Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PROETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.000515 | -0.00000300 | -0.58% | 0.000518 | 0.000521 | 0.000495 | 9.00 |
| 30 May 2024 | 0.000518 | -0.00000038 | -0.07% | 0.000518 | 0.000558 | 0.000506 | 13.00 |
| 29 May 2024 | 0.000518 | -0.000042 | -7.50% | 0.00056 | 0.000566 | 0.000498 | 22.00 |
| 28 May 2024 | 0.00056 | -0.000018 | -3.12% | 0.000578 | 0.000585 | 0.000527 | 6.00 |
| 27 May 2024 | 0.000578 | -0.00000700 | -1.20% | 0.000597 | 0.000597 | 0.000548 | 5.00 |
| 26 May 2024 | 0.000585 | -0.000022 | -3.62% | 0.000607 | 0.000626 | 0.000583 | 15.00 |
| 25 May 2024 | 0.000607 | -0.00000900 | -1.46% | 0.000616 | 0.000621 | 0.00059 | 7.00 |
| 24 May 2024 | 0.000616 | 0.000023 | 3.88% | 0.000598 | 0.000623 | 0.000575 | 10.00 |
| 23 May 2024 | 0.000593 | -0.000028 | -4.51% | 0.000621 | 0.000664 | 0.000574 | 28.00 |
| 22 May 2024 | 0.000621 | -0.00000200 | -0.32% | 0.000623 | 0.000658 | 0.000621 | 6.00 |
| 21 May 2024 | 0.000623 | -0.000081 | -11.51% | 0.000704 | 0.000704 | 0.000617 | 13.00 |
| 20 May 2024 | 0.000704 | -0.000079 | -10.10% | 0.000788 | 0.000798 | 0.000693 | 16.00 |
| 19 May 2024 | 0.000782 | -0.000048 | -5.78% | 0.000831 | 0.000847 | 0.000782 | 15.00 |
| 18 May 2024 | 0.000831 | 0.000021 | 2.59% | 0.00081 | 0.000866 | 0.00081 | 13.00 |
| 17 May 2024 | 0.00081 | -0.000075 | -8.48% | 0.000885 | 0.000885 | 0.00081 | 31.00 |
| 16 May 2024 | 0.000885 | 0.000044 | 5.24% | 0.00084 | 0.000912 | 0.000822 | 22.00 |
| 15 May 2024 | 0.00084 | 0.000013 | 1.57% | 0.000827 | 0.000865 | 0.000793 | 38.00 |
| 14 May 2024 | 0.000827 | -0.000027 | -3.16% | 0.000855 | 0.000862 | 0.000799 | 8.00 |
| 13 May 2024 | 0.000855 | -0.00000900 | -1.04% | 0.000865 | 0.000872 | 0.000813 | 19.00 |
| 12 May 2024 | 0.000863 | 0.000019 | 2.25% | 0.000845 | 0.000864 | 0.000834 | 3.00 |
| 11 May 2024 | 0.000845 | -0.000016 | -1.86% | 0.000861 | 0.000888 | 0.000831 | 20.00 |
| 10 May 2024 | 0.000861 | 0.00000400 | 0.47% | 0.000857 | 0.000889 | 0.000849 | 9.00 |
| 09 May 2024 | 0.000857 | -0.000011 | -1.27% | 0.000869 | 0.000906 | 0.000835 | 15.00 |
| 08 May 2024 | 0.000869 | -0.00000300 | -0.34% | 0.000871 | 0.000948 | 0.000849 | 23.00 |
| 07 May 2024 | 0.000871 | -0.000031 | -3.44% | 0.000902 | 0.000934 | 0.000842 | 33.00 |
| 06 May 2024 | 0.000902 | -0.000024 | -2.59% | 0.000944 | 0.000945 | 0.000877 | 11.00 |
| 05 May 2024 | 0.000926 | -0.000107 | -10.36% | 0.001033 | 0.001071 | 0.000925 | 19.00 |
| 04 May 2024 | 0.001033 | 0.000105 | 11.36% | 0.000928 | 0.001033 | 0.000928 | 23.00 |
| 03 May 2024 | 0.000928 | 0.000016 | 1.75% | 0.000912 | 0.000957 | 0.000765 | 54.00 |
| 02 May 2024 | 0.000912 | 0.000043 | 4.95% | 0.000869 | 0.000971 | 0.000847 | 49.00 |
| 01 May 2024 | 0.000869 | 0.000021 | 2.48% | 0.000848 | 0.000873 | 0.000795 | 57.00 |
| 30 Abr 2024 | 0.000848 | 0.000084 | 11.00% | 0.000764 | 0.000924 | 0.000741 | 63.00 |
| 29 Abr 2024 | 0.000764 | -0.000049 | -6.03% | 0.00086 | 0.000888 | 0.000724 | 28.00 |
| 28 Abr 2024 | 0.000813 | -0.000057 | -6.55% | 0.00087 | 0.00087 | 0.000805 | 10.00 |
| 27 Abr 2024 | 0.00087 | -0.000066 | -7.05% | 0.000936 | 0.000952 | 0.000849 | 31.00 |
| 26 Abr 2024 | 0.000936 | -0.00000900 | -0.95% | 0.000945 | 0.000963 | 0.000913 | 23.00 |
| 25 Abr 2024 | 0.000945 | -0.000031 | -3.18% | 0.000977 | 0.001 | 0.00092 | 35.00 |
| 24 Abr 2024 | 0.000976 | 0.000055 | 5.97% | 0.000921 | 0.001028 | 0.000861 | 65.00 |
| 23 Abr 2024 | 0.000921 | -0.000051 | -5.25% | 0.000972 | 0.001029 | 0.000905 | 48.00 |
| 22 Abr 2024 | 0.000972 | -0.000053 | -5.17% | 0.001027 | 0.001046 | 0.000942 | 25.00 |
| 21 Abr 2024 | 0.001025 | -0.000047 | -4.38% | 0.001072 | 0.001112 | 0.000986 | 54.00 |
| 20 Abr 2024 | 0.001072 | -0.000049 | -4.37% | 0.001122 | 0.001228 | 0.001038 | 69.00 |
| 19 Abr 2024 | 0.001122 | 0.000046 | 4.28% | 0.001076 | 0.00124 | 0.001001 | 140.00 |
| 18 Abr 2024 | 0.001076 | 0.000224 | 26.23% | 0.000852 | 0.001119 | 0.000817 | 94.00 |
| 17 Abr 2024 | 0.000852 | -0.000102 | -10.69% | 0.000954 | 0.000954 | 0.000758 | 58.00 |
| 16 Abr 2024 | 0.000954 | -0.00002 | -2.05% | 0.000974 | 0.001042 | 0.000886 | 74.00 |
| 15 Abr 2024 | 0.000974 | -0.000079 | -7.50% | 0.001069 | 0.001176 | 0.000957 | 82.00 |
| 14 Abr 2024 | 0.001054 | -0.000065 | -5.81% | 0.001118 | 0.001164 | 0.000921 | 106.00 |
| 13 Abr 2024 | 0.001118 | -0.000076 | -6.36% | 0.001194 | 0.001194 | 0.000914 | 143.00 |
| 12 Abr 2024 | 0.001194 | 0.000167 | 16.20% | 0.001028 | 0.001194 | 0.000914 | 229.00 |
| 11 Abr 2024 | 0.001028 | 0.000186 | 22.14% | 0.000842 | 0.001122 | 0.000829 | 246.00 |
| 10 Abr 2024 | 0.000842 | 0.00007 | 9.08% | 0.000771 | 0.000866 | 0.00068 | 119.00 |
| 09 Abr 2024 | 0.000771 | 0.000072 | 10.30% | 0.000699 | 0.000788 | 0.00066 | 72.00 |
| 08 Abr 2024 | 0.000699 | -0.000126 | -15.26% | 0.000778 | 0.000867 | 0.000645 | 65.00 |
| 07 Abr 2024 | 0.000826 | 0.000189 | 29.69% | 0.000637 | 0.000826 | 0.000624 | 118.00 |
| 06 Abr 2024 | 0.000637 | 0.000027 | 4.43% | 0.000609 | 0.000662 | 0.000605 | 28.00 |
| 05 Abr 2024 | 0.000609 | -0.00005 | -7.59% | 0.000659 | 0.000665 | 0.000609 | 17.00 |
| 04 Abr 2024 | 0.000659 | 0.000015 | 2.33% | 0.000644 | 0.000824 | 0.000508 | 53.00 |
| 03 Abr 2024 | 0.000644 | -0.000044 | -6.40% | 0.000688 | 0.000747 | 0.000582 | 47.00 |
| 02 Abr 2024 | 0.000688 | 0.000098 | 16.60% | 0.00059 | 0.00085 | 0.000576 | 181.00 |
| 01 Abr 2024 | 0.00059 | -0.000048 | -7.51% | 0.000614 | 0.000636 | 0.00058 | 7.00 |
| 31 Mar 2024 | 0.000639 | 0.000048 | 8.13% | 0.000607 | 0.00066 | 0.000563 | 52.00 |
| 30 Mar 2024 | 0.000591 | 0.000041 | 7.46% | 0.000542 | 0.000645 | 0.000515 | 43.00 |
| 29 Mar 2024 | 0.000549 | -0.000052 | -8.64% | 0.000602 | 0.000692 | 0.00053 | 57.00 |
| 28 Mar 2024 | 0.000602 | -0.000076 | -11.21% | 0.000678 | 0.000716 | 0.000568 | 78.00 |
| 27 Mar 2024 | 0.000678 | 0.000252 | 59.24% | 0.000426 | 0.000832 | 0.000426 | 308.00 |
| 26 Mar 2024 | 0.000426 | 0.000104 | 32.41% | 0.000322 | 0.000465 | 0.000322 | 109.00 |
| 25 Mar 2024 | 0.000322 | -0.000017 | -5.02% | 0.000332 | 0.000355 | 0.000315 | 34.00 |
| 24 Mar 2024 | 0.000338 | 0.000014 | 4.32% | 0.000324 | 0.000363 | 0.000311 | 30.00 |
| 23 Mar 2024 | 0.000324 | -0.000017 | -4.98% | 0.000341 | 0.000341 | 0.000302 | 40.00 |
| 22 Mar 2024 | 0.000341 | -0.000049 | -12.56% | 0.00039 | 0.00039 | 0.000324 | 42.00 |
| 21 Mar 2024 | 0.00039 | 0.00 | 0.00% | 0.00039 | 0.00039 | 0.00039 | 0.00 |
| 20 Mar 2024 | 0.00039 | -0.000013 | -3.22% | 0.00039 | 0.000412 | 0.000364 | 21.00 |
| 19 Mar 2024 | 0.000403 | 0.000106 | 35.58% | 0.000295 | 0.00047 | 0.000295 | 79.00 |
| 18 Mar 2024 | 0.000298 | 0.000036 | 13.75% | 0.000267 | 0.000304 | 0.000267 | 15.00 |
| 17 Mar 2024 | 0.000262 | -0.00000900 | -3.32% | 0.000271 | 0.000298 | 0.00026 | 43.00 |
| 16 Mar 2024 | 0.000271 | -0.000027 | -9.04% | 0.000299 | 0.00037 | 0.000254 | 145.00 |
| 15 Mar 2024 | 0.000299 | 0.000103 | 52.29% | 0.000193 | 0.000366 | 0.000184 | 294.00 |
| 14 Mar 2024 | 0.000196 | 0.000012 | 6.54% | 0.000185 | 0.000223 | 0.000181 | 44.00 |
| 13 Mar 2024 | 0.000184 | 0.00000400 | 2.23% | 0.000179 | 0.000194 | 0.000166 | 37.00 |
| 12 Mar 2024 | 0.000179 | 0.00000700 | 4.05% | 0.000173 | 0.000189 | 0.000169 | 28.00 |
| 11 Mar 2024 | 0.000173 | -0.000016 | -8.46% | 0.00018 | 0.000187 | 0.000171 | 11.00 |
| 10 Mar 2024 | 0.000189 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 09 Mar 2024 | 0.000189 | 0.00004 | 26.81% | 0.000149 | 0.000203 | 0.000144 | 49.00 |
| 08 Mar 2024 | 0.000149 | 0.00000800 | 5.66% | 0.000141 | 0.000149 | 0.00014 | 7.00 |
| 07 Mar 2024 | 0.000141 | -0.00000900 | -5.99% | 0.00015 | 0.000163 | 0.00014 | 13.00 |
| 06 Mar 2024 | 0.00015 | -0.00000500 | -3.23% | 0.000155 | 0.000155 | 0.000141 | 10.00 |
| 05 Mar 2024 | 0.000155 | -0.00000049 | -0.32% | 0.000155 | 0.000161 | 0.000148 | 17.00 |
| 04 Mar 2024 | 0.000155 | -0.00000100 | -0.64% | 0.000159 | 0.000191 | 0.000155 | 21.00 |
| 03 Mar 2024 | 0.000156 | -0.00000600 | -3.70% | 0.000162 | 0.000182 | 0.000153 | 44.00 |
| 02 Mar 2024 | 0.000162 | 0.00000900 | 5.86% | 0.000154 | 0.000162 | 0.000148 | 16.00 |
