MIS3ETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 0.000063 | 0.00000050 | 0.80% | 0.000062 | 0.000063 | 0.000062 | 35,237.00 |
01 Jul 2024 | 0.000062 | 0.00000080 | 1.30% | 0.000101 | 0.000101 | 0.000061 | 24,964.00 |
30 Jun 2024 | 0.000061 | -0.00000200 | -3.14% | 0.000064 | 0.000064 | 0.000061 | 25,208.00 |
29 Jun 2024 | 0.000064 | 0.00000100 | 1.60% | 0.000062 | 0.000067 | 0.000062 | 33,644.00 |
28 Jun 2024 | 0.000062 | 0.00000100 | 1.64% | 0.000061 | 0.000063 | 0.00006 | 49,374.00 |
27 Jun 2024 | 0.000061 | 0.00000200 | 3.40% | 0.000059 | 0.000061 | 0.000058 | 47,132.00 |
26 Jun 2024 | 0.000059 | 0.00000060 | 1.03% | 0.000058 | 0.000059 | 0.000058 | 17,515.00 |
25 Jun 2024 | 0.000058 | 0.00000050 | 0.87% | 0.000058 | 0.000058 | 0.000058 | 43,317.00 |
24 Jun 2024 | 0.000058 | -0.00000030 | -0.52% | 0.000058 | 0.00006 | 0.000058 | 5,697.00 |
23 Jun 2024 | 0.000058 | 0.00000020 | 0.35% | 0.000058 | 0.000058 | 0.000058 | 44,895.00 |
22 Jun 2024 | 0.000058 | 0.00000020 | 0.35% | 0.000058 | 0.000058 | 0.000058 | 51,395.00 |
21 Jun 2024 | 0.000058 | -0.00000200 | -3.37% | 0.000059 | 0.000059 | 0.000058 | 46,106.00 |
20 Jun 2024 | 0.000059 | -0.00000300 | -4.78% | 0.000063 | 0.000063 | 0.000058 | 12,079.00 |
19 Jun 2024 | 0.000063 | 0.00 | 0.00% | 0.000063 | 0.000063 | 0.000063 | 0.00 |
18 Jun 2024 | 0.000063 | 0.00000300 | 5.01% | 0.00006 | 0.000068 | 0.00006 | 18,824.00 |
17 Jun 2024 | 0.00006 | 0.00000070 | 1.18% | 0.000059 | 0.000061 | 0.000059 | 30,389.00 |
16 Jun 2024 | 0.000059 | -0.00000020 | -0.34% | 0.000059 | 0.000059 | 0.000059 | 83.00 |
15 Jun 2024 | 0.000059 | 0.00000010 | 0.17% | 0.000059 | 0.00006 | 0.000059 | 47,793.00 |
14 Jun 2024 | 0.000059 | 0.00000020 | 0.34% | 0.000059 | 0.000062 | 0.000059 | 36,657.00 |
13 Jun 2024 | 0.000059 | -0.00000100 | -1.66% | 0.00006 | 0.000071 | 0.000058 | 30,570.00 |
12 Jun 2024 | 0.00006 | -0.00000100 | -1.62% | 0.000062 | 0.000062 | 0.000059 | 30,260.00 |
11 Jun 2024 | 0.000062 | 0.00000200 | 3.36% | 0.00006 | 0.000063 | 0.00006 | 5,925.00 |
10 Jun 2024 | 0.00006 | 0.00000100 | 1.71% | 0.000058 | 0.00006 | 0.000058 | 15,059.00 |
09 Jun 2024 | 0.000058 | -0.00000040 | -0.68% | 0.000059 | 0.000059 | 0.000058 | 23.00 |
08 Jun 2024 | 0.000059 | 0.00000080 | 1.38% | 0.000058 | 0.000062 | 0.000058 | 41,771.00 |
07 Jun 2024 | 0.000058 | 0.00000200 | 3.57% | 0.000056 | 0.000059 | 0.000056 | 45,115.00 |
06 Jun 2024 | 0.000056 | 0.00000030 | 0.54% | 0.000056 | 0.000057 | 0.000056 | 45,401.00 |
05 Jun 2024 | 0.000056 | -0.00000070 | -1.24% | 0.000101 | 0.000101 | 0.000055 | 50,785.00 |
04 Jun 2024 | 0.000057 | -0.00000060 | -1.05% | 0.000057 | 0.000058 | 0.000056 | 25,770.00 |
03 Jun 2024 | 0.000057 | 0.00 | 0.00% | 0.000057 | 0.000057 | 0.000056 | 42,448.00 |
02 Jun 2024 | 0.000057 | 0.00000030 | 0.53% | 0.000057 | 0.00006 | 0.000057 | 159.00 |
01 Jun 2024 | 0.000057 | -0.00000010 | -0.18% | 0.000057 | 0.000057 | 0.000056 | 35,365.00 |
31 May 2024 | 0.000057 | -0.00000030 | -0.52% | 0.000057 | 0.000058 | 0.000056 | 46,759.00 |
30 May 2024 | 0.000057 | 0.00000070 | 1.24% | 0.000057 | 0.000063 | 0.000056 | 39,946.00 |
29 May 2024 | 0.000057 | 0.00000100 | 1.81% | 0.000055 | 0.000057 | 0.000055 | 14,420.00 |
28 May 2024 | 0.000055 | -0.00000050 | -0.89% | 0.000056 | 0.000056 | 0.000054 | 27,172.00 |
27 May 2024 | 0.000056 | 0.00000040 | 0.72% | 0.000056 | 0.000061 | 0.000055 | 18,696.00 |
26 May 2024 | 0.000056 | -0.00000100 | -1.76% | 0.000057 | 0.000057 | 0.000056 | 94.00 |
25 May 2024 | 0.000057 | 0.00 | 0.00% | 0.000057 | 0.000057 | 0.000057 | 0.00 |
24 May 2024 | 0.000057 | 0.00000200 | 3.67% | 0.000055 | 0.000057 | 0.000055 | 11,449.00 |
23 May 2024 | 0.000055 | -0.00001 | -15.46% | 0.000065 | 0.000065 | 0.000053 | 39,707.00 |
22 May 2024 | 0.000065 | 0.00000200 | 3.18% | 0.000063 | 0.000066 | 0.000063 | 41,905.00 |
21 May 2024 | 0.000063 | -0.00000060 | -0.95% | 0.000063 | 0.000088 | 0.000061 | 28,020.00 |
20 May 2024 | 0.000063 | -0.00000900 | -12.41% | 0.000072 | 0.000076 | 0.000063 | 17,678.00 |
19 May 2024 | 0.000073 | -0.00000030 | -0.41% | 0.000073 | 0.000073 | 0.000072 | 21,530.00 |
18 May 2024 | 0.000073 | -0.00000030 | -0.41% | 0.000073 | 0.000073 | 0.000071 | 16,527.00 |
17 May 2024 | 0.000073 | -0.00000300 | -3.96% | 0.000076 | 0.000076 | 0.000068 | 9,197.00 |
16 May 2024 | 0.000076 | 0.00000600 | 8.61% | 0.00007 | 0.000076 | 0.00007 | 20,675.00 |
15 May 2024 | 0.00007 | 0.00000080 | 1.16% | 0.000069 | 0.00007 | 0.000066 | 3,381.00 |
14 May 2024 | 0.000069 | 0.00000200 | 3.00% | 0.000067 | 0.000069 | 0.000067 | 9,310.00 |
13 May 2024 | 0.000067 | 0.00 | 0.00% | 0.000101 | 0.000101 | 0.000066 | 14,936.00 |
12 May 2024 | 0.000067 | -0.00000200 | -2.93% | 0.000068 | 0.000068 | 0.000066 | 10,702.00 |
11 May 2024 | 0.000068 | -0.00000200 | -2.87% | 0.00007 | 0.000071 | 0.000068 | 8,685.00 |
10 May 2024 | 0.00007 | 0.00000200 | 2.95% | 0.000068 | 0.00007 | 0.000067 | 10,145.00 |
09 May 2024 | 0.000068 | -0.00000090 | -1.31% | 0.000069 | 0.00007 | 0.000066 | 37,283.00 |
08 May 2024 | 0.000069 | 0.00000400 | 6.20% | 0.000065 | 0.000069 | 0.000064 | 15,140.00 |
07 May 2024 | 0.000065 | 0.00000600 | 10.22% | 0.000059 | 0.000065 | 0.000058 | 16,203.00 |
06 May 2024 | 0.000059 | 0.00000400 | 7.30% | 0.000047 | 0.000059 | 0.000047 | 35,702.00 |
05 May 2024 | 0.000055 | 0.00000200 | 3.78% | 0.000053 | 0.000055 | 0.000045 | 216.00 |
04 May 2024 | 0.000053 | 0.00 | 0.00% | 0.000053 | 0.000053 | 0.000053 | 66.00 |
03 May 2024 | 0.000053 | 0.00000300 | 6.02% | 0.00005 | 0.000053 | 0.00005 | 126.00 |
02 May 2024 | 0.00005 | -0.00000010 | -0.20% | 0.00005 | 0.00005 | 0.00005 | 249.00 |
01 May 2024 | 0.00005 | -0.00000070 | -1.38% | 0.000051 | 0.000051 | 0.00005 | 82.00 |
30 Abr 2024 | 0.000051 | 0.00000100 | 2.03% | 0.000049 | 0.000051 | 0.000049 | 130.00 |
29 Abr 2024 | 0.000049 | -0.00000200 | -3.91% | 0.000101 | 0.000101 | 0.000043 | 15,203.00 |
28 Abr 2024 | 0.000051 | 0.000011 | 27.23% | 0.00004 | 0.000052 | 0.00004 | 218.00 |
27 Abr 2024 | 0.00004 | 0.00 | 0.00% | 0.00004 | 0.00004 | 0.00004 | 0.00 |
26 Abr 2024 | 0.00004 | -0.00000600 | -12.96% | 0.000046 | 0.000047 | 0.00004 | 7,023.00 |
25 Abr 2024 | 0.000046 | -0.00001 | -17.64% | 0.000052 | 0.000052 | 0.000044 | 2,429.00 |
24 Abr 2024 | 0.000057 | 0.00 | 0.00% | 0.000057 | 0.000059 | 0.000049 | 2,244.00 |
23 Abr 2024 | 0.000057 | 0.00 | 0.00% | 0.000057 | 0.000057 | 0.000057 | 0.00 |
22 Abr 2024 | 0.000057 | 0.00 | 0.00% | 0.000101 | 0.000101 | 0.000057 | 14,936.00 |
21 Abr 2024 | 0.000057 | 0.00000010 | 0.18% | 0.000057 | 0.000058 | 0.000056 | 5,428.00 |
20 Abr 2024 | 0.000057 | -0.00000600 | -9.66% | 0.000062 | 0.000076 | 0.000057 | 8,243.00 |
19 Abr 2024 | 0.000062 | -0.00000200 | -3.11% | 0.000064 | 0.000064 | 0.000062 | 62.00 |
18 Abr 2024 | 0.000064 | -0.00000400 | -5.85% | 0.000068 | 0.000068 | 0.000064 | 201.00 |
17 Abr 2024 | 0.000068 | 0.00000300 | 4.57% | 0.000066 | 0.000068 | 0.000066 | 25.00 |
16 Abr 2024 | 0.000066 | -0.00000500 | -7.12% | 0.00007 | 0.00007 | 0.000061 | 161.00 |
15 Abr 2024 | 0.00007 | 0.00000600 | 9.30% | 0.000065 | 0.00007 | 0.000054 | 15,200.00 |
14 Abr 2024 | 0.000065 | -0.00000300 | -4.47% | 0.000067 | 0.000075 | 0.000063 | 3,612.00 |
13 Abr 2024 | 0.000067 | 0.00000300 | 4.68% | 0.000064 | 0.000072 | 0.000064 | 4,185.00 |
12 Abr 2024 | 0.000064 | -0.00000100 | -1.54% | 0.000065 | 0.00007 | 0.000064 | 830.00 |
11 Abr 2024 | 0.000065 | 0.00 | 0.00% | 0.000065 | 0.000065 | 0.000065 | 0.00 |
10 Abr 2024 | 0.000065 | 0.00000050 | 0.77% | 0.000065 | 0.000072 | 0.000065 | 59.00 |
09 Abr 2024 | 0.000065 | -0.00000100 | -1.52% | 0.000066 | 0.000069 | 0.000065 | 6,801.00 |
08 Abr 2024 | 0.000066 | -0.000011 | -14.30% | 0.000077 | 0.000077 | 0.000066 | 24,928.00 |
07 Abr 2024 | 0.000077 | 0.00000100 | 1.32% | 0.000076 | 0.000082 | 0.000074 | 4,251.00 |
06 Abr 2024 | 0.000076 | -0.00000090 | -1.17% | 0.000077 | 0.000077 | 0.000073 | 149.00 |
05 Abr 2024 | 0.000077 | 0.00000300 | 4.06% | 0.000074 | 0.000082 | 0.000074 | 228.00 |
04 Abr 2024 | 0.000074 | 0.00000200 | 2.78% | 0.000072 | 0.000074 | 0.000072 | 78.00 |