NBOTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
15 Jun 2024 | 0.00000125 | -0.00000001 | -0.79% | 0.00000126 | 0.00000127 | 0.00000123 | 2,255,416.00 |
14 Jun 2024 | 0.00000126 | -0.00000004 | -3.08% | 0.00000130 | 0.00000131 | 0.00000125 | 2,138,368.00 |
13 Jun 2024 | 0.00000130 | 0.00000003 | 2.36% | 0.00000127 | 0.00000131 | 0.00000127 | 2,154,484.00 |
12 Jun 2024 | 0.00000127 | -0.00000004 | -3.05% | 0.00000131 | 0.00000132 | 0.00000125 | 2,171,969.00 |
11 Jun 2024 | 0.00000131 | 0.00000006 | 4.80% | 0.00000125 | 0.00000134 | 0.00000125 | 1,136,355.00 |
10 Jun 2024 | 0.00000125 | 0.00000001 | 0.81% | 0.00000124 | 0.00000126 | 0.00000124 | 1,688,859.00 |
09 Jun 2024 | 0.00000124 | -0.00000002 | -1.59% | 0.00000125 | 0.00000126 | 0.00000123 | 2,145,208.00 |
08 Jun 2024 | 0.00000126 | 0.00000001 | 0.80% | 0.00000125 | 0.00000127 | 0.00000124 | 2,126,863.00 |
07 Jun 2024 | 0.00000125 | 0.00000002 | 1.63% | 0.00000123 | 0.00000129 | 0.00000122 | 2,123,449.00 |
06 Jun 2024 | 0.00000123 | 0.00000001 | 0.82% | 0.00000122 | 0.00000124 | 0.00000121 | 2,179,658.00 |
05 Jun 2024 | 0.00000122 | -0.00000003 | -2.40% | 0.00000146 | 0.00000149 | 0.00000121 | 2,465,766.00 |
04 Jun 2024 | 0.00000125 | -0.00000002 | -1.57% | 0.00000127 | 0.00000129 | 0.00000124 | 1,120,102.00 |
03 Jun 2024 | 0.00000127 | -0.00000002 | -1.55% | 0.00000129 | 0.00000129 | 0.00000125 | 2,118,975.00 |
02 Jun 2024 | 0.00000129 | 0.00000003 | 2.38% | 0.00000126 | 0.00000130 | 0.00000125 | 1,914,475.00 |
01 Jun 2024 | 0.00000126 | 0.00 | 0.00% | 0.00000126 | 0.00000126 | 0.00000124 | 2,268,548.00 |
31 May 2024 | 0.00000126 | -0.00000001 | -0.79% | 0.00000127 | 0.00000130 | 0.00000124 | 2,098,185.00 |
30 May 2024 | 0.00000127 | -0.00000003 | -2.31% | 0.00000130 | 0.00000131 | 0.00000123 | 1,388,436.00 |
29 May 2024 | 0.00000130 | 0.00000010 | 8.33% | 0.00000120 | 0.00000133 | 0.00000120 | 2,129,333.00 |
28 May 2024 | 0.00000120 | 0.00000002 | 1.69% | 0.00000118 | 0.00000122 | 0.00000117 | 2,285,743.00 |
27 May 2024 | 0.00000118 | -0.00000002 | -1.67% | 0.00000119 | 0.00000120 | 0.00000115 | 2,414,963.00 |
26 May 2024 | 0.00000120 | -0.00000003 | -2.44% | 0.00000123 | 0.00000123 | 0.00000118 | 2,163,895.00 |
25 May 2024 | 0.00000123 | -0.00000001 | -0.81% | 0.00000124 | 0.00000127 | 0.00000122 | 2,168,135.00 |
24 May 2024 | 0.00000124 | 0.00000003 | 2.48% | 0.00000121 | 0.00000139 | 0.00000120 | 2,009,992.00 |
23 May 2024 | 0.00000121 | 0.00000002 | 1.68% | 0.00000119 | 0.00000126 | 0.00000117 | 1,990,973.00 |
22 May 2024 | 0.00000119 | -0.00000001 | -0.83% | 0.00000120 | 0.00000123 | 0.00000117 | 2,244,545.00 |
21 May 2024 | 0.00000120 | -0.00000003 | -2.44% | 0.00000123 | 0.00000126 | 0.00000119 | 2,180,327.00 |
20 May 2024 | 0.00000123 | -0.00000027 | -18.00% | 0.00000150 | 0.00000151 | 0.00000123 | 2,609,509.00 |
19 May 2024 | 0.00000150 | 0.00000002 | 1.35% | 0.00000148 | 0.00000154 | 0.00000147 | 2,077,825.00 |
18 May 2024 | 0.00000148 | -0.00000004 | -2.63% | 0.00000151 | 0.00000153 | 0.00000141 | 2,121,763.00 |
17 May 2024 | 0.00000152 | -0.00000009 | -5.59% | 0.00000160 | 0.00000182 | 0.00000145 | 2,041,161.00 |
16 May 2024 | 0.00000161 | 0.00000014 | 9.52% | 0.00000146 | 0.00000189 | 0.00000146 | 2,172,633.00 |
15 May 2024 | 0.00000147 | -0.00000005 | -3.29% | 0.00000152 | 0.00000154 | 0.00000146 | 2,176,028.00 |
14 May 2024 | 0.00000152 | 0.00000001 | 0.66% | 0.00000151 | 0.00000155 | 0.00000150 | 2,219,818.00 |
13 May 2024 | 0.00000151 | -0.00000002 | -1.31% | 0.00000137 | 0.00000160 | 0.00000135 | 3,044,549.00 |
12 May 2024 | 0.00000153 | -0.00000011 | -6.71% | 0.00000164 | 0.00000219 | 0.00000149 | 2,042,997.00 |
11 May 2024 | 0.00000164 | 0.00000002 | 1.23% | 0.00000162 | 0.00000164 | 0.00000158 | 2,080,782.00 |
10 May 2024 | 0.00000162 | 0.00000011 | 7.28% | 0.00000151 | 0.00000164 | 0.00000151 | 2,104,607.00 |
09 May 2024 | 0.00000151 | 0.00000004 | 2.72% | 0.00000147 | 0.00000152 | 0.00000144 | 2,262,086.00 |
08 May 2024 | 0.00000147 | 0.00000002 | 1.38% | 0.00000145 | 0.00000149 | 0.00000142 | 2,355,679.00 |
07 May 2024 | 0.00000145 | 0.00000003 | 2.11% | 0.00000142 | 0.00000147 | 0.00000139 | 2,396,926.00 |
06 May 2024 | 0.00000142 | 0.00 | 0.00% | 0.00000143 | 0.00000146 | 0.00000139 | 2,880,819.00 |
05 May 2024 | 0.00000142 | -0.00000002 | -1.39% | 0.00000144 | 0.00000146 | 0.00000142 | 2,107,373.00 |
04 May 2024 | 0.00000144 | -0.00000006 | -4.00% | 0.00000150 | 0.00000151 | 0.00000141 | 2,101,570.00 |
03 May 2024 | 0.00000150 | 0.00000007 | 4.90% | 0.00000143 | 0.00000186 | 0.00000140 | 2,140,343.00 |
02 May 2024 | 0.00000143 | 0.00000005 | 3.62% | 0.00000138 | 0.00000143 | 0.00000138 | 1,852,051.00 |
01 May 2024 | 0.00000138 | 0.00 | 0.00% | 0.00000138 | 0.00000147 | 0.00000136 | 1,965,516.00 |
30 Abr 2024 | 0.00000138 | -0.00000003 | -2.13% | 0.00000141 | 0.00000153 | 0.00000138 | 2,100,642.00 |
29 Abr 2024 | 0.00000141 | 0.00 | 0.00% | 0.00000137 | 0.00000146 | 0.00000135 | 3,260,294.00 |
28 Abr 2024 | 0.00000141 | -0.00000002 | -1.40% | 0.00000143 | 0.00000149 | 0.00000133 | 1,876,710.00 |
27 Abr 2024 | 0.00000143 | -0.00000005 | -3.38% | 0.00000147 | 0.00000181 | 0.00000142 | 2,109,724.00 |
26 Abr 2024 | 0.00000148 | -0.00000011 | -6.92% | 0.00000158 | 0.00000215 | 0.00000034 | 2,186,055.00 |
25 Abr 2024 | 0.00000159 | 0.00000002 | 1.27% | 0.00000157 | 0.00000160 | 0.00000152 | 2,038,708.00 |
24 Abr 2024 | 0.00000157 | 0.00000009 | 6.08% | 0.00000148 | 0.00000158 | 0.00000144 | 2,114,458.00 |
23 Abr 2024 | 0.00000148 | 0.00000001 | 0.68% | 0.00000147 | 0.00000161 | 0.00000146 | 2,056,253.00 |
22 Abr 2024 | 0.00000147 | -0.00000005 | -3.29% | 0.00000137 | 0.00000154 | 0.00000135 | 3,040,810.00 |
21 Abr 2024 | 0.00000152 | 0.00000004 | 2.70% | 0.00000148 | 0.00000154 | 0.00000143 | 2,173,412.00 |
20 Abr 2024 | 0.00000148 | 0.00000006 | 4.23% | 0.00000142 | 0.00000150 | 0.00000136 | 2,258,949.00 |
19 Abr 2024 | 0.00000142 | 0.00000003 | 2.16% | 0.00000140 | 0.00000150 | 0.00000138 | 2,312,610.00 |
18 Abr 2024 | 0.00000139 | -0.00000003 | -2.11% | 0.00000142 | 0.00000144 | 0.00000138 | 2,108,696.00 |
17 Abr 2024 | 0.00000142 | 0.00000017 | 13.60% | 0.00000124 | 0.00000149 | 0.00000124 | 2,389,636.00 |
16 Abr 2024 | 0.00000125 | -0.00000012 | -8.76% | 0.00000137 | 0.00000140 | 0.00000123 | 1,885,202.00 |
15 Abr 2024 | 0.00000137 | -0.00000014 | -9.27% | 0.00000151 | 0.00000155 | 0.00000136 | 2,906,337.00 |
14 Abr 2024 | 0.00000151 | 0.00 | 0.00% | 0.00000152 | 0.00000160 | 0.00000149 | 1,522,294.00 |
13 Abr 2024 | 0.00000151 | 0.00000002 | 1.34% | 0.00000149 | 0.00000168 | 0.00000146 | 1,409,936.00 |
12 Abr 2024 | 0.00000149 | 0.00000011 | 7.97% | 0.00000138 | 0.00000151 | 0.00000138 | 1,285,188.00 |
11 Abr 2024 | 0.00000138 | -0.00000004 | -2.82% | 0.00000142 | 0.00000164 | 0.00000130 | 1,404,806.00 |
10 Abr 2024 | 0.00000142 | -0.00000019 | -11.80% | 0.00000161 | 0.00000191 | 0.00000141 | 185,382.00 |
09 Abr 2024 | 0.00000161 | 0.00000037 | 29.84% | 0.00000124 | 0.00000300 | 0.00000123 | 1,773,707.00 |
08 Abr 2024 | 0.00000124 | -0.00000011 | -8.15% | 0.00000134 | 0.00000135 | 0.00000123 | 3,100,857.00 |
07 Abr 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000136 | 0.00000137 | 0.00000133 | 1,826,426.00 |
06 Abr 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000137 | 0.00000138 | 0.00000135 | 2,204,460.00 |
05 Abr 2024 | 0.00000137 | 0.00 | 0.00% | 0.00000137 | 0.00000141 | 0.00000136 | 2,117,345.00 |
04 Abr 2024 | 0.00000137 | 0.00 | 0.00% | 0.00000137 | 0.00000139 | 0.00000131 | 2,241,810.00 |
03 Abr 2024 | 0.00000137 | -0.00000009 | -6.16% | 0.00000146 | 0.00000149 | 0.00000127 | 1,894,523.00 |
02 Abr 2024 | 0.00000146 | 0.00000003 | 2.10% | 0.00000143 | 0.00000159 | 0.00000143 | 1,185,561.00 |
01 Abr 2024 | 0.00000143 | 0.00000005 | 3.62% | 0.00000137 | 0.00000147 | 0.00000137 | 3,155,224.00 |
31 Mar 2024 | 0.00000138 | -0.00000004 | -2.82% | 0.00000142 | 0.00000142 | 0.00000136 | 1,389,830.00 |
30 Mar 2024 | 0.00000142 | -0.00000010 | -6.58% | 0.00000152 | 0.00000158 | 0.00000141 | 780,516.00 |
29 Mar 2024 | 0.00000152 | 0.00000019 | 14.29% | 0.00000134 | 0.00000158 | 0.00000127 | 867,409.00 |
28 Mar 2024 | 0.00000133 | 0.00000002 | 1.53% | 0.00000130 | 0.00000190 | 0.00000129 | 2,098,165.00 |
27 Mar 2024 | 0.00000131 | -0.00000008 | -5.76% | 0.00000140 | 0.00000141 | 0.00000125 | 2,555,161.00 |
26 Mar 2024 | 0.00000139 | -0.00000010 | -6.71% | 0.00000150 | 0.00000152 | 0.00000138 | 2,441,804.00 |
25 Mar 2024 | 0.00000149 | 0.00000013 | 9.56% | 0.00000136 | 0.00000153 | 0.00000132 | 4,157,363.00 |
24 Mar 2024 | 0.00000136 | -0.00000004 | -2.86% | 0.00000140 | 0.00000150 | 0.00000129 | 2,702,538.00 |
23 Mar 2024 | 0.00000140 | -0.00000001 | -0.71% | 0.00000140 | 0.00000143 | 0.00000134 | 2,382,441.00 |
22 Mar 2024 | 0.00000141 | 0.00000001 | 0.71% | 0.00000141 | 0.00000147 | 0.00000136 | 2,170,622.00 |
21 Mar 2024 | 0.00000140 | 0.00000020 | 16.67% | 0.00000120 | 0.00000150 | 0.00000119 | 2,687,384.00 |
20 Mar 2024 | 0.00000120 | -0.00000013 | -9.77% | 0.00000133 | 0.00000136 | 0.00000118 | 2,604,853.00 |
19 Mar 2024 | 0.00000133 | 0.00000009 | 7.26% | 0.00000124 | 0.00000134 | 0.00000122 | 2,285,410.00 |
18 Mar 2024 | 0.00000124 | 0.00000003 | 2.48% | 0.00000121 | 0.00000129 | 0.00000120 | 4,119,741.00 |
17 Mar 2024 | 0.00000121 | 0.00000004 | 3.42% | 0.00000117 | 0.00000125 | 0.00000110 | 3,629,820.00 |
16 Mar 2024 | 0.00000117 | -0.00000004 | -3.31% | 0.00000121 | 0.00000126 | 0.00000116 | 3,306,888.00 |