Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MXCETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.00000439 | 0.00000002 | 0.46% | 0.00000437 | 0.00000479 | 0.00000425 | 811,895.00 |
| 31 May 2024 | 0.00000437 | 0.00000014 | 3.31% | 0.00000423 | 0.00000452 | 0.00000412 | 582,052.00 |
| 30 May 2024 | 0.00000423 | -0.00000020 | -4.51% | 0.00000443 | 0.00000451 | 0.00000420 | 420,053.00 |
| 29 May 2024 | 0.00000443 | -0.00000001 | -0.23% | 0.00000444 | 0.00000480 | 0.00000419 | 583,976.00 |
| 28 May 2024 | 0.00000444 | 0.00000043 | 10.72% | 0.00000401 | 0.00000510 | 0.00000395 | 1,361,636.00 |
| 27 May 2024 | 0.00000401 | 0.00000016 | 4.16% | 0.00000385 | 0.00000412 | 0.00000376 | 912,683.00 |
| 26 May 2024 | 0.00000385 | -0.00000012 | -3.02% | 0.00000397 | 0.00000399 | 0.00000378 | 621,761.00 |
| 25 May 2024 | 0.00000397 | -0.00000006 | -1.49% | 0.00000403 | 0.00000403 | 0.00000390 | 674,907.00 |
| 24 May 2024 | 0.00000403 | 0.00000015 | 3.87% | 0.00000388 | 0.00000404 | 0.00000385 | 675,418.00 |
| 23 May 2024 | 0.00000388 | -0.00000019 | -4.67% | 0.00000407 | 0.00000416 | 0.00000373 | 973,951.00 |
| 22 May 2024 | 0.00000407 | 0.00000007 | 1.75% | 0.00000400 | 0.00000428 | 0.00000394 | 639,748.00 |
| 21 May 2024 | 0.00000400 | -0.00000040 | -9.09% | 0.00000440 | 0.00000440 | 0.00000397 | 752,239.00 |
| 20 May 2024 | 0.00000440 | -0.00000038 | -7.95% | 0.00000479 | 0.00000500 | 0.00000424 | 1,036,580.00 |
| 19 May 2024 | 0.00000478 | -0.00000008 | -1.65% | 0.00000486 | 0.00000499 | 0.00000466 | 592,041.00 |
| 18 May 2024 | 0.00000486 | 0.00000016 | 3.40% | 0.00000470 | 0.00000488 | 0.00000469 | 527,185.00 |
| 17 May 2024 | 0.00000470 | -0.00000011 | -2.29% | 0.00000481 | 0.00000486 | 0.00000466 | 564,850.00 |
| 16 May 2024 | 0.00000481 | -0.00000008 | -1.64% | 0.00000489 | 0.00000492 | 0.00000423 | 754,156.00 |
| 15 May 2024 | 0.00000489 | -0.00000014 | -2.78% | 0.00000503 | 0.00000507 | 0.00000426 | 565,407.00 |
| 14 May 2024 | 0.00000503 | 0.00000023 | 4.79% | 0.00000480 | 0.00000510 | 0.00000474 | 651,863.00 |
| 13 May 2024 | 0.00000480 | -0.00000013 | -2.64% | 0.00000481 | 0.00000493 | 0.00000471 | 832,294.00 |
| 12 May 2024 | 0.00000493 | -0.00000006 | -1.20% | 0.00000497 | 0.00000540 | 0.00000477 | 923,850.00 |
| 11 May 2024 | 0.00000499 | 0.00000032 | 6.85% | 0.00000470 | 0.00000513 | 0.00000467 | 782,820.00 |
| 10 May 2024 | 0.00000467 | -0.00000014 | -2.91% | 0.00000482 | 0.00000505 | 0.00000465 | 823,471.00 |
| 09 May 2024 | 0.00000481 | 0.00000033 | 7.37% | 0.00000445 | 0.00000600 | 0.00000444 | 1,034,924.00 |
| 08 May 2024 | 0.00000448 | 0.00000003 | 0.67% | 0.00000446 | 0.00000451 | 0.00000426 | 771,328.00 |
| 07 May 2024 | 0.00000445 | 0.00000013 | 3.01% | 0.00000432 | 0.00000453 | 0.00000431 | 794,770.00 |
| 06 May 2024 | 0.00000432 | -0.00000009 | -2.04% | 0.00000444 | 0.00000505 | 0.00000426 | 869,929.00 |
| 05 May 2024 | 0.00000441 | 0.00000001 | 0.23% | 0.00000441 | 0.00000448 | 0.00000429 | 686,908.00 |
| 04 May 2024 | 0.00000440 | 0.00000011 | 2.56% | 0.00000428 | 0.00000452 | 0.00000425 | 734,234.00 |
| 03 May 2024 | 0.00000429 | -0.00000003 | -0.69% | 0.00000432 | 0.00000450 | 0.00000424 | 747,679.00 |
| 02 May 2024 | 0.00000432 | -0.00000003 | -0.69% | 0.00000434 | 0.00000470 | 0.00000415 | 762,280.00 |
| 01 May 2024 | 0.00000435 | 0.00000032 | 7.94% | 0.00000403 | 0.00000456 | 0.00000398 | 855,837.00 |
| 30 Abr 2024 | 0.00000403 | 0.00000003 | 0.75% | 0.00000400 | 0.00000431 | 0.00000398 | 1,197,445.00 |
| 29 Abr 2024 | 0.00000400 | 0.00000006 | 1.52% | 0.00000397 | 0.00000404 | 0.00000386 | 1,238,379.00 |
| 28 Abr 2024 | 0.00000394 | -0.00000015 | -3.67% | 0.00000409 | 0.00000413 | 0.00000388 | 933,148.00 |
| 27 Abr 2024 | 0.00000409 | -0.00000014 | -3.31% | 0.00000423 | 0.00000434 | 0.00000402 | 824,742.00 |
| 26 Abr 2024 | 0.00000423 | -0.00000007 | -1.63% | 0.00000430 | 0.00000440 | 0.00000422 | 774,521.00 |
| 25 Abr 2024 | 0.00000430 | -0.00000010 | -2.27% | 0.00000440 | 0.00000457 | 0.00000416 | 668,297.00 |
| 24 Abr 2024 | 0.00000440 | -0.00000009 | -2.00% | 0.00000450 | 0.00000461 | 0.00000440 | 766,346.00 |
| 23 Abr 2024 | 0.00000449 | -0.00000022 | -4.67% | 0.00000471 | 0.00000476 | 0.00000449 | 679,758.00 |
| 22 Abr 2024 | 0.00000471 | -0.00000028 | -5.61% | 0.00000496 | 0.00000514 | 0.00000468 | 974,977.00 |
| 21 Abr 2024 | 0.00000499 | 0.00000046 | 10.15% | 0.00000453 | 0.00000520 | 0.00000437 | 1,152,869.00 |
| 20 Abr 2024 | 0.00000453 | 0.00000045 | 11.03% | 0.00000408 | 0.00000472 | 0.00000408 | 871,164.00 |
| 19 Abr 2024 | 0.00000408 | -0.00000009 | -2.16% | 0.00000416 | 0.00000421 | 0.00000397 | 873,876.00 |
| 18 Abr 2024 | 0.00000417 | -0.00000002 | -0.48% | 0.00000419 | 0.00000432 | 0.00000409 | 776,890.00 |
| 17 Abr 2024 | 0.00000419 | -0.00000022 | -4.99% | 0.00000460 | 0.00000460 | 0.00000410 | 861,760.00 |
| 16 Abr 2024 | 0.00000441 | -0.00000018 | -3.92% | 0.00000455 | 0.00000462 | 0.00000418 | 850,821.00 |
| 15 Abr 2024 | 0.00000459 | -0.00000002 | -0.43% | 0.00000463 | 0.00000483 | 0.00000444 | 929,906.00 |
| 14 Abr 2024 | 0.00000461 | 0.00000052 | 12.71% | 0.00000409 | 0.00000494 | 0.00000385 | 1,842,017.00 |
| 13 Abr 2024 | 0.00000409 | -0.00000043 | -9.51% | 0.00000454 | 0.00000461 | 0.00000374 | 1,164,388.00 |
| 12 Abr 2024 | 0.00000452 | -0.00000070 | -13.41% | 0.00000522 | 0.00000536 | 0.00000452 | 991,015.00 |
| 11 Abr 2024 | 0.00000522 | -0.00000009 | -1.69% | 0.00000531 | 0.00000537 | 0.00000507 | 642,601.00 |
| 10 Abr 2024 | 0.00000531 | -0.00000011 | -2.03% | 0.00000542 | 0.00000555 | 0.00000516 | 531,926.00 |
| 09 Abr 2024 | 0.00000542 | -0.00000012 | -2.17% | 0.00000554 | 0.00000561 | 0.00000537 | 640,568.00 |
| 08 Abr 2024 | 0.00000554 | -0.00000008 | -1.42% | 0.00000559 | 0.00000662 | 0.00000550 | 1,763,920.00 |
| 07 Abr 2024 | 0.00000562 | 0.00000002 | 0.36% | 0.00000560 | 0.00000616 | 0.00000553 | 643,350.00 |
| 06 Abr 2024 | 0.00000560 | -0.00000010 | -1.75% | 0.00000570 | 0.00000586 | 0.00000547 | 480,440.00 |
| 05 Abr 2024 | 0.00000570 | -0.00000010 | -1.72% | 0.00000580 | 0.00000593 | 0.00000553 | 644,089.00 |
| 04 Abr 2024 | 0.00000580 | 0.00000034 | 6.23% | 0.00000546 | 0.00000593 | 0.00000544 | 801,243.00 |
| 03 Abr 2024 | 0.00000546 | -0.00000012 | -2.15% | 0.00000558 | 0.00000578 | 0.00000545 | 841,334.00 |
| 02 Abr 2024 | 0.00000558 | -0.00000004 | -0.71% | 0.00000562 | 0.00000593 | 0.00000512 | 1,161,288.00 |
| 01 Abr 2024 | 0.00000562 | -0.00000027 | -4.58% | 0.00000589 | 0.00000612 | 0.00000549 | 844,947.00 |
| 31 Mar 2024 | 0.00000589 | -0.00000027 | -4.38% | 0.00000616 | 0.00000616 | 0.00000584 | 537,921.00 |
| 30 Mar 2024 | 0.00000616 | -0.00000020 | -3.14% | 0.00000636 | 0.00000652 | 0.00000605 | 629,896.00 |
| 29 Mar 2024 | 0.00000636 | 0.00000010 | 1.60% | 0.00000626 | 0.00000676 | 0.00000586 | 1,194,961.00 |
| 28 Mar 2024 | 0.00000626 | -0.00000003 | -0.48% | 0.00000629 | 0.00000681 | 0.00000620 | 1,882,408.00 |
| 27 Mar 2024 | 0.00000629 | -0.00000034 | -5.13% | 0.00000651 | 0.00000653 | 0.00000568 | 1,629,135.00 |
| 26 Mar 2024 | 0.00000663 | -0.00000021 | -3.07% | 0.00000695 | 0.00000729 | 0.00000618 | 1,688,099.00 |
| 25 Mar 2024 | 0.00000684 | 0.00000083 | 13.81% | 0.00000599 | 0.00000769 | 0.00000550 | 2,677,775.00 |
| 24 Mar 2024 | 0.00000601 | 0.00000056 | 10.28% | 0.00000550 | 0.00000819 | 0.00000547 | 1,320,355.00 |
| 23 Mar 2024 | 0.00000545 | -0.00000003 | -0.55% | 0.00000547 | 0.00000569 | 0.00000539 | 456,190.00 |
| 22 Mar 2024 | 0.00000548 | 0.00000011 | 2.05% | 0.00000537 | 0.00000558 | 0.00000516 | 411,393.00 |
| 21 Mar 2024 | 0.00000537 | 0.00000008 | 1.51% | 0.00000526 | 0.00000548 | 0.00000508 | 541,785.00 |
| 20 Mar 2024 | 0.00000529 | -0.00000007 | -1.31% | 0.00000534 | 0.00000555 | 0.00000514 | 615,623.00 |
| 19 Mar 2024 | 0.00000536 | -0.00000036 | -6.29% | 0.00000572 | 0.00000605 | 0.00000509 | 600,826.00 |
| 18 Mar 2024 | 0.00000572 | 0.00000001 | 0.18% | 0.00000577 | 0.00000606 | 0.00000549 | 1,118,019.00 |
| 17 Mar 2024 | 0.00000571 | 0.00000029 | 5.35% | 0.00000542 | 0.00000628 | 0.00000532 | 579,607.00 |
| 16 Mar 2024 | 0.00000542 | -0.00000012 | -2.17% | 0.00000554 | 0.00000612 | 0.00000527 | 625,136.00 |
| 15 Mar 2024 | 0.00000554 | -0.00000035 | -5.94% | 0.00000580 | 0.00000598 | 0.00000470 | 1,682,569.00 |
| 14 Mar 2024 | 0.00000589 | -0.00000019 | -3.13% | 0.00000604 | 0.00000616 | 0.00000551 | 1,157,783.00 |
| 13 Mar 2024 | 0.00000608 | 0.00000015 | 2.53% | 0.00000593 | 0.00000663 | 0.00000550 | 1,236,744.00 |
| 12 Mar 2024 | 0.00000593 | -0.00000054 | -8.35% | 0.00000628 | 0.00000671 | 0.00000574 | 1,162,051.00 |
| 11 Mar 2024 | 0.00000647 | 0.00000049 | 8.19% | 0.00000596 | 0.00000730 | 0.00000538 | 2,067,055.00 |
| 10 Mar 2024 | 0.00000598 | 0.00000048 | 8.73% | 0.00000560 | 0.00000655 | 0.00000546 | 1,491,362.00 |
| 09 Mar 2024 | 0.00000550 | 0.00000018 | 3.38% | 0.00000532 | 0.00000563 | 0.00000516 | 1,155,068.00 |
| 08 Mar 2024 | 0.00000532 | -0.00000015 | -2.74% | 0.00000557 | 0.00000566 | 0.00000513 | 1,086,394.00 |
| 07 Mar 2024 | 0.00000547 | 0.00000053 | 10.73% | 0.00000510 | 0.00000659 | 0.00000477 | 2,902,373.00 |
| 06 Mar 2024 | 0.00000494 | -0.00000017 | -3.33% | 0.00000502 | 0.00000520 | 0.00000434 | 1,148,324.00 |
| 05 Mar 2024 | 0.00000511 | -0.00000099 | -16.23% | 0.00000580 | 0.00000596 | 0.00000466 | 581,562.00 |
| 04 Mar 2024 | 0.00000610 | 0.00000043 | 7.58% | 0.00000566 | 0.000018 | 0.00000559 | 953,916.00 |
| 03 Mar 2024 | 0.00000567 | 0.00000066 | 13.17% | 0.00000501 | 0.00000649 | 0.00000486 | 1,059,026.00 |
| 02 Mar 2024 | 0.00000501 | -0.00000046 | -8.41% | 0.00000559 | 0.00000559 | 0.00000489 | 795,548.00 |
