Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NUXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.00000183 | 0.00000001 | 0.55% | 0.00000182 | 0.00000184 | 0.00000182 | 7,840,895.00 |
| 18 May 2024 | 0.00000182 | -0.00000003 | -1.62% | 0.00000185 | 0.00000185 | 0.00000182 | 8,843,749.00 |
| 17 May 2024 | 0.00000185 | 0.00 | 0.00% | 0.00000185 | 0.00000186 | 0.00000183 | 8,542,051.00 |
| 16 May 2024 | 0.00000185 | -0.00000007 | -3.65% | 0.00000192 | 0.00000194 | 0.00000185 | 8,177,600.00 |
| 15 May 2024 | 0.00000192 | -0.00000008 | -4.00% | 0.00000200 | 0.00000201 | 0.00000191 | 8,512,380.00 |
| 14 May 2024 | 0.00000200 | -0.00000002 | -0.99% | 0.00000202 | 0.00000206 | 0.00000200 | 7,525,104.00 |
| 13 May 2024 | 0.00000202 | 0.00000002 | 1.00% | 0.00000228 | 0.00000234 | 0.00000197 | 4,887,284.00 |
| 12 May 2024 | 0.00000200 | -0.00000001 | -0.50% | 0.00000201 | 0.00000204 | 0.00000197 | 6,095,943.00 |
| 11 May 2024 | 0.00000201 | 0.00 | 0.00% | 0.00000201 | 0.00000202 | 0.00000200 | 7,447,803.00 |
| 10 May 2024 | 0.00000201 | 0.00000003 | 1.52% | 0.00000198 | 0.00000203 | 0.00000196 | 7,479,752.00 |
| 09 May 2024 | 0.00000198 | 0.00000005 | 2.59% | 0.00000193 | 0.00000200 | 0.00000193 | 8,426,385.00 |
| 08 May 2024 | 0.00000193 | -0.00000005 | -2.53% | 0.00000198 | 0.00000198 | 0.00000186 | 7,005,444.00 |
| 07 May 2024 | 0.00000198 | -0.00000023 | -10.41% | 0.00000221 | 0.00000222 | 0.00000196 | 6,848,956.00 |
| 06 May 2024 | 0.00000221 | -0.00000028 | -11.24% | 0.00000250 | 0.00000263 | 0.00000218 | 4,246,922.00 |
| 05 May 2024 | 0.00000249 | 0.00000010 | 4.18% | 0.00000239 | 0.00000259 | 0.00000238 | 4,616,901.00 |
| 04 May 2024 | 0.00000239 | 0.00000003 | 1.27% | 0.00000236 | 0.00000245 | 0.00000236 | 4,922,008.00 |
| 03 May 2024 | 0.00000236 | 0.00000014 | 6.31% | 0.00000222 | 0.00000238 | 0.00000221 | 6,254,846.00 |
| 02 May 2024 | 0.00000222 | 0.00000014 | 6.73% | 0.00000208 | 0.00000225 | 0.00000207 | 7,221,808.00 |
| 01 May 2024 | 0.00000208 | 0.00000014 | 7.22% | 0.00000194 | 0.00000218 | 0.00000194 | 5,964,494.00 |
| 30 Abr 2024 | 0.00000194 | 0.00000006 | 3.19% | 0.00000188 | 0.00000200 | 0.00000187 | 7,536,594.00 |
| 29 Abr 2024 | 0.00000188 | 0.00000002 | 1.08% | 0.00000228 | 0.00000234 | 0.00000182 | 8,545,629.00 |
| 28 Abr 2024 | 0.00000186 | 0.00000006 | 3.33% | 0.00000180 | 0.00000240 | 0.00000175 | 6,188,933.00 |
| 27 Abr 2024 | 0.00000180 | 0.00000002 | 1.12% | 0.00000178 | 0.00000187 | 0.00000177 | 5,064,205.00 |
| 26 Abr 2024 | 0.00000178 | -0.00000001 | -0.56% | 0.00000179 | 0.00000180 | 0.00000176 | 9,274,885.00 |
| 25 Abr 2024 | 0.00000179 | -0.00000005 | -2.72% | 0.00000184 | 0.00000185 | 0.00000178 | 9,502,935.00 |
| 24 Abr 2024 | 0.00000184 | -0.00000002 | -1.08% | 0.00000186 | 0.00000190 | 0.00000180 | 8,673,048.00 |
| 23 Abr 2024 | 0.00000186 | 0.00000016 | 9.41% | 0.00000170 | 0.00000200 | 0.00000167 | 8,360,430.00 |
| 22 Abr 2024 | 0.00000170 | 0.00000024 | 16.44% | 0.00000228 | 0.00000234 | 0.00000145 | 8,434,907.00 |
| 21 Abr 2024 | 0.00000146 | -0.00000004 | -2.67% | 0.00000150 | 0.00000150 | 0.00000142 | 8,802,044.00 |
| 20 Abr 2024 | 0.00000150 | -0.00000012 | -7.41% | 0.00000162 | 0.00000162 | 0.00000148 | 10,045,239.00 |
| 19 Abr 2024 | 0.00000162 | 0.00000001 | 0.62% | 0.00000161 | 0.00000168 | 0.00000155 | 8,165,418.00 |
| 18 Abr 2024 | 0.00000161 | -0.00000005 | -3.01% | 0.00000166 | 0.00000167 | 0.00000159 | 10,733,665.00 |
| 17 Abr 2024 | 0.00000166 | 0.00000006 | 3.75% | 0.00000160 | 0.00000170 | 0.00000158 | 8,999,363.00 |
| 16 Abr 2024 | 0.00000160 | 0.00000002 | 1.27% | 0.00000158 | 0.00000163 | 0.00000158 | 10,442,543.00 |
| 15 Abr 2024 | 0.00000158 | 0.00000005 | 3.27% | 0.00000153 | 0.00000162 | 0.00000151 | 7,865,262.00 |
| 14 Abr 2024 | 0.00000153 | -0.00000024 | -13.56% | 0.00000177 | 0.00000180 | 0.00000147 | 10,308,299.00 |
| 13 Abr 2024 | 0.00000177 | -0.00000006 | -3.28% | 0.00000183 | 0.00000199 | 0.00000176 | 8,929,056.00 |
| 12 Abr 2024 | 0.00000183 | 0.00000007 | 3.98% | 0.00000176 | 0.00000191 | 0.00000174 | 9,966,290.00 |
| 11 Abr 2024 | 0.00000176 | -0.00000032 | -15.38% | 0.00000208 | 0.00000210 | 0.00000174 | 9,179,708.00 |
| 10 Abr 2024 | 0.00000208 | 0.00000002 | 0.97% | 0.00000206 | 0.00000213 | 0.00000199 | 9,019,008.00 |
| 09 Abr 2024 | 0.00000206 | 0.00 | 0.00% | 0.00000206 | 0.00000211 | 0.00000201 | 6,997,866.00 |
| 08 Abr 2024 | 0.00000206 | -0.00000046 | -18.25% | 0.00000249 | 0.00000254 | 0.00000205 | 6,298,431.00 |
| 07 Abr 2024 | 0.00000252 | 0.00000001 | 0.40% | 0.00000251 | 0.00000264 | 0.00000249 | 6,281,457.00 |
| 06 Abr 2024 | 0.00000251 | -0.00000005 | -1.95% | 0.00000259 | 0.00000259 | 0.00000247 | 7,513,513.00 |
| 05 Abr 2024 | 0.00000256 | -0.00000016 | -5.88% | 0.00000272 | 0.00000272 | 0.00000243 | 6,990,628.00 |
| 04 Abr 2024 | 0.00000272 | 0.00000061 | 28.91% | 0.00000210 | 0.00000321 | 0.00000208 | 7,101,375.00 |
| 03 Abr 2024 | 0.00000211 | 0.00000016 | 8.21% | 0.00000195 | 0.00000215 | 0.00000191 | 8,195,078.00 |
| 02 Abr 2024 | 0.00000195 | 0.00000016 | 8.94% | 0.00000180 | 0.00000208 | 0.00000178 | 9,666,093.00 |
| 01 Abr 2024 | 0.00000179 | -0.00000002 | -1.10% | 0.00000181 | 0.00000187 | 0.00000178 | 7,608,998.00 |
| 31 Mar 2024 | 0.00000181 | -0.00000029 | -13.81% | 0.00000210 | 0.00000255 | 0.00000180 | 8,663,511.00 |
| 30 Mar 2024 | 0.00000210 | 0.00 | 0.00% | 0.00000209 | 0.00000214 | 0.00000204 | 9,123,929.00 |
| 29 Mar 2024 | 0.00000210 | 0.00000003 | 1.45% | 0.00000207 | 0.00000218 | 0.00000196 | 8,645,590.00 |
| 28 Mar 2024 | 0.00000207 | 0.00000013 | 6.70% | 0.00000194 | 0.00000215 | 0.00000189 | 9,541,459.00 |
| 27 Mar 2024 | 0.00000194 | 0.00000010 | 5.43% | 0.00000184 | 0.00000195 | 0.00000181 | 8,384,454.00 |
| 26 Mar 2024 | 0.00000184 | 0.00000023 | 14.29% | 0.00000161 | 0.00000201 | 0.00000161 | 4,500,176.00 |
| 25 Mar 2024 | 0.00000161 | -0.00000021 | -11.54% | 0.00000181 | 0.00000184 | 0.00000159 | 8,598,196.00 |
| 24 Mar 2024 | 0.00000182 | -0.00000004 | -2.15% | 0.00000186 | 0.00000186 | 0.00000179 | 6,468,210.00 |
| 23 Mar 2024 | 0.00000186 | 0.00000027 | 16.98% | 0.00000159 | 0.00000190 | 0.00000158 | 3,691,218.00 |
| 22 Mar 2024 | 0.00000159 | 0.00000008 | 5.30% | 0.00000150 | 0.00000160 | 0.00000148 | 6,107,446.00 |
| 21 Mar 2024 | 0.00000151 | 0.00000009 | 6.34% | 0.00000142 | 0.00000151 | 0.00000142 | 7,006,594.00 |
| 20 Mar 2024 | 0.00000142 | -0.00000020 | -12.35% | 0.00000162 | 0.00000164 | 0.00000138 | 11,833,788.00 |
| 19 Mar 2024 | 0.00000162 | 0.00000002 | 1.25% | 0.00000160 | 0.00000168 | 0.00000153 | 9,217,585.00 |
| 18 Mar 2024 | 0.00000160 | -0.00000015 | -8.57% | 0.00000174 | 0.00000178 | 0.00000157 | 6,955,005.00 |
| 17 Mar 2024 | 0.00000175 | -0.00000027 | -13.37% | 0.00000202 | 0.00000203 | 0.00000173 | 7,366,004.00 |
| 16 Mar 2024 | 0.00000202 | 0.00000007 | 3.59% | 0.00000195 | 0.00000207 | 0.00000192 | 2,796,212.00 |
| 15 Mar 2024 | 0.00000195 | -0.00000004 | -2.01% | 0.00000199 | 0.00000218 | 0.00000190 | 4,388,620.00 |
| 14 Mar 2024 | 0.00000199 | -0.00000003 | -1.49% | 0.00000199 | 0.00000208 | 0.00000198 | 7,665,886.00 |
| 13 Mar 2024 | 0.00000202 | -0.00000003 | -1.46% | 0.00000206 | 0.00000212 | 0.00000202 | 8,696,274.00 |
| 12 Mar 2024 | 0.00000205 | -0.00000008 | -3.76% | 0.00000214 | 0.00000230 | 0.00000202 | 8,185,398.00 |
| 11 Mar 2024 | 0.00000213 | -0.00000017 | -7.39% | 0.00000227 | 0.00000234 | 0.00000212 | 8,901,437.00 |
| 10 Mar 2024 | 0.00000230 | -0.00000010 | -4.17% | 0.00000240 | 0.00000240 | 0.00000222 | 7,586,221.00 |
| 09 Mar 2024 | 0.00000240 | 0.00000002 | 0.84% | 0.00000238 | 0.00000248 | 0.00000236 | 7,733,821.00 |
| 08 Mar 2024 | 0.00000238 | 0.00000002 | 0.85% | 0.00000236 | 0.00000240 | 0.00000229 | 7,703,697.00 |
| 07 Mar 2024 | 0.00000236 | 0.00000016 | 7.27% | 0.00000220 | 0.00000247 | 0.00000220 | 7,675,471.00 |
| 06 Mar 2024 | 0.00000220 | -0.00000024 | -9.84% | 0.00000244 | 0.00000244 | 0.00000207 | 7,521,913.00 |
| 05 Mar 2024 | 0.00000244 | 0.00000018 | 7.96% | 0.00000226 | 0.00000308 | 0.00000215 | 5,090,803.00 |
| 04 Mar 2024 | 0.00000226 | -0.00000010 | -4.24% | 0.00000236 | 0.00000285 | 0.00000225 | 3,319,554.00 |
| 03 Mar 2024 | 0.00000236 | 0.00000020 | 9.26% | 0.00000216 | 0.00000353 | 0.00000215 | 4,322,089.00 |
| 02 Mar 2024 | 0.00000216 | -0.00000014 | -6.09% | 0.00000230 | 0.00000230 | 0.00000212 | 4,697,405.00 |
| 01 Mar 2024 | 0.00000230 | -0.00000003 | -1.29% | 0.00000233 | 0.00000240 | 0.00000217 | 4,685,619.00 |
| 29 Feb 2024 | 0.00000233 | -0.00000045 | -16.19% | 0.00000278 | 0.00000278 | 0.00000216 | 4,169,921.00 |
| 28 Feb 2024 | 0.00000278 | -0.00000009 | -3.14% | 0.00000287 | 0.00000293 | 0.00000273 | 3,900,903.00 |
| 27 Feb 2024 | 0.00000287 | -0.00000062 | -17.77% | 0.00000349 | 0.00000349 | 0.00000278 | 3,470,596.00 |
| 26 Feb 2024 | 0.00000349 | 0.00000021 | 6.40% | 0.00000327 | 0.00000350 | 0.00000308 | 2,169,290.00 |
| 25 Feb 2024 | 0.00000328 | -0.00000086 | -20.77% | 0.00000414 | 0.00000525 | 0.00000313 | 2,126,861.00 |
| 24 Feb 2024 | 0.00000414 | 0.00000200 | 96.15% | 0.00000208 | 0.00000464 | 0.00000200 | 3,765,638.00 |
| 23 Feb 2024 | 0.00000208 | 0.00000004 | 1.96% | 0.00000204 | 0.00000218 | 0.00000194 | 3,996,144.00 |
| 22 Feb 2024 | 0.00000204 | 0.00000001 | 0.49% | 0.00000203 | 0.00000225 | 0.00000197 | 4,776,051.00 |
| 21 Feb 2024 | 0.00000203 | 0.00 | 0.00% | 0.00000203 | 0.00000210 | 0.00000194 | 5,197,533.00 |
| 20 Feb 2024 | 0.00000203 | -0.00000027 | -11.74% | 0.00000230 | 0.00000244 | 0.00000201 | 4,025,766.00 |
