Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PROSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.000113 | 0.00000040 | 0.36% | 0.000112 | 0.000115 | 0.000112 | 23,242.00 |
| 21 May 2024 | 0.000112 | -0.00000060 | -0.53% | 0.000113 | 0.000115 | 0.000111 | 24,235.00 |
| 20 May 2024 | 0.000113 | -0.000014 | -11.01% | 0.000127 | 0.000128 | 0.000112 | 43,196.00 |
| 19 May 2024 | 0.000127 | -0.00000200 | -1.56% | 0.000129 | 0.00013 | 0.000127 | 26,232.00 |
| 18 May 2024 | 0.000129 | -0.00000200 | -1.53% | 0.00013 | 0.00013 | 0.000127 | 24,307.00 |
| 17 May 2024 | 0.00013 | -0.00000200 | -1.51% | 0.000133 | 0.000134 | 0.00013 | 25,596.00 |
| 16 May 2024 | 0.000133 | 0.00000200 | 1.54% | 0.000129 | 0.000134 | 0.000129 | 25,674.00 |
| 15 May 2024 | 0.00013 | 0.00000600 | 4.85% | 0.000124 | 0.000131 | 0.000123 | 26,208.00 |
| 14 May 2024 | 0.000124 | -0.00000300 | -2.38% | 0.000126 | 0.000128 | 0.000122 | 27,300.00 |
| 13 May 2024 | 0.000126 | -0.00000200 | -1.56% | 0.000126 | 0.000132 | 0.000125 | 28,167.00 |
| 12 May 2024 | 0.000128 | -0.00000200 | -1.54% | 0.00013 | 0.00013 | 0.000128 | 26,662.00 |
| 11 May 2024 | 0.00013 | -0.00000010 | -0.08% | 0.00013 | 0.000133 | 0.000129 | 26,758.00 |
| 10 May 2024 | 0.00013 | -0.00000060 | -0.46% | 0.00013 | 0.000133 | 0.000129 | 25,826.00 |
| 09 May 2024 | 0.00013 | 0.00000100 | 0.77% | 0.000129 | 0.000131 | 0.000127 | 25,887.00 |
| 08 May 2024 | 0.000129 | 0.00000030 | 0.23% | 0.000129 | 0.00013 | 0.000126 | 26,289.00 |
| 07 May 2024 | 0.000129 | 0.00000030 | 0.23% | 0.000129 | 0.000131 | 0.000127 | 25,647.00 |
| 06 May 2024 | 0.000129 | 0.00000200 | 1.58% | 0.000127 | 0.00013 | 0.000126 | 23,517.00 |
| 05 May 2024 | 0.000127 | 0.00000200 | 1.60% | 0.000125 | 0.000127 | 0.000123 | 25,464.00 |
| 04 May 2024 | 0.000125 | -0.00000090 | -0.71% | 0.000126 | 0.000126 | 0.000124 | 25,261.00 |
| 03 May 2024 | 0.000126 | -0.00000040 | -0.32% | 0.000126 | 0.000129 | 0.000124 | 27,382.00 |
| 02 May 2024 | 0.000126 | 0.00000600 | 4.98% | 0.000121 | 0.000127 | 0.000119 | 29,044.00 |
| 01 May 2024 | 0.000121 | 0.00000300 | 2.56% | 0.000117 | 0.000121 | 0.000116 | 31,464.00 |
| 30 Abr 2024 | 0.000117 | 0.00000060 | 0.51% | 0.000117 | 0.000118 | 0.000113 | 29,313.00 |
| 29 Abr 2024 | 0.000117 | 0.00000300 | 2.65% | 0.000156 | 0.000159 | 0.000113 | 35,456.00 |
| 28 Abr 2024 | 0.000113 | -0.00000300 | -2.58% | 0.000116 | 0.000119 | 0.000113 | 26,985.00 |
| 27 Abr 2024 | 0.000116 | -0.00000300 | -2.52% | 0.000119 | 0.00012 | 0.000114 | 28,633.00 |
| 26 Abr 2024 | 0.000119 | -0.00000800 | -6.29% | 0.000128 | 0.000129 | 0.000119 | 26,188.00 |
| 25 Abr 2024 | 0.000127 | -0.00000070 | -0.55% | 0.000128 | 0.00013 | 0.000124 | 25,591.00 |
| 24 Abr 2024 | 0.000128 | -0.00000400 | -3.03% | 0.000132 | 0.000133 | 0.000127 | 24,553.00 |
| 23 Abr 2024 | 0.000132 | 0.00000100 | 0.77% | 0.000131 | 0.000134 | 0.00013 | 24,869.00 |
| 22 Abr 2024 | 0.000131 | -0.00000020 | -0.15% | 0.000132 | 0.000133 | 0.00013 | 26,005.00 |
| 21 Abr 2024 | 0.000131 | -0.00000050 | -0.38% | 0.000131 | 0.000132 | 0.000129 | 24,590.00 |
| 20 Abr 2024 | 0.000131 | 0.00000200 | 1.55% | 0.000129 | 0.000132 | 0.000127 | 25,205.00 |
| 19 Abr 2024 | 0.000129 | 0.00000300 | 2.38% | 0.000126 | 0.000132 | 0.000124 | 27,506.00 |
| 18 Abr 2024 | 0.000126 | 0.00000600 | 5.00% | 0.00012 | 0.000127 | 0.000118 | 27,924.00 |
| 17 Abr 2024 | 0.00012 | 0.00000070 | 0.59% | 0.000119 | 0.000121 | 0.000116 | 27,883.00 |
| 16 Abr 2024 | 0.000119 | 0.00000500 | 4.36% | 0.000115 | 0.000121 | 0.000114 | 27,716.00 |
| 15 Abr 2024 | 0.000115 | -0.00000700 | -5.76% | 0.00012 | 0.000121 | 0.000114 | 29,963.00 |
| 14 Abr 2024 | 0.000122 | 0.00000600 | 5.18% | 0.000117 | 0.000124 | 0.000116 | 26,940.00 |
| 13 Abr 2024 | 0.000116 | -0.000012 | -9.39% | 0.000128 | 0.000128 | 0.00011 | 26,629.00 |
| 12 Abr 2024 | 0.000128 | -0.000018 | -12.34% | 0.000146 | 0.000149 | 0.000127 | 20,923.00 |
| 11 Abr 2024 | 0.000146 | -0.00000400 | -2.67% | 0.00015 | 0.000152 | 0.000145 | 19,943.00 |
| 10 Abr 2024 | 0.00015 | 0.00000200 | 1.35% | 0.000148 | 0.000152 | 0.000145 | 19,427.00 |
| 09 Abr 2024 | 0.000148 | 0.00000200 | 1.37% | 0.000146 | 0.00015 | 0.000145 | 19,848.00 |
| 08 Abr 2024 | 0.000146 | -0.00001 | -6.41% | 0.000157 | 0.000163 | 0.000145 | 22,364.00 |
| 07 Abr 2024 | 0.000156 | 0.00000500 | 3.30% | 0.000151 | 0.000157 | 0.000151 | 19,761.00 |
| 06 Abr 2024 | 0.000151 | -0.00000090 | -0.59% | 0.000152 | 0.000155 | 0.00015 | 19,995.00 |
| 05 Abr 2024 | 0.000152 | 0.00000200 | 1.33% | 0.00015 | 0.000157 | 0.000148 | 20,308.00 |
| 04 Abr 2024 | 0.00015 | 0.00000300 | 2.04% | 0.000147 | 0.000152 | 0.000146 | 20,840.00 |
| 03 Abr 2024 | 0.000147 | 0.00000300 | 2.08% | 0.000145 | 0.000151 | 0.000142 | 20,723.00 |
| 02 Abr 2024 | 0.000145 | -0.00000040 | -0.28% | 0.000147 | 0.000147 | 0.00014 | 20,889.00 |
| 01 Abr 2024 | 0.000145 | -0.00000200 | -1.37% | 0.000147 | 0.000148 | 0.000142 | 23,559.00 |
| 31 Mar 2024 | 0.000146 | -0.00000200 | -1.34% | 0.000148 | 0.000154 | 0.000146 | 18,322.00 |
| 30 Mar 2024 | 0.000149 | 0.00000200 | 1.36% | 0.000146 | 0.000156 | 0.000146 | 19,480.00 |
| 29 Mar 2024 | 0.000147 | -0.00000400 | -2.65% | 0.000152 | 0.000155 | 0.000146 | 22,725.00 |
| 28 Mar 2024 | 0.000151 | 0.00000100 | 0.67% | 0.00015 | 0.000152 | 0.000145 | 29,908.00 |
| 27 Mar 2024 | 0.00015 | 0.00000200 | 1.36% | 0.000147 | 0.000157 | 0.000145 | 30,102.00 |
| 26 Mar 2024 | 0.000147 | 0.00000900 | 6.48% | 0.000139 | 0.000151 | 0.000138 | 31,969.00 |
| 25 Mar 2024 | 0.000139 | -0.00000300 | -2.12% | 0.000142 | 0.000143 | 0.000136 | 39,967.00 |
| 24 Mar 2024 | 0.000142 | 0.00000100 | 0.71% | 0.000141 | 0.000144 | 0.000139 | 32,332.00 |
| 23 Mar 2024 | 0.000141 | -0.00001 | -6.64% | 0.000151 | 0.000154 | 0.00014 | 32,331.00 |
| 22 Mar 2024 | 0.000151 | 0.00000030 | 0.20% | 0.00015 | 0.000158 | 0.000148 | 31,450.00 |
| 21 Mar 2024 | 0.00015 | -0.00000300 | -1.96% | 0.000153 | 0.000156 | 0.000147 | 29,676.00 |
| 20 Mar 2024 | 0.000153 | -0.00000300 | -1.92% | 0.000156 | 0.00016 | 0.000152 | 30,448.00 |
| 19 Mar 2024 | 0.000156 | -0.00000400 | -2.50% | 0.00016 | 0.000162 | 0.000146 | 31,802.00 |
| 18 Mar 2024 | 0.00016 | 0.000018 | 12.65% | 0.000144 | 0.000172 | 0.000143 | 35,596.00 |
| 17 Mar 2024 | 0.000142 | -0.00000010 | -0.07% | 0.000142 | 0.000146 | 0.000138 | 31,620.00 |
| 16 Mar 2024 | 0.000142 | -0.00000800 | -5.32% | 0.000151 | 0.000155 | 0.00000463 | 30,549.00 |
| 15 Mar 2024 | 0.000151 | -0.00000300 | -1.96% | 0.000156 | 0.000164 | 0.000149 | 41,591.00 |
| 14 Mar 2024 | 0.000153 | 0.00001 | 6.97% | 0.000144 | 0.000159 | 0.000142 | 28,588.00 |
| 13 Mar 2024 | 0.000143 | -0.00000080 | -0.55% | 0.000144 | 0.000148 | 0.000141 | 28,491.00 |
| 12 Mar 2024 | 0.000144 | 0.00000600 | 4.33% | 0.000138 | 0.000147 | 0.000137 | 30,600.00 |
| 11 Mar 2024 | 0.000139 | -0.00000500 | -3.48% | 0.000143 | 0.000146 | 0.000137 | 46,084.00 |
| 10 Mar 2024 | 0.000144 | -0.00001 | -6.52% | 0.000151 | 0.000153 | 0.000136 | 30,277.00 |
| 09 Mar 2024 | 0.000153 | 0.000014 | 10.05% | 0.00014 | 0.000194 | 0.000133 | 29,713.00 |
| 08 Mar 2024 | 0.000139 | 0.000012 | 9.40% | 0.000128 | 0.000146 | 0.000125 | 31,747.00 |
| 07 Mar 2024 | 0.000128 | -0.00000400 | -3.04% | 0.000131 | 0.000136 | 0.000125 | 33,651.00 |
| 06 Mar 2024 | 0.000131 | -0.00000600 | -4.37% | 0.000137 | 0.000138 | 0.000124 | 32,687.00 |
| 05 Mar 2024 | 0.000137 | -0.000016 | -10.46% | 0.000152 | 0.000154 | 0.000136 | 28,642.00 |
| 04 Mar 2024 | 0.000153 | -0.000016 | -9.45% | 0.00017 | 0.00017 | 0.000151 | 33,035.00 |
| 03 Mar 2024 | 0.000169 | 0.00000090 | 0.53% | 0.000168 | 0.000173 | 0.00000463 | 28,826.00 |
| 02 Mar 2024 | 0.000169 | 0.00000500 | 3.07% | 0.000163 | 0.000169 | 0.000162 | 27,524.00 |
| 01 Mar 2024 | 0.000163 | -0.00000300 | -1.81% | 0.000166 | 0.000169 | 0.000163 | 28,254.00 |
| 29 Feb 2024 | 0.000166 | -0.00000600 | -3.49% | 0.000172 | 0.000173 | 0.000162 | 28,461.00 |
| 28 Feb 2024 | 0.000172 | -0.00000700 | -3.90% | 0.000179 | 0.000183 | 0.000168 | 27,620.00 |
| 27 Feb 2024 | 0.000179 | -0.00000040 | -0.22% | 0.00018 | 0.000182 | 0.000174 | 27,726.00 |
| 26 Feb 2024 | 0.00018 | -0.00000300 | -1.64% | 0.000184 | 0.00019 | 0.000178 | 33,095.00 |
| 25 Feb 2024 | 0.000183 | -0.00000700 | -3.67% | 0.000191 | 0.000192 | 0.000183 | 27,199.00 |
| 24 Feb 2024 | 0.000191 | -0.00000200 | -1.04% | 0.000193 | 0.000196 | 0.000189 | 26,746.00 |
| 23 Feb 2024 | 0.000193 | -0.00000200 | -1.03% | 0.000194 | 0.000196 | 0.000189 | 23,325.00 |
