Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IOTXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 0.000017 | 0.00000097 | 6.10% | 0.000016 | 0.000017 | 0.000016 | 3,144,049.00 |
| 04 Jun 2024 | 0.000016 | 0.00000032 | 2.05% | 0.000016 | 0.000016 | 0.000015 | 2,295,405.00 |
| 03 Jun 2024 | 0.000016 | -0.00000015 | -0.95% | 0.000016 | 0.000016 | 0.000015 | 1,135,071.00 |
| 02 Jun 2024 | 0.000016 | -0.00000080 | -4.84% | 0.000017 | 0.000017 | 0.000016 | 2,317,678.00 |
| 01 Jun 2024 | 0.000017 | 0.00000100 | 6.52% | 0.000015 | 0.000017 | 0.000015 | 7,134,200.00 |
| 31 May 2024 | 0.000015 | -0.00000017 | -1.10% | 0.000015 | 0.000016 | 0.000015 | 7,267,248.00 |
| 30 May 2024 | 0.000016 | 0.00000100 | 7.09% | 0.000014 | 0.000016 | 0.000014 | 7,395,484.00 |
| 29 May 2024 | 0.000014 | -0.00000020 | -1.40% | 0.000014 | 0.000015 | 0.000014 | 1,393,355.00 |
| 28 May 2024 | 0.000014 | -0.00000031 | -2.12% | 0.000015 | 0.000015 | 0.000014 | 2,011,619.00 |
| 27 May 2024 | 0.000015 | 0.00000100 | 7.46% | 0.000013 | 0.000015 | 0.000013 | 5,273,341.00 |
| 26 May 2024 | 0.000013 | -0.00000080 | -5.63% | 0.000014 | 0.000014 | 0.000013 | 1,043,500.00 |
| 25 May 2024 | 0.000014 | 0.00000046 | 3.35% | 0.000014 | 0.000015 | 0.000014 | 622,531.00 |
| 24 May 2024 | 0.000014 | 0.00000042 | 3.15% | 0.000013 | 0.000014 | 0.000013 | 1,305,566.00 |
| 23 May 2024 | 0.000013 | -0.00000039 | -2.84% | 0.000014 | 0.000014 | 0.000013 | 1,601,829.00 |
| 22 May 2024 | 0.000014 | -0.00000034 | -2.42% | 0.000015 | 0.000015 | 0.000014 | 1,173,713.00 |
| 21 May 2024 | 0.000014 | -0.00000054 | -3.70% | 0.000015 | 0.000015 | 0.000014 | 1,115,858.00 |
| 20 May 2024 | 0.000015 | -0.00000100 | -6.35% | 0.000016 | 0.000016 | 0.000015 | 1,824,129.00 |
| 19 May 2024 | 0.000016 | -0.00000072 | -4.37% | 0.000016 | 0.000017 | 0.000016 | 372,914.00 |
| 18 May 2024 | 0.000016 | 0.00000004 | 0.24% | 0.000016 | 0.000017 | 0.000016 | 439,695.00 |
| 17 May 2024 | 0.000016 | -0.00000038 | -2.26% | 0.000017 | 0.000017 | 0.000016 | 928,834.00 |
| 16 May 2024 | 0.000017 | 0.00000070 | 4.35% | 0.000016 | 0.000017 | 0.000016 | 1,227,203.00 |
| 15 May 2024 | 0.000016 | 0.00000037 | 2.35% | 0.000016 | 0.000016 | 0.000015 | 1,168,980.00 |
| 14 May 2024 | 0.000016 | -0.00000039 | -2.42% | 0.000016 | 0.000016 | 0.000016 | 750,006.00 |
| 13 May 2024 | 0.000016 | -0.00000064 | -3.82% | 0.000017 | 0.000017 | 0.000016 | 674,413.00 |
| 12 May 2024 | 0.000017 | -0.00000025 | -1.47% | 0.000017 | 0.000017 | 0.000017 | 558,877.00 |
| 11 May 2024 | 0.000017 | 0.00000037 | 2.22% | 0.000017 | 0.000017 | 0.000017 | 765,819.00 |
| 10 May 2024 | 0.000017 | 0.00000020 | 1.22% | 0.000016 | 0.000017 | 0.000016 | 630,805.00 |
| 09 May 2024 | 0.000016 | 0.00000047 | 2.94% | 0.000016 | 0.000017 | 0.000016 | 1,496,981.00 |
| 08 May 2024 | 0.000016 | -0.00000100 | -5.80% | 0.000017 | 0.000017 | 0.000016 | 2,154,322.00 |
| 07 May 2024 | 0.000017 | -0.00000042 | -2.38% | 0.000018 | 0.000018 | 0.000017 | 987,366.00 |
| 06 May 2024 | 0.000018 | -0.00000048 | -2.65% | 0.000018 | 0.000018 | 0.000018 | 909,413.00 |
| 05 May 2024 | 0.000018 | 0.00000005 | 0.28% | 0.000018 | 0.000018 | 0.000018 | 901,529.00 |
| 04 May 2024 | 0.000018 | -0.00000065 | -3.47% | 0.000019 | 0.000019 | 0.000018 | 1,279,750.00 |
| 03 May 2024 | 0.000019 | 0.00000055 | 3.03% | 0.000018 | 0.000019 | 0.000018 | 1,006,790.00 |
| 02 May 2024 | 0.000018 | 0.00000024 | 1.34% | 0.000018 | 0.000018 | 0.000018 | 960,545.00 |
| 01 May 2024 | 0.000018 | 0.00000016 | 0.90% | 0.000018 | 0.000018 | 0.000017 | 859,058.00 |
| 30 Abr 2024 | 0.000018 | -0.00000050 | -2.74% | 0.000018 | 0.000019 | 0.000017 | 1,277,136.00 |
| 29 Abr 2024 | 0.000018 | -0.00000015 | -0.81% | 0.000018 | 0.000019 | 0.000018 | 1,209,025.00 |
| 28 Abr 2024 | 0.000018 | -0.00000027 | -1.44% | 0.000019 | 0.000019 | 0.000018 | 946,941.00 |
| 27 Abr 2024 | 0.000019 | -0.00000050 | -2.60% | 0.000019 | 0.00002 | 0.000019 | 925,656.00 |
| 26 Abr 2024 | 0.000019 | -0.00000060 | -3.03% | 0.00002 | 0.00002 | 0.000019 | 778,682.00 |
| 25 Abr 2024 | 0.00002 | -0.00000006 | -0.30% | 0.00002 | 0.000021 | 0.000019 | 1,620,347.00 |
| 24 Abr 2024 | 0.00002 | -0.00000006 | -0.30% | 0.00002 | 0.00002 | 0.00002 | 1,208,008.00 |
| 23 Abr 2024 | 0.00002 | 0.00000026 | 1.32% | 0.00002 | 0.000021 | 0.000019 | 1,841,231.00 |
| 22 Abr 2024 | 0.00002 | 0.00000080 | 4.24% | 0.000019 | 0.00002 | 0.000019 | 636,572.00 |
| 21 Abr 2024 | 0.000019 | 0.00000015 | 0.80% | 0.000019 | 0.00002 | 0.000018 | 1,578,294.00 |
| 20 Abr 2024 | 0.000019 | 0.00000090 | 5.05% | 0.000018 | 0.000019 | 0.000018 | 703,394.00 |
| 19 Abr 2024 | 0.000018 | 0.00000044 | 2.53% | 0.000017 | 0.000018 | 0.000017 | 1,421,877.00 |
| 18 Abr 2024 | 0.000017 | 0.00000013 | 0.75% | 0.000017 | 0.000018 | 0.000017 | 1,992,610.00 |
| 17 Abr 2024 | 0.000017 | -0.00000019 | -1.09% | 0.000017 | 0.000018 | 0.000017 | 2,139,605.00 |
| 16 Abr 2024 | 0.000017 | 0.00000033 | 1.93% | 0.000017 | 0.000018 | 0.000017 | 2,331,065.00 |
| 15 Abr 2024 | 0.000017 | -0.00000012 | -0.70% | 0.000017 | 0.000018 | 0.000017 | 2,231,466.00 |
| 14 Abr 2024 | 0.000017 | 0.00000025 | 1.47% | 0.000017 | 0.000019 | 0.000016 | 2,373,398.00 |
| 13 Abr 2024 | 0.000017 | -0.00000200 | -10.57% | 0.000019 | 0.00002 | 0.000015 | 7,815,026.00 |
| 12 Abr 2024 | 0.000019 | -0.00000200 | -9.38% | 0.000021 | 0.000022 | 0.000018 | 3,989,204.00 |
| 11 Abr 2024 | 0.000021 | -0.00000022 | -1.02% | 0.000022 | 0.000022 | 0.000021 | 788,564.00 |
| 10 Abr 2024 | 0.000022 | -0.00000070 | -3.15% | 0.000022 | 0.000023 | 0.000021 | 3,425,353.00 |
| 09 Abr 2024 | 0.000022 | 0.00000064 | 2.96% | 0.000022 | 0.000023 | 0.000021 | 1,564,391.00 |
| 08 Abr 2024 | 0.000022 | -0.00000200 | -8.39% | 0.000024 | 0.000025 | 0.000021 | 2,979,342.00 |
| 07 Abr 2024 | 0.000024 | 0.00000100 | 4.39% | 0.000023 | 0.000024 | 0.000022 | 1,918,272.00 |
| 06 Abr 2024 | 0.000023 | 0.00000200 | 9.47% | 0.000021 | 0.000026 | 0.000021 | 5,649,480.00 |
| 05 Abr 2024 | 0.000021 | -0.00000072 | -3.30% | 0.000022 | 0.000023 | 0.000021 | 3,466,315.00 |
| 04 Abr 2024 | 0.000022 | -0.00000200 | -8.22% | 0.000024 | 0.000025 | 0.000022 | 4,631,332.00 |
| 03 Abr 2024 | 0.000024 | 0.00000400 | 19.77% | 0.00002 | 0.000025 | 0.00002 | 11,843,972.00 |
| 02 Abr 2024 | 0.00002 | -0.00000035 | -1.70% | 0.000021 | 0.000022 | 0.00002 | 8,499,857.00 |
| 01 Abr 2024 | 0.000021 | 0.00000002 | 0.10% | 0.000021 | 0.000021 | 0.00002 | 3,292,629.00 |
| 31 Mar 2024 | 0.000021 | -0.00000039 | -1.86% | 0.000021 | 0.000021 | 0.000019 | 1,331,425.00 |
| 30 Mar 2024 | 0.000021 | -0.00000100 | -4.53% | 0.000022 | 0.000023 | 0.000021 | 2,808,935.00 |
| 29 Mar 2024 | 0.000022 | 0.00000033 | 1.52% | 0.000022 | 0.000023 | 0.000022 | 1,840,707.00 |
| 28 Mar 2024 | 0.000022 | -0.00000028 | -1.27% | 0.000022 | 0.000022 | 0.000021 | 2,086,850.00 |
| 27 Mar 2024 | 0.000022 | 0.00000100 | 4.83% | 0.000021 | 0.000023 | 0.00002 | 4,433,890.00 |
| 26 Mar 2024 | 0.000021 | -0.00000032 | -1.52% | 0.000021 | 0.000023 | 0.000021 | 4,378,809.00 |
| 25 Mar 2024 | 0.000021 | -0.00000100 | -4.48% | 0.000022 | 0.000024 | 0.000021 | 3,902,681.00 |
| 24 Mar 2024 | 0.000022 | 0.00000068 | 3.15% | 0.000022 | 0.000023 | 0.000021 | 2,498,622.00 |
| 23 Mar 2024 | 0.000022 | 0.00000060 | 2.85% | 0.000021 | 0.000023 | 0.000021 | 6,756,000.00 |
| 22 Mar 2024 | 0.000021 | 0.00000100 | 5.08% | 0.00002 | 0.000021 | 0.000019 | 3,898,848.00 |
| 21 Mar 2024 | 0.00002 | -0.00000027 | -1.35% | 0.00002 | 0.00002 | 0.000019 | 1,709,468.00 |
| 20 Mar 2024 | 0.00002 | 0.00000022 | 1.11% | 0.00002 | 0.000021 | 0.000019 | 2,206,262.00 |
| 19 Mar 2024 | 0.00002 | 0.00000055 | 2.86% | 0.000019 | 0.000021 | 0.000018 | 4,355,996.00 |
| 18 Mar 2024 | 0.000019 | -0.00000061 | -3.08% | 0.00002 | 0.00002 | 0.000019 | 3,302,496.00 |
| 17 Mar 2024 | 0.00002 | -0.00000025 | -1.25% | 0.00002 | 0.000021 | 0.00002 | 2,598,038.00 |
| 16 Mar 2024 | 0.00002 | -0.00000020 | -0.99% | 0.00002 | 0.000021 | 0.000019 | 2,505,084.00 |
| 15 Mar 2024 | 0.00002 | -0.00000075 | -3.57% | 0.000021 | 0.000021 | 0.000019 | 4,107,803.00 |
| 14 Mar 2024 | 0.000021 | 0.00000065 | 3.19% | 0.000021 | 0.000022 | 0.00002 | 2,964,168.00 |
| 13 Mar 2024 | 0.00002 | -0.00000100 | -4.61% | 0.000022 | 0.000023 | 0.00002 | 6,425,279.00 |
| 12 Mar 2024 | 0.000022 | 0.00000200 | 10.08% | 0.00002 | 0.000023 | 0.000019 | 8,074,780.00 |
| 11 Mar 2024 | 0.00002 | 0.00000200 | 11.06% | 0.000018 | 0.000021 | 0.000018 | 11,539,560.00 |
| 10 Mar 2024 | 0.000018 | -0.00000017 | -0.93% | 0.000019 | 0.00002 | 0.000018 | 3,383,877.00 |
| 09 Mar 2024 | 0.000018 | 0.00000200 | 12.19% | 0.000017 | 0.000021 | 0.000017 | 7,944,526.00 |
| 08 Mar 2024 | 0.000016 | -0.00000016 | -0.97% | 0.000017 | 0.000017 | 0.000015 | 2,308,998.00 |
