Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FXSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 0.001212 | -0.000038 | -3.04% | 0.001253 | 0.00126 | 0.001212 | 1,029.00 |
| 29 May 2024 | 0.00125 | 0.000098 | 8.51% | 0.001159 | 0.001254 | 0.001151 | 1,579.00 |
| 28 May 2024 | 0.001152 | -0.000048 | -4.00% | 0.0012 | 0.001203 | 0.001127 | 1,069.00 |
| 27 May 2024 | 0.0012 | -0.000028 | -2.28% | 0.001227 | 0.001234 | 0.001191 | 2,012.00 |
| 26 May 2024 | 0.001228 | -0.00005 | -3.91% | 0.001278 | 0.001291 | 0.001225 | 1,533.00 |
| 25 May 2024 | 0.001278 | 0.000018 | 1.43% | 0.00126 | 0.00137 | 0.001242 | 1,515.00 |
| 24 May 2024 | 0.00126 | 0.000094 | 8.06% | 0.001166 | 0.001283 | 0.001166 | 1,123.00 |
| 23 May 2024 | 0.001166 | -0.000054 | -4.43% | 0.00122 | 0.00123 | 0.001142 | 1,702.00 |
| 22 May 2024 | 0.00122 | -0.000015 | -1.21% | 0.001235 | 0.001281 | 0.001206 | 786.00 |
| 21 May 2024 | 0.001235 | -0.000024 | -1.91% | 0.001259 | 0.001282 | 0.001222 | 1,790.00 |
| 20 May 2024 | 0.001259 | -0.026835 | -95.52% | 0.001376 | 0.001385 | 0.001252 | 2,121.00 |
| 19 May 2024 | 0.028094 | 0.026699 | 1,913.92% | 0.001395 | 0.028094 | 0.001359 | 1,087.00 |
| 18 May 2024 | 0.001395 | -0.000014 | -0.99% | 0.001409 | 0.001431 | 0.001381 | 1,093.00 |
| 17 May 2024 | 0.001409 | -0.000011 | -0.77% | 0.00142 | 0.00142 | 0.00138 | 1,282.00 |
| 16 May 2024 | 0.00142 | 0.00000800 | 0.57% | 0.001412 | 0.01098 | 0.001378 | 1,776.00 |
| 15 May 2024 | 0.001412 | 0.000024 | 1.73% | 0.001388 | 0.001461 | 0.001378 | 2,060.00 |
| 14 May 2024 | 0.001388 | -0.000022 | -1.56% | 0.00141 | 0.001421 | 0.001295 | 2,205.00 |
| 13 May 2024 | 0.00141 | 0.00000300 | 0.21% | 0.001398 | 0.00142 | 0.001365 | 2,435.00 |
| 12 May 2024 | 0.001407 | -0.000042 | -2.90% | 0.001449 | 0.001457 | 0.001398 | 2,087.00 |
| 11 May 2024 | 0.001449 | -0.00003 | -2.03% | 0.001479 | 0.001506 | 0.001448 | 1,726.00 |
| 10 May 2024 | 0.001479 | 0.00000500 | 0.34% | 0.001474 | 0.001499 | 0.001398 | 1,950.00 |
| 09 May 2024 | 0.001474 | 0.000034 | 2.36% | 0.00144 | 0.001518 | 0.001397 | 1,967.00 |
| 08 May 2024 | 0.00144 | 0.00006 | 4.35% | 0.00138 | 0.00145 | 0.001352 | 2,184.00 |
| 07 May 2024 | 0.00138 | -0.000014 | -1.00% | 0.001394 | 0.001448 | 0.001348 | 2,143.00 |
| 06 May 2024 | 0.001394 | -0.000023 | -1.62% | 0.001416 | 0.00143 | 0.001382 | 2,382.00 |
| 05 May 2024 | 0.001417 | 0.00002 | 1.43% | 0.001397 | 0.001421 | 0.001361 | 2,365.00 |
| 04 May 2024 | 0.001397 | -0.000017 | -1.20% | 0.001414 | 0.001444 | 0.001378 | 2,260.00 |
| 03 May 2024 | 0.001414 | 0.000019 | 1.36% | 0.001395 | 0.001428 | 0.001373 | 2,263.00 |
| 02 May 2024 | 0.001395 | -0.000032 | -2.24% | 0.001427 | 0.002566 | 0.001363 | 2,203.00 |
| 01 May 2024 | 0.001427 | 0.000038 | 2.74% | 0.001389 | 0.001443 | 0.001321 | 2,321.00 |
| 30 Abr 2024 | 0.001389 | 0.000014 | 1.02% | 0.001374 | 0.001564 | 0.001222 | 2,028.00 |
| 29 Abr 2024 | 0.001375 | 0.000014 | 1.03% | 0.001355 | 0.001404 | 0.001355 | 3,176.00 |
| 28 Abr 2024 | 0.001361 | -0.000042 | -2.99% | 0.00141 | 0.005751 | 0.001346 | 2,191.00 |
| 27 Abr 2024 | 0.001403 | -0.000018 | -1.27% | 0.001421 | 0.00145 | 0.001396 | 2,312.00 |
| 26 Abr 2024 | 0.001421 | -0.000011 | -0.77% | 0.001432 | 0.002017 | 0.001379 | 2,035.00 |
| 25 Abr 2024 | 0.001432 | -0.000029 | -1.98% | 0.001461 | 0.00167 | 0.001409 | 1,908.00 |
| 24 Abr 2024 | 0.001461 | -0.000039 | -2.60% | 0.00151 | 0.001514 | 0.00145 | 2,115.00 |
| 23 Abr 2024 | 0.0015 | -0.000094 | -5.90% | 0.001594 | 0.001598 | 0.001361 | 1,754.00 |
| 22 Abr 2024 | 0.001594 | -0.00000100 | -0.06% | 0.001627 | 0.001627 | 0.001056 | 2,042.00 |
| 21 Abr 2024 | 0.001595 | -0.000075 | -4.49% | 0.00167 | 0.00167 | 0.001591 | 1,772.00 |
| 20 Abr 2024 | 0.00167 | 0.000043 | 2.64% | 0.001627 | 0.001673 | 0.001601 | 1,630.00 |
| 19 Abr 2024 | 0.001627 | 0.00000200 | 0.12% | 0.001628 | 0.001643 | 0.001603 | 1,931.00 |
| 18 Abr 2024 | 0.001625 | 0.000017 | 1.06% | 0.001608 | 0.001632 | 0.001576 | 1,836.00 |
| 17 Abr 2024 | 0.001608 | 0.00 | 0.00% | 0.001608 | 0.001634 | 0.001586 | 1,898.00 |
| 16 Abr 2024 | 0.001608 | 0.000012 | 0.75% | 0.001596 | 0.001857 | 0.001377 | 1,478.00 |
| 15 Abr 2024 | 0.001596 | -0.000038 | -2.33% | 0.001627 | 0.001646 | 0.001494 | 2,066.00 |
| 14 Abr 2024 | 0.001634 | 0.000111 | 7.29% | 0.001494 | 0.001635 | 0.001494 | 1,901.00 |
| 13 Abr 2024 | 0.001523 | -0.000142 | -8.53% | 0.001665 | 0.001723 | 0.001135 | 1,841.00 |
| 12 Abr 2024 | 0.001665 | -0.000234 | -12.32% | 0.001891 | 0.001983 | 0.00162 | 1,699.00 |
| 11 Abr 2024 | 0.001899 | 0.00000200 | 0.11% | 0.001897 | 0.001932 | 0.001869 | 1,468.00 |
| 10 Abr 2024 | 0.001897 | -0.000042 | -2.17% | 0.001939 | 0.002024 | 0.001891 | 1,557.00 |
| 09 Abr 2024 | 0.001939 | 0.00000700 | 0.36% | 0.001932 | 0.001986 | 0.001893 | 1,535.00 |
| 08 Abr 2024 | 0.001932 | -0.000109 | -5.34% | 0.002033 | 0.002042 | 0.001931 | 2,014.00 |
| 07 Abr 2024 | 0.002041 | 0.00000400 | 0.20% | 0.002041 | 0.002082 | 0.00201 | 1,388.00 |
| 06 Abr 2024 | 0.002037 | -0.000032 | -1.55% | 0.002068 | 0.003383 | 0.002017 | 1,349.00 |
| 05 Abr 2024 | 0.002069 | -0.000013 | -0.62% | 0.002082 | 0.002114 | 0.002048 | 1,088.00 |
| 04 Abr 2024 | 0.002082 | 0.000103 | 5.18% | 0.002027 | 0.002096 | 0.001992 | 1,460.00 |
| 03 Abr 2024 | 0.001979 | -0.000054 | -2.66% | 0.002033 | 0.002055 | 0.001697 | 1,502.00 |
| 02 Abr 2024 | 0.002033 | -0.000032 | -1.55% | 0.002065 | 0.002585 | 0.002002 | 1,381.00 |
| 01 Abr 2024 | 0.002065 | -0.000024 | -1.15% | 0.002089 | 0.002116 | 0.001893 | 2,075.00 |
| 31 Mar 2024 | 0.002089 | -0.000047 | -2.20% | 0.002136 | 0.002163 | 0.002069 | 1,336.00 |
| 30 Mar 2024 | 0.002136 | -0.000056 | -2.55% | 0.002187 | 0.0022 | 0.002114 | 1,362.00 |
| 29 Mar 2024 | 0.002192 | 0.000031 | 1.43% | 0.002161 | 0.002228 | 0.002126 | 1,531.00 |
| 28 Mar 2024 | 0.002161 | -0.000041 | -1.86% | 0.002202 | 0.002219 | 0.002056 | 2,023.00 |
| 27 Mar 2024 | 0.002202 | -0.000017 | -0.77% | 0.002219 | 0.002243 | 0.002131 | 2,075.00 |
| 26 Mar 2024 | 0.002219 | 0.000101 | 4.77% | 0.002118 | 0.00222 | 0.002089 | 2,015.00 |
| 25 Mar 2024 | 0.002118 | -0.000057 | -2.62% | 0.002172 | 0.002201 | 0.002086 | 3,176.00 |
| 24 Mar 2024 | 0.002175 | 0.000016 | 0.74% | 0.002159 | 0.002203 | 0.00214 | 2,156.00 |
| 23 Mar 2024 | 0.002159 | 0.000018 | 0.84% | 0.002141 | 0.002193 | 0.002105 | 2,145.00 |
| 22 Mar 2024 | 0.002141 | 0.000017 | 0.80% | 0.002132 | 0.002143 | 0.002024 | 2,196.00 |
| 21 Mar 2024 | 0.002124 | 0.000036 | 1.72% | 0.002088 | 0.002239 | 0.002053 | 2,205.00 |
| 20 Mar 2024 | 0.002088 | -0.000044 | -2.06% | 0.002132 | 0.002199 | 0.002082 | 2,339.00 |
| 19 Mar 2024 | 0.002132 | -0.000049 | -2.25% | 0.002181 | 0.002248 | 0.00206 | 2,180.00 |
| 18 Mar 2024 | 0.002181 | -0.000022 | -1.00% | 0.002203 | 0.002215 | 0.002141 | 2,462.00 |
| 17 Mar 2024 | 0.002203 | 0.000034 | 1.57% | 0.002179 | 0.002233 | 0.002106 | 2,054.00 |
| 16 Mar 2024 | 0.002169 | -0.00007 | -3.13% | 0.002239 | 0.002267 | 0.002078 | 2,088.00 |
| 15 Mar 2024 | 0.002239 | -0.000105 | -4.48% | 0.002345 | 0.002352 | 0.002192 | 2,951.00 |
| 14 Mar 2024 | 0.002344 | -0.000047 | -1.97% | 0.00239 | 0.002395 | 0.002316 | 1,814.00 |
| 13 Mar 2024 | 0.002391 | 0.000122 | 5.38% | 0.002281 | 0.002842 | 0.002228 | 1,836.00 |
| 12 Mar 2024 | 0.002269 | 0.000078 | 3.56% | 0.002208 | 0.002322 | 0.002158 | 1,900.00 |
| 11 Mar 2024 | 0.002191 | -0.000112 | -4.86% | 0.002326 | 0.002338 | 0.002131 | 3,468.00 |
| 10 Mar 2024 | 0.002303 | -0.000039 | -1.67% | 0.002342 | 0.002355 | 0.002249 | 1,849.00 |
| 09 Mar 2024 | 0.002342 | 0.000107 | 4.79% | 0.002235 | 0.00249 | 0.002187 | 1,823.00 |
| 08 Mar 2024 | 0.002235 | 0.000035 | 1.59% | 0.0022 | 0.002251 | 0.002053 | 1,920.00 |
| 07 Mar 2024 | 0.0022 | 0.000084 | 3.97% | 0.002116 | 0.002271 | 0.001559 | 2,034.00 |
| 06 Mar 2024 | 0.002116 | -0.000106 | -4.77% | 0.002222 | 0.002272 | 0.002031 | 2,060.00 |
| 05 Mar 2024 | 0.002222 | -0.000252 | -10.19% | 0.002474 | 0.002528 | 0.002158 | 2,254.00 |
| 04 Mar 2024 | 0.002474 | -0.000083 | -3.25% | 0.002545 | 0.002642 | 0.002462 | 3,268.00 |
| 03 Mar 2024 | 0.002557 | -0.000086 | -3.25% | 0.002643 | 0.002688 | 0.002525 | 1,864.00 |
| 02 Mar 2024 | 0.002643 | -0.000045 | -1.67% | 0.002688 | 0.002725 | 0.002625 | 1,751.00 |
