0.00000167 | 0.00000171 | 0.00000166 | 1,619,072.00 |
| 29 Abr 2024 | 0.00000167 | 0.00000005 | 3.09% | 0.00000166 | 0.00000171 | 0.00000100 | 2,375,526.00 |
| 28 Abr 2024 | 0.00000162 | -0.00000003 | -1.82% | 0.00000165 | 0.00000166 | 0.00000160 | 1,607,610.00 |
| 27 Abr 2024 | 0.00000165 | -0.00000004 | -2.37% | 0.00000169 | 0.00000170 | 0.00000164 | 1,445,912.00 |
| 26 Abr 2024 | 0.00000169 | -0.00000009 | -5.06% | 0.00000178 | 0.00000180 | 0.00000168 | 1,714,253.00 |
| 25 Abr 2024 | 0.00000178 | -0.00000002 | -1.11% | 0.00000179 | 0.00000180 | 0.00000176 | 1,724,401.00 |
| 24 Abr 2024 | 0.00000180 | -0.00000001 | -0.55% | 0.00000182 | 0.00000185 | 0.00000178 | 1,876,502.00 |
| 23 Abr 2024 | 0.00000181 | -0.00000001 | -0.55% | 0.00000182 | 0.00000183 | 0.00000179 | 1,786,658.00 |
| 22 Abr 2024 | 0.00000182 | 0.00 | 0.00% | 0.00000180 | 0.00000183 | 0.00000178 | 1,849,912.00 |
| 21 Abr 2024 | 0.00000182 | -0.00000005 | -2.67% | 0.00000185 | 0.00000186 | 0.00000180 | 1,661,223.00 |
| 20 Abr 2024 | 0.00000187 | 0.00000001 | 0.54% | 0.00000187 | 0.00000192 | 0.00000186 | 1,672,512.00 |
| 19 Abr 2024 | 0.00000186 | 0.00000007 | 3.91% | 0.00000181 | 0.00000190 | 0.00000179 | 2,061,468.00 |
| 18 Abr 2024 | 0.00000179 | 0.00000002 | 1.13% | 0.00000177 | 0.00000181 | 0.00000177 | 1,545,070.00 |
| 17 Abr 2024 | 0.00000177 | 0.00000003 | 1.72% | 0.00000176 | 0.00000179 | 0.00000171 | 2,553,212.00 |
| 16 Abr 2024 | 0.00000174 | 0.00000004 | 2.35% | 0.00000170 | 0.00000175 | 0.00000170 | 1,674,918.00 |
| 15 Abr 2024 | 0.00000170 | -0.00000006 | -3.41% | 0.00000175 | 0.00000176 | 0.00000170 | 2,049,387.00 |
| 14 Abr 2024 | 0.00000176 | 0.00000003 | 1.73% | 0.00000173 | 0.00000179 | 0.00000171 | 1,766,757.00 |
| 13 Abr 2024 | 0.00000173 | -0.00000013 | -6.99% | 0.00000185 | 0.00000187 | 0.00000167 | 2,219,724.00 |
| 12 Abr 2024 | 0.00000186 | -0.00000015 | -7.46% | 0.00000202 | 0.00000206 | 0.00000184 | 1,615,591.00 |
| 11 Abr 2024 | 0.00000201 | -0.00000005 | -2.43% | 0.00000207 | 0.00000216 | 0.00000198 | 1,304,087.00 |
| 10 Abr 2024 | 0.00000206 | -0.00000004 | -1.90% | 0.00000208 | 0.00000211 | 0.00000194 | 1,753,354.00 |
| 09 Abr 2024 | 0.00000210 | 0.00000015 | 7.69% | 0.00000195 | 0.00000214 | 0.00000194 | 1,513,253.00 |
| 08 Abr 2024 | 0.00000195 | -0.00000003 | -1.52% | 0.00000198 | 0.00000200 | 0.00000191 | 1,739,461.00 |
| 07 Abr 2024 | 0.00000198 | -0.00000008 | -3.88% | 0.00000208 | 0.00000214 | 0.00000198 | 1,199,691.00 |
| 06 Abr 2024 | 0.00000206 | 0.00 | 0.00% | 0.00000207 | 0.00000248 | 0.00000204 | 1,936,266.00 |
| 05 Abr 2024 | 0.00000206 | 0.00000009 | 4.57% | 0.00000196 | 0.00000210 | 0.00000193 | 1,454,545.00 |
| 04 Abr 2024 | 0.00000197 | 0.00000004 | 2.07% | 0.00000193 | 0.00000212 | 0.00000193 | 1,357,030.00 |
| 03 Abr 2024 | 0.00000193 | 0.00000003 | 1.58% | 0.00000190 | 0.00000195 | 0.00000187 | 1,382,346.00 |
| 02 Abr 2024 | 0.00000190 | 0.00000001 | 0.53% | 0.00000189 | 0.00000193 | 0.00000183 | 1,431,645.00 |
| 01 Abr 2024 | 0.00000189 | 0.00 | 0.00% | 0.00000190 | 0.00000191 | 0.00000184 | 2,197,508.00 |
| 31 Mar 2024 | 0.00000189 | -0.00000001 | -0.53% | 0.00000191 | 0.00000193 | 0.00000187 | 1,405,423.00 |
| 30 Mar 2024 | 0.00000190 | -0.00000019 | -9.09% | 0.00000207 | 0.00000210 | 0.00000190 | 1,524,582.00 |
| 29 Mar 2024 | 0.00000209 | 0.00000017 | 8.85% | 0.00000192 | 0.00000217 | 0.00000189 | 4,885,714.00 |
| 28 Mar 2024 | 0.00000192 | 0.00000008 | 4.35% | 0.00000186 | 0.00000200 | 0.00000183 | 4,014,042.00 |
| 27 Mar 2024 | 0.00000184 | 0.00000002 | 1.10% | 0.00000183 | 0.00000185 | 0.00000179 | 2,427,710.00 |
| 26 Mar 2024 | 0.00000182 | -0.00000002 | -1.09% | 0.00000185 | 0.00000189 | 0.00000181 | 2,375,170.00 |
| 25 Mar 2024 | 0.00000184 | -0.00000003 | -1.60% | 0.00000186 | 0.00000188 | 0.00000177 | 3,910,455.00 |
| 24 Mar 2024 | 0.00000187 | -0.00000001 | -0.53% | 0.00000189 | 0.00000189 | 0.00000185 | 2,473,904.00 |
| 23 Mar 2024 | 0.00000188 | 0.00 | 0.00% | 0.00000188 | 0.00000193 | 0.00000187 | 2,462,680.00 |
| 22 Mar 2024 | 0.00000188 | 0.00000014 | 8.05% | 0.00000174 | 0.00000189 | 0.00000173 | 2,377,829.00 |
| 21 Mar 2024 | 0.00000174 | 0.00000003 | 1.75% | 0.00000171 | 0.00000177 | 0.00000170 | 2,629,044.00 |
| 20 Mar 2024 | 0.00000171 | -0.00000004 | -2.29% | 0.00000178 | 0.00000182 | 0.00000170 | 2,730,866.00 |
| 19 Mar 2024 | 0.00000175 | 0.00000007 | 4.17% | 0.00000169 | 0.00000179 | 0.00000166 | 2,621,837.00 |
| 18 Mar 2024 | 0.00000168 | -0.00000001 | -0.59% | 0.00000168 | 0.00000176 | 0.00000165 | 3,161,696.00 |
| 17 Mar 2024 | 0.00000169 | 0.00000001 | 0.60% | 0.00000169 | 0.00000171 | 0.00000165 | 2,711,681.00 |
| 16 Mar 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000173 | 0.00000179 | 0.00000166 | 2,488,302.00 |
| 15 Mar 2024 | 0.00000173 | -0.00000002 | -1.14% | 0.00000174 | 0.00000179 | 0.00000169 | 2,830,714.00 |
| 14 Mar 2024 | 0.00000175 | -0.00000004 | -2.23% | 0.00000178 | 0.00000178 | 0.00000169 | 2,592,214.00 |
| 13 Mar 2024 | 0.00000179 | 0.00000007 | 4.07% | 0.00000171 | 0.00000181 | 0.00000169 | 2,341,317.00 |
| 12 Mar 2024 | 0.00000172 | 0.00000008 | 4.88% | 0.00000164 | 0.00000176 | 0.00000163 | 2,789,852.00 |
| 11 Mar 2024 | 0.00000164 | -0.00000007 | -4.09% | 0.00000172 | 0.00000172 | 0.00000162 | 4,086,751.00 |
| 10 Mar 2024 | 0.00000171 | 0.00000007 | 4.27% | 0.00000163 | 0.00000198 | 0.00000159 | 4,465,812.00 |
| 09 Mar 2024 | 0.00000164 | 0.00000014 | 9.33% | 0.00000150 | 0.00000173 | 0.00000145 | 2,368,805.00 |
| 08 Mar 2024 | 0.00000150 | 0.00000002 | 1.35% | 0.00000148 | 0.00000150 | 0.00000141 | 3,508,275.00 |
| 07 Mar 2024 | 0.00000148 | 0.00000002 | 1.37% | 0.00000145 | 0.00000151 | 0.00000140 | 7,455,696.00 |
| 06 Mar 2024 | 0.00000146 | -0.00000005 | -3.31% | 0.00000151 | 0.00000153 | 0.00000138 | 9,503,632.00 |
| 05 Mar 2024 | 0.00000151 | -0.00000009 | -5.63% | 0.00000160 | 0.00000164 | 0.00000151 | 9,568,349.00 |
| 04 Mar 2024 | 0.00000160 | -0.00000015 | -8.57% | 0.00000174 | 0.00000176 | 0.00000160 | 7,821,883.00 |
| 03 Mar 2024 | 0.00000175 | -0.00000003 | -1.69% | 0.00000179 | 0.00000184 | 0.00000165 | 7,658,570.00 |
| 02 Mar 2024 | 0.00000178 | 0.00000004 | 2.30% | 0.00000174 | 0.00000183 | 0.00000171 | 11,531,926.00 |
| 01 Mar 2024 | 0.00000174 | 0.00000002 | 1.16% | 0.00000172 | 0.00000174 | 0.00000168 | 5,391,031.00 |
| 29 Feb 2024 | 0.00000172 | 0.00000001 | 0.58% | 0.00000170 | 0.00000178 | 0.00000166 | 7,421,028.00 |
| 28 Feb 2024 | 0.00000171 | -0.00000007 | -3.93% | 0.00000178 | 0.00000181 | 0.00000170 | 7,979,490.00 |
| 27 Feb 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000184 | 0.00000184 | 0.00000177 | 8,901,052.00 |
| 26 Feb 2024 | 0.00000184 | 0.00000001 | 0.55% | 0.00000183 | 0.00000189 | 0.00000181 | 20,090,895.00 |
| 25 Feb 2024 | 0.00000183 | -0.00000006 | -3.17% | 0.00000189 | 0.00000190 | 0.00000181 | 10,527,760.00 |
| 24 Feb 2024 | 0.00000189 | -0.00000003 | -1.56% | 0.00000192 | 0.00000194 | 0.00000189 | 6,263,266.00 |
| 23 Feb 2024 | 0.00000192 | -0.00000003 | -1.54% | 0.00000195 | 0.00000196 | 0.00000190 | 7,242,934.00 |
| 22 Feb 2024 | 0.00000195 | 0.00000005 | 2.63% | 0.00000189 | 0.00000213 | 0.00000186 | 22,359,889.00 |
| 21 Feb 2024 | 0.00000190 | 0.00 | 0.00% | 0.00000189 | 0.00000194 | 0.00000189 | 12,378,831.00 |
| 20 Feb 2024 | 0.00000190 | -0.00000012 | -5.94% | 0.00000201 | 0.00000202 | 0.00000189 | 15,304,973.00 |
