Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
INDEXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.00093 | 0.00000600 | 0.65% | 0.00093 | 0.00093 | 0.00093 | 0.00 |
| 26 Jun 2024 | 0.000924 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 25.00 |
| 25 Jun 2024 | 0.000924 | -0.000032 | -3.35% | 0.000956 | 0.00098 | 0.000924 | 11.00 |
| 24 Jun 2024 | 0.000956 | -0.000069 | -6.73% | 0.001017 | 0.001017 | 0.000934 | 13.00 |
| 23 Jun 2024 | 0.001026 | -0.00000400 | -0.39% | 0.001029 | 0.001035 | 0.001018 | 4.00 |
| 22 Jun 2024 | 0.001029 | -0.000016 | -1.53% | 0.001045 | 0.001047 | 0.001027 | 5.00 |
| 21 Jun 2024 | 0.001045 | -0.000015 | -1.41% | 0.001056 | 0.001064 | 0.001035 | 5.00 |
| 20 Jun 2024 | 0.00106 | 0.00001 | 0.95% | 0.00105 | 0.001068 | 0.000981 | 6.00 |
| 19 Jun 2024 | 0.00105 | -0.00000400 | -0.38% | 0.00106 | 0.00106 | 0.001048 | 3.00 |
| 18 Jun 2024 | 0.001055 | -0.000046 | -4.18% | 0.001103 | 0.017866 | 0.001033 | 167.00 |
| 17 Jun 2024 | 0.001101 | -0.000022 | -1.96% | 0.001124 | 0.001124 | 0.001101 | 30.00 |
| 16 Jun 2024 | 0.001123 | -0.000042 | -3.61% | 0.001165 | 0.001171 | 0.001067 | 11.00 |
| 15 Jun 2024 | 0.001165 | -0.00000010 | -0.01% | 0.001165 | 0.001174 | 0.001165 | 1.00 |
| 14 Jun 2024 | 0.001165 | -0.000095 | -7.54% | 0.001245 | 0.001245 | 0.00112 | 25.00 |
| 13 Jun 2024 | 0.00126 | -0.000065 | -4.90% | 0.001313 | 0.001339 | 0.001239 | 9.00 |
| 12 Jun 2024 | 0.001325 | 0.00007 | 5.57% | 0.001256 | 0.001361 | 0.001236 | 14.00 |
| 11 Jun 2024 | 0.001256 | 0.00000600 | 0.48% | 0.00125 | 0.00128 | 0.001246 | 8.00 |
| 10 Jun 2024 | 0.00125 | -0.00000500 | -0.40% | 0.001272 | 0.001285 | 0.00125 | 31.00 |
| 09 Jun 2024 | 0.001254 | 0.000012 | 0.97% | 0.001242 | 0.001261 | 0.001242 | 1.00 |
| 08 Jun 2024 | 0.001242 | 0.00000700 | 0.57% | 0.001235 | 0.00125 | 0.001227 | 3.00 |
| 07 Jun 2024 | 0.001235 | -0.000084 | -6.37% | 0.00132 | 0.00132 | 0.001235 | 16.00 |
| 06 Jun 2024 | 0.00132 | 0.00000700 | 0.53% | 0.001312 | 0.001325 | 0.001303 | 8.00 |
| 05 Jun 2024 | 0.001312 | 0.000018 | 1.39% | 0.001297 | 0.001332 | 0.001297 | 45.00 |
| 04 Jun 2024 | 0.001294 | 0.000012 | 0.94% | 0.001282 | 0.001294 | 0.001276 | 5.00 |
| 03 Jun 2024 | 0.001282 | -0.000055 | -4.11% | 0.001337 | 0.001337 | 0.001276 | 11.00 |
| 02 Jun 2024 | 0.001337 | -0.00000015 | -0.01% | 0.001337 | 0.001361 | 0.001325 | 5.00 |
| 01 Jun 2024 | 0.001337 | -0.00000300 | -0.22% | 0.001341 | 0.001364 | 0.001326 | 2.00 |
| 31 May 2024 | 0.001341 | -0.000028 | -2.05% | 0.001369 | 0.00137 | 0.001319 | 10.00 |
| 30 May 2024 | 0.001369 | 0.000126 | 10.15% | 0.001243 | 0.001404 | 0.001239 | 20.00 |
| 29 May 2024 | 0.001243 | -0.000019 | -1.51% | 0.001262 | 0.001262 | 0.001158 | 7.00 |
| 28 May 2024 | 0.001262 | -0.000086 | -6.38% | 0.001347 | 0.001352 | 0.001252 | 18.00 |
| 27 May 2024 | 0.001347 | 0.00003 | 2.28% | 0.001321 | 0.001423 | 0.001313 | 50.00 |
| 26 May 2024 | 0.001318 | 0.00000043 | 0.03% | 0.001317 | 0.001319 | 0.001301 | 4.00 |
| 25 May 2024 | 0.001317 | -0.000093 | -6.60% | 0.00141 | 0.00141 | 0.001281 | 15.00 |
| 24 May 2024 | 0.00141 | -0.00000300 | -0.21% | 0.001412 | 0.001437 | 0.001389 | 10.00 |
| 23 May 2024 | 0.001412 | -0.000062 | -4.21% | 0.001474 | 0.001483 | 0.001347 | 26.00 |
| 22 May 2024 | 0.001474 | 0.00002 | 1.38% | 0.001454 | 0.001969 | 0.001357 | 55.00 |
| 21 May 2024 | 0.001454 | 0.000034 | 2.39% | 0.001388 | 0.001515 | 0.001358 | 46.00 |
| 20 May 2024 | 0.00142 | 0.00004 | 2.90% | 0.001377 | 0.001445 | 0.001377 | 40.00 |
| 19 May 2024 | 0.001381 | -0.000054 | -3.76% | 0.001435 | 0.001437 | 0.001367 | 14.00 |
| 18 May 2024 | 0.001435 | -0.000015 | -1.03% | 0.001449 | 0.001457 | 0.001433 | 5.00 |
| 17 May 2024 | 0.001449 | -0.000035 | -2.36% | 0.001485 | 0.001487 | 0.001449 | 8.00 |
| 16 May 2024 | 0.001485 | -0.00000400 | -0.27% | 0.001488 | 0.001488 | 0.001451 | 6.00 |
| 15 May 2024 | 0.001488 | -0.000042 | -2.75% | 0.00153 | 0.00153 | 0.001478 | 10.00 |
| 14 May 2024 | 0.00153 | -0.000027 | -1.73% | 0.001547 | 0.001553 | 0.001516 | 10.00 |
| 13 May 2024 | 0.001557 | 0.000015 | 0.97% | 0.001541 | 0.00158 | 0.00154 | 42.00 |
| 12 May 2024 | 0.001542 | 0.000038 | 2.53% | 0.001509 | 0.001594 | 0.001509 | 4.00 |
| 11 May 2024 | 0.001503 | 0.000012 | 0.80% | 0.001492 | 0.001528 | 0.001478 | 7.00 |
| 10 May 2024 | 0.001492 | -0.000047 | -3.05% | 0.001539 | 0.001545 | 0.001475 | 21.00 |
| 09 May 2024 | 0.001539 | 0.000013 | 0.85% | 0.001526 | 0.001585 | 0.001526 | 10.00 |
| 08 May 2024 | 0.001526 | -0.000041 | -2.62% | 0.001567 | 0.00163 | 0.001519 | 19.00 |
| 07 May 2024 | 0.001567 | -0.000138 | -8.09% | 0.001681 | 0.001777 | 0.001567 | 37.00 |
| 06 May 2024 | 0.001705 | 0.000382 | 28.83% | 0.001326 | 0.001776 | 0.001319 | 61.00 |
| 05 May 2024 | 0.001323 | -0.00000400 | -0.30% | 0.001327 | 0.001327 | 0.001309 | 3.00 |
| 04 May 2024 | 0.001327 | 0.000016 | 1.22% | 0.001327 | 0.00133 | 0.001316 | 2.00 |
| 03 May 2024 | 0.001311 | -0.00000900 | -0.68% | 0.001309 | 0.001323 | 0.001302 | 0.00 |
| 02 May 2024 | 0.00132 | 0.00001 | 0.76% | 0.001311 | 0.001321 | 0.001302 | 1.00 |
| 01 May 2024 | 0.001311 | -0.000024 | -1.80% | 0.001339 | 0.001354 | 0.001308 | 8.00 |
| 30 Abr 2024 | 0.001335 | 0.000023 | 1.75% | 0.001316 | 0.001335 | 0.001294 | 12.00 |
| 29 Abr 2024 | 0.001312 | -0.000022 | -1.65% | 0.001325 | 0.001329 | 0.001312 | 28.00 |
| 28 Abr 2024 | 0.001333 | 0.00000800 | 0.60% | 0.001325 | 0.001342 | 0.001318 | 5.00 |
| 27 Abr 2024 | 0.001325 | -0.000053 | -3.85% | 0.001378 | 0.001378 | 0.001325 | 6.00 |
| 26 Abr 2024 | 0.001378 | -0.000021 | -1.50% | 0.001399 | 0.001407 | 0.00136 | 6.00 |
| 25 Abr 2024 | 0.001399 | 0.000077 | 5.83% | 0.001321 | 0.001408 | 0.001285 | 35.00 |
| 24 Abr 2024 | 0.001321 | -0.000034 | -2.51% | 0.001355 | 0.001426 | 0.001321 | 3.00 |
| 23 Abr 2024 | 0.001355 | 0.000031 | 2.34% | 0.001324 | 0.001359 | 0.001314 | 69.00 |
| 22 Abr 2024 | 0.001324 | 0.000043 | 3.36% | 0.001286 | 0.001325 | 0.001286 | 30.00 |
| 21 Abr 2024 | 0.001281 | -0.000036 | -2.73% | 0.001318 | 0.001318 | 0.001267 | 9.00 |
| 20 Abr 2024 | 0.001318 | 0.000017 | 1.31% | 0.001301 | 0.001338 | 0.001289 | 6.00 |
| 19 Abr 2024 | 0.001301 | -0.000036 | -2.69% | 0.001331 | 0.001341 | 0.00129 | 10.00 |
| 18 Abr 2024 | 0.001337 | -0.000019 | -1.40% | 0.001356 | 0.001356 | 0.001317 | 5.00 |
| 17 Abr 2024 | 0.001356 | -0.000087 | -6.03% | 0.001443 | 0.001448 | 0.001341 | 12.00 |
| 16 Abr 2024 | 0.001443 | -0.000025 | -1.70% | 0.00146 | 0.00146 | 0.001435 | 6.00 |
| 15 Abr 2024 | 0.001468 | 0.00000800 | 0.55% | 0.001452 | 0.001475 | 0.001442 | 29.00 |
| 14 Abr 2024 | 0.00146 | 0.000035 | 2.46% | 0.001425 | 0.001469 | 0.001407 | 6.00 |
| 13 Abr 2024 | 0.001425 | -0.000232 | -14.00% | 0.001658 | 0.001682 | 0.001316 | 84.00 |
| 12 Abr 2024 | 0.001658 | -0.000013 | -0.78% | 0.001685 | 0.001689 | 0.001555 | 55.00 |
| 11 Abr 2024 | 0.001671 | -0.000031 | -1.82% | 0.001702 | 0.001704 | 0.001658 | 18.00 |
| 10 Abr 2024 | 0.001702 | -0.000039 | -2.24% | 0.001741 | 0.001762 | 0.001702 | 15.00 |
| 09 Abr 2024 | 0.001741 | 0.000012 | 0.69% | 0.001729 | 0.001741 | 0.001705 | 17.00 |
| 08 Abr 2024 | 0.001729 | 0.000036 | 2.13% | 0.001695 | 0.001898 | 0.001562 | 213.00 |
| 07 Abr 2024 | 0.001693 | 0.000238 | 16.36% | 0.001455 | 0.001745 | 0.001452 | 60.00 |
| 06 Abr 2024 | 0.001455 | -0.000026 | -1.76% | 0.001481 | 0.001524 | 0.001441 | 8.00 |
| 05 Abr 2024 | 0.001481 | -0.000018 | -1.20% | 0.001499 | 0.001661 | 0.001478 | 60.00 |
| 04 Abr 2024 | 0.001499 | 0.000019 | 1.28% | 0.00148 | 0.001523 | 0.001446 | 32.00 |
| 03 Abr 2024 | 0.00148 | -0.000024 | -1.60% | 0.001504 | 0.001532 | 0.001469 | 18.00 |
| 02 Abr 2024 | 0.001504 | -0.000016 | -1.05% | 0.00152 | 0.001537 | 0.001487 | 21.00 |
| 01 Abr 2024 | 0.00152 | -0.00000300 | -0.20% | 0.001501 | 0.001535 | 0.001489 | 39.00 |
| 31 Mar 2024 | 0.001523 | -0.00000400 | -0.26% | 0.001527 | 0.00153 | 0.001499 | 5.00 |
| 30 Mar 2024 | 0.001527 | -0.000109 | -6.66% | 0.001637 | 0.001637 | 0.001523 | 19.00 |
