Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ICPETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.003124 | -0.000049 | -1.54% | 0.003173 | 0.003395 | 0.002961 | 12,805.00 |
| 06 Jun 2024 | 0.003173 | -0.000016 | -0.50% | 0.003195 | 0.003202 | 0.003144 | 5,170.00 |
| 05 Jun 2024 | 0.003189 | -0.000041 | -1.27% | 0.003184 | 0.00332 | 0.00317 | 19,820.00 |
| 04 Jun 2024 | 0.00323 | 0.000046 | 1.44% | 0.003184 | 0.003279 | 0.00317 | 16,224.00 |
| 03 Jun 2024 | 0.003184 | 0.000053 | 1.69% | 0.003131 | 0.003211 | 0.00311 | 4,549.00 |
| 02 Jun 2024 | 0.003131 | -0.000032 | -1.01% | 0.003163 | 0.0032 | 0.003119 | 2,885.00 |
| 01 Jun 2024 | 0.003163 | -0.00000700 | -0.22% | 0.003152 | 0.00322 | 0.00314 | 3,507.00 |
| 31 May 2024 | 0.00317 | -0.000028 | -0.88% | 0.003198 | 0.003198 | 0.00311 | 20,601.00 |
| 30 May 2024 | 0.003198 | -0.00000300 | -0.09% | 0.003201 | 0.00326 | 0.00317 | 3,635.00 |
| 29 May 2024 | 0.003201 | 0.00005 | 1.59% | 0.003151 | 0.00326 | 0.00312 | 5,735.00 |
| 28 May 2024 | 0.003151 | -0.000034 | -1.07% | 0.003185 | 0.00323 | 0.0031 | 5,252.00 |
| 27 May 2024 | 0.003185 | 0.000031 | 0.98% | 0.00314 | 0.00319 | 0.003046 | 5,187.00 |
| 26 May 2024 | 0.003154 | -0.000131 | -3.99% | 0.003289 | 0.003337 | 0.00312 | 3,925.00 |
| 25 May 2024 | 0.003285 | -0.00004 | -1.20% | 0.003329 | 0.00337 | 0.00326 | 6,950.00 |
| 24 May 2024 | 0.003325 | 0.000054 | 1.65% | 0.003261 | 0.00334 | 0.00322 | 4,891.00 |
| 23 May 2024 | 0.003271 | -0.000145 | -4.24% | 0.003416 | 0.00343 | 0.00315 | 58,358.00 |
| 22 May 2024 | 0.003416 | -0.000094 | -2.68% | 0.003519 | 0.003532 | 0.003416 | 22,640.00 |
| 21 May 2024 | 0.00351 | -0.00019 | -5.14% | 0.003715 | 0.00375 | 0.003488 | 23,802.00 |
| 20 May 2024 | 0.0037 | -0.000391 | -9.56% | 0.004097 | 0.00416 | 0.003681 | 32,593.00 |
| 19 May 2024 | 0.004091 | -0.000144 | -3.40% | 0.00423 | 0.0043 | 0.004086 | 5,787.00 |
| 18 May 2024 | 0.004235 | 0.00 | 0.00% | 0.004243 | 0.00438 | 0.00417 | 8,653.00 |
| 17 May 2024 | 0.004235 | 0.0001 | 2.42% | 0.004135 | 0.00432 | 0.0041 | 6,434.00 |
| 16 May 2024 | 0.004135 | 0.000021 | 0.51% | 0.004099 | 0.00415 | 0.004054 | 3,991.00 |
| 15 May 2024 | 0.004114 | 0.00000400 | 0.10% | 0.00411 | 0.00421 | 0.004049 | 13,381.00 |
| 14 May 2024 | 0.00411 | 0.000112 | 2.80% | 0.004 | 0.004193 | 0.00398 | 25,326.00 |
| 13 May 2024 | 0.003998 | 0.00 | 0.00% | 0.003998 | 0.00409 | 0.003896 | 14,778.00 |
| 12 May 2024 | 0.003998 | -0.000089 | -2.18% | 0.00408 | 0.004084 | 0.00399 | 5,662.00 |
| 11 May 2024 | 0.004087 | 0.00000900 | 0.22% | 0.00408 | 0.00418 | 0.00405 | 20,916.00 |
| 10 May 2024 | 0.004078 | 0.000064 | 1.59% | 0.00401 | 0.00412 | 0.003995 | 13,426.00 |
| 09 May 2024 | 0.004014 | -0.000043 | -1.06% | 0.00406 | 0.004087 | 0.00397 | 29,492.00 |
| 08 May 2024 | 0.004057 | -0.000065 | -1.58% | 0.00413 | 0.00414 | 0.00404 | 15,913.00 |
| 07 May 2024 | 0.004122 | -0.00007 | -1.67% | 0.004189 | 0.00423 | 0.004076 | 16,285.00 |
| 06 May 2024 | 0.004192 | 0.00006 | 1.45% | 0.004134 | 0.00436 | 0.00413 | 11,493.00 |
| 05 May 2024 | 0.004132 | -0.000098 | -2.32% | 0.004224 | 0.00424 | 0.0041 | 6,962.00 |
| 04 May 2024 | 0.00423 | -0.00015 | -3.42% | 0.00438 | 0.00439 | 0.0042 | 3,027.00 |
| 03 May 2024 | 0.00438 | -0.00014 | -3.10% | 0.004519 | 0.004543 | 0.00435 | 8,887.00 |
| 02 May 2024 | 0.00452 | 0.00007 | 1.57% | 0.004431 | 0.00461 | 0.00442 | 5,006.00 |
| 01 May 2024 | 0.00445 | 0.000175 | 4.09% | 0.00425 | 0.004475 | 0.00425 | 6,303.00 |
| 30 Abr 2024 | 0.004275 | 0.000085 | 2.03% | 0.004175 | 0.004343 | 0.00412 | 20,306.00 |
| 29 Abr 2024 | 0.00419 | 0.00006 | 1.45% | 0.004501 | 0.004647 | 0.00414 | 45,155.00 |
| 28 Abr 2024 | 0.00413 | 0.000032 | 0.78% | 0.004087 | 0.00426 | 0.00405 | 4,634.00 |
| 27 Abr 2024 | 0.004098 | -0.000065 | -1.56% | 0.004163 | 0.00421 | 0.00403 | 33,956.00 |
| 26 Abr 2024 | 0.004163 | -0.000218 | -4.98% | 0.004381 | 0.004381 | 0.004157 | 8,435.00 |
| 25 Abr 2024 | 0.004381 | 0.000017 | 0.39% | 0.004364 | 0.00444 | 0.004284 | 5,205.00 |
| 24 Abr 2024 | 0.004364 | -0.000136 | -3.02% | 0.004501 | 0.004647 | 0.004334 | 34,857.00 |
| 23 Abr 2024 | 0.0045 | -0.000212 | -4.50% | 0.004712 | 0.00475 | 0.004498 | 34,122.00 |
| 22 Abr 2024 | 0.004712 | -0.000108 | -2.24% | 0.004795 | 0.004866 | 0.004654 | 3,880.00 |
| 21 Abr 2024 | 0.00482 | -0.00006 | -1.23% | 0.004928 | 0.005203 | 0.004765 | 13,129.00 |
| 20 Abr 2024 | 0.00488 | 0.00028 | 6.09% | 0.0046 | 0.00505 | 0.00456 | 15,484.00 |
| 19 Abr 2024 | 0.0046 | 0.00044 | 10.58% | 0.004165 | 0.00466 | 0.00411 | 6,818.00 |
| 18 Abr 2024 | 0.00416 | 0.000183 | 4.60% | 0.003977 | 0.004206 | 0.0039 | 38,730.00 |
| 17 Abr 2024 | 0.003977 | 0.000014 | 0.35% | 0.003965 | 0.004067 | 0.003891 | 19,891.00 |
| 16 Abr 2024 | 0.003963 | -0.000017 | -0.43% | 0.003987 | 0.004027 | 0.00384 | 33,354.00 |
| 15 Abr 2024 | 0.00398 | -0.000117 | -2.86% | 0.004082 | 0.00423 | 0.00394 | 8,242.00 |
| 14 Abr 2024 | 0.004097 | 0.00002 | 0.49% | 0.004077 | 0.004254 | 0.003986 | 15,656.00 |
| 13 Abr 2024 | 0.004077 | -0.000214 | -4.99% | 0.004291 | 0.0043 | 0.0037 | 43,294.00 |
| 12 Abr 2024 | 0.004291 | -0.000139 | -3.14% | 0.004425 | 0.00448 | 0.003951 | 28,996.00 |
| 11 Abr 2024 | 0.00443 | -0.00007 | -1.56% | 0.0045 | 0.004572 | 0.004368 | 15,525.00 |
| 10 Abr 2024 | 0.0045 | -0.000091 | -1.98% | 0.004591 | 0.00461 | 0.004399 | 26,545.00 |
| 09 Abr 2024 | 0.004591 | -0.000202 | -4.21% | 0.004793 | 0.00483 | 0.004575 | 14,220.00 |
| 08 Abr 2024 | 0.004793 | -0.00015 | -3.03% | 0.004971 | 0.005007 | 0.00479 | 14,635.00 |
| 07 Abr 2024 | 0.004943 | -0.000146 | -2.87% | 0.005083 | 0.00516 | 0.00494 | 4,935.00 |
| 06 Abr 2024 | 0.005089 | 0.000016 | 0.32% | 0.005073 | 0.005177 | 0.00504 | 7,303.00 |
| 05 Abr 2024 | 0.005073 | -0.000265 | -4.96% | 0.005343 | 0.00541 | 0.005073 | 13,034.00 |
| 04 Abr 2024 | 0.005338 | -0.000052 | -0.96% | 0.005385 | 0.005605 | 0.005242 | 11,726.00 |
| 03 Abr 2024 | 0.00539 | -0.000081 | -1.48% | 0.00545 | 0.005724 | 0.005296 | 31,268.00 |
| 02 Abr 2024 | 0.005471 | 0.000295 | 5.70% | 0.00516 | 0.005685 | 0.00497 | 53,341.00 |
| 01 Abr 2024 | 0.005176 | 0.00000100 | 0.02% | 0.00515 | 0.005326 | 0.00495 | 27,753.00 |
| 31 Mar 2024 | 0.005175 | 0.000112 | 2.21% | 0.005105 | 0.005237 | 0.004875 | 11,662.00 |
| 30 Mar 2024 | 0.005063 | 0.000188 | 3.86% | 0.004903 | 0.005275 | 0.00489 | 13,485.00 |
| 29 Mar 2024 | 0.004875 | -0.00015 | -2.99% | 0.00505 | 0.005256 | 0.00485 | 30,025.00 |
| 28 Mar 2024 | 0.005025 | -0.000224 | -4.27% | 0.005235 | 0.005358 | 0.004846 | 38,732.00 |
| 27 Mar 2024 | 0.005249 | -0.000081 | -1.52% | 0.005314 | 0.005959 | 0.0052 | 42,068.00 |
| 26 Mar 2024 | 0.00533 | 0.000495 | 10.24% | 0.004933 | 0.005728 | 0.004781 | 69,139.00 |
| 25 Mar 2024 | 0.004835 | 0.000472 | 10.82% | 0.0044 | 0.00512 | 0.00439 | 90,057.00 |
| 24 Mar 2024 | 0.004363 | 0.000338 | 8.40% | 0.004025 | 0.004438 | 0.00402 | 11,430.00 |
| 23 Mar 2024 | 0.004025 | 0.00000400 | 0.10% | 0.00401 | 0.004081 | 0.003881 | 13,100.00 |
| 22 Mar 2024 | 0.004021 | 0.000346 | 9.41% | 0.00366 | 0.004159 | 0.003609 | 24,423.00 |
| 21 Mar 2024 | 0.003675 | 0.000284 | 8.38% | 0.003475 | 0.00375 | 0.00336 | 14,551.00 |
| 20 Mar 2024 | 0.003391 | -0.000065 | -1.88% | 0.003456 | 0.003571 | 0.0033 | 22,853.00 |
| 19 Mar 2024 | 0.003456 | -0.000054 | -1.54% | 0.003526 | 0.00355 | 0.003277 | 26,756.00 |
| 18 Mar 2024 | 0.00351 | 0.000053 | 1.53% | 0.003441 | 0.003526 | 0.003379 | 6,495.00 |
| 17 Mar 2024 | 0.003457 | -0.00000600 | -0.17% | 0.003475 | 0.003545 | 0.00338 | 8,402.00 |
| 16 Mar 2024 | 0.003463 | 0.000032 | 0.93% | 0.003426 | 0.003561 | 0.00334 | 11,369.00 |
| 15 Mar 2024 | 0.003431 | -0.000149 | -4.16% | 0.003593 | 0.003602 | 0.00311 | 22,321.00 |
| 14 Mar 2024 | 0.00358 | -0.000054 | -1.49% | 0.003635 | 0.003682 | 0.00353 | 11,735.00 |
| 13 Mar 2024 | 0.003634 | -0.000041 | -1.12% | 0.00369 | 0.00369 | 0.00353 | 14,237.00 |
| 12 Mar 2024 | 0.003675 | -0.000018 | -0.49% | 0.00368 | 0.003745 | 0.00349 | 14,077.00 |
| 11 Mar 2024 | 0.003693 | 0.00006 | 1.65% | 0.003657 | 0.003795 | 0.00352 | 49,327.00 |
| 10 Mar 2024 | 0.003633 | -0.00014 | -3.71% | 0.003774 | 0.00379 | 0.00358 | 12,642.00 |
| 09 Mar 2024 | 0.003773 | 0.00 | 0.00% | 0.003773 | 0.003915 | 0.00372 | 23,611.00 |
