Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
RBCETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.00000483 | 0.00000002 | 0.42% | 0.00000481 | 0.00000487 | 0.00000480 | 798,359.00 |
| 27 Jun 2024 | 0.00000481 | -0.00000005 | -1.03% | 0.00000486 | 0.00000489 | 0.00000473 | 767,722.00 |
| 26 Jun 2024 | 0.00000486 | -0.00000007 | -1.42% | 0.00000494 | 0.00000497 | 0.00000479 | 753,581.00 |
| 25 Jun 2024 | 0.00000493 | -0.00000031 | -5.92% | 0.00000523 | 0.00000536 | 0.00000468 | 831,668.00 |
| 24 Jun 2024 | 0.00000524 | 0.00000032 | 6.50% | 0.00000492 | 0.00000526 | 0.00000491 | 762,184.00 |
| 23 Jun 2024 | 0.00000492 | 0.00000004 | 0.82% | 0.00000489 | 0.00000496 | 0.00000484 | 754,840.00 |
| 22 Jun 2024 | 0.00000488 | 0.00000013 | 2.74% | 0.00000476 | 0.00000494 | 0.00000475 | 774,776.00 |
| 21 Jun 2024 | 0.00000475 | 0.00 | 0.00% | 0.00000475 | 0.00000487 | 0.00000471 | 835,600.00 |
| 20 Jun 2024 | 0.00000475 | -0.00000003 | -0.63% | 0.00000478 | 0.00000487 | 0.00000445 | 662,450.00 |
| 19 Jun 2024 | 0.00000478 | -0.00000005 | -1.04% | 0.00000483 | 0.00000489 | 0.00000468 | 843,044.00 |
| 18 Jun 2024 | 0.00000483 | -0.00000038 | -7.29% | 0.00000521 | 0.00000528 | 0.00000453 | 891,466.00 |
| 17 Jun 2024 | 0.00000521 | 0.00000007 | 1.36% | 0.00000515 | 0.00000531 | 0.00000513 | 696,624.00 |
| 16 Jun 2024 | 0.00000514 | 0.00000001 | 0.19% | 0.00000513 | 0.00000519 | 0.00000504 | 745,665.00 |
| 15 Jun 2024 | 0.00000513 | -0.00000009 | -1.72% | 0.00000522 | 0.00000523 | 0.00000511 | 711,033.00 |
| 14 Jun 2024 | 0.00000522 | -0.00000012 | -2.25% | 0.00000534 | 0.00000540 | 0.00000520 | 722,012.00 |
| 13 Jun 2024 | 0.00000534 | -0.00000011 | -2.02% | 0.00000545 | 0.000023 | 0.00000531 | 706,542.00 |
| 12 Jun 2024 | 0.00000545 | 0.00000004 | 0.74% | 0.00000541 | 0.00000545 | 0.00000524 | 681,121.00 |
| 11 Jun 2024 | 0.00000541 | 0.00000015 | 2.85% | 0.00000526 | 0.00000552 | 0.00000524 | 668,989.00 |
| 10 Jun 2024 | 0.00000526 | 0.00000034 | 6.91% | 0.00000493 | 0.00000532 | 0.00000479 | 694,504.00 |
| 09 Jun 2024 | 0.00000492 | 0.00000008 | 1.65% | 0.00000484 | 0.00000500 | 0.00000477 | 773,873.00 |
| 08 Jun 2024 | 0.00000484 | 0.00000005 | 1.04% | 0.00000479 | 0.00000491 | 0.00000475 | 757,093.00 |
| 07 Jun 2024 | 0.00000479 | -0.00000043 | -8.24% | 0.00000522 | 0.00000522 | 0.00000473 | 739,123.00 |
| 06 Jun 2024 | 0.00000522 | -0.00000002 | -0.38% | 0.00000524 | 0.00000530 | 0.00000510 | 656,284.00 |
| 05 Jun 2024 | 0.00000524 | -0.00000001 | -0.19% | 0.00000524 | 0.00000543 | 0.00000494 | 693,956.00 |
| 04 Jun 2024 | 0.00000525 | -0.00000009 | -1.69% | 0.00000534 | 0.00000549 | 0.00000516 | 437,882.00 |
| 03 Jun 2024 | 0.00000534 | 0.00000021 | 4.09% | 0.00000512 | 0.00000560 | 0.00000505 | 629,301.00 |
| 02 Jun 2024 | 0.00000513 | -0.00000006 | -1.16% | 0.00000519 | 0.00000527 | 0.00000504 | 760,716.00 |
| 01 Jun 2024 | 0.00000519 | -0.00000020 | -3.71% | 0.00000539 | 0.00000542 | 0.00000516 | 703,127.00 |
| 31 May 2024 | 0.00000539 | -0.00000006 | -1.10% | 0.00000545 | 0.00000547 | 0.00000531 | 639,680.00 |
| 30 May 2024 | 0.00000545 | -0.00000032 | -5.55% | 0.00000577 | 0.00000579 | 0.00000538 | 675,085.00 |
| 29 May 2024 | 0.00000577 | -0.00000016 | -2.70% | 0.00000593 | 0.00000605 | 0.00000552 | 648,173.00 |
| 28 May 2024 | 0.00000593 | -0.00000015 | -2.47% | 0.00000608 | 0.00000616 | 0.00000592 | 591,314.00 |
| 27 May 2024 | 0.00000608 | -0.00000027 | -4.25% | 0.00000630 | 0.00000631 | 0.00000596 | 439,606.00 |
| 26 May 2024 | 0.00000635 | -0.00000009 | -1.40% | 0.00000644 | 0.00000648 | 0.00000621 | 583,952.00 |
| 25 May 2024 | 0.00000644 | -0.00000001 | -0.16% | 0.00000645 | 0.00000652 | 0.00000628 | 529,243.00 |
| 24 May 2024 | 0.00000645 | -0.00000006 | -0.92% | 0.00000651 | 0.00000654 | 0.00000634 | 581,442.00 |
| 23 May 2024 | 0.00000651 | 0.00000012 | 1.88% | 0.00000639 | 0.00000667 | 0.00000627 | 534,577.00 |
| 22 May 2024 | 0.00000639 | -0.00000018 | -2.74% | 0.00000657 | 0.00000666 | 0.00000639 | 541,596.00 |
| 21 May 2024 | 0.00000657 | -0.00000011 | -1.65% | 0.00000668 | 0.00000684 | 0.00000650 | 542,399.00 |
| 20 May 2024 | 0.00000668 | -0.00000061 | -8.37% | 0.00000727 | 0.00000743 | 0.00000665 | 503,141.00 |
| 19 May 2024 | 0.00000729 | -0.00000013 | -1.75% | 0.00000742 | 0.00000785 | 0.00000727 | 606,650.00 |
| 18 May 2024 | 0.00000742 | 0.00000002 | 0.27% | 0.00000740 | 0.00000771 | 0.00000736 | 572,938.00 |
| 17 May 2024 | 0.00000740 | -0.00000048 | -6.09% | 0.00000788 | 0.00000788 | 0.00000728 | 564,938.00 |
| 16 May 2024 | 0.00000788 | -0.00000017 | -2.11% | 0.00000805 | 0.00000856 | 0.00000784 | 511,372.00 |
| 15 May 2024 | 0.00000805 | -0.00000011 | -1.35% | 0.00000816 | 0.00000825 | 0.00000772 | 569,685.00 |
| 14 May 2024 | 0.00000816 | 0.00000016 | 2.00% | 0.00000800 | 0.00000827 | 0.00000789 | 514,073.00 |
| 13 May 2024 | 0.00000800 | -0.00000015 | -1.84% | 0.00000823 | 0.00000841 | 0.00000779 | 391,183.00 |
| 12 May 2024 | 0.00000815 | -0.00000019 | -2.28% | 0.00000833 | 0.00000835 | 0.00000797 | 515,685.00 |
| 11 May 2024 | 0.00000834 | -0.00000043 | -4.90% | 0.00000879 | 0.00000880 | 0.00000827 | 501,366.00 |
| 10 May 2024 | 0.00000877 | 0.00000044 | 5.28% | 0.00000830 | 0.00000923 | 0.00000825 | 496,571.00 |
| 09 May 2024 | 0.00000833 | -0.00000020 | -2.34% | 0.00000855 | 0.00000914 | 0.00000822 | 518,243.00 |
| 08 May 2024 | 0.00000853 | -0.00000010 | -1.16% | 0.00000867 | 0.00000897 | 0.00000853 | 480,208.00 |
| 07 May 2024 | 0.00000863 | 0.00000009 | 1.05% | 0.00000854 | 0.00000881 | 0.00000846 | 504,913.00 |
| 06 May 2024 | 0.00000854 | -0.00000018 | -2.06% | 0.00000873 | 0.00000886 | 0.00000853 | 294,525.00 |
| 05 May 2024 | 0.00000872 | -0.00000055 | -5.93% | 0.00000928 | 0.00000931 | 0.00000855 | 501,046.00 |
| 04 May 2024 | 0.00000927 | -0.00000010 | -1.07% | 0.00000941 | 0.00000942 | 0.00000894 | 438,901.00 |
| 03 May 2024 | 0.00000937 | -0.00000004 | -0.43% | 0.00000948 | 0.00000974 | 0.00000922 | 443,611.00 |
| 02 May 2024 | 0.00000941 | -0.00000039 | -3.98% | 0.00000973 | 0.00000991 | 0.00000915 | 437,852.00 |
| 01 May 2024 | 0.00000980 | 0.00000025 | 2.62% | 0.00000951 | 0.00001 | 0.00000948 | 451,877.00 |
| 30 Abr 2024 | 0.00000955 | -0.00000018 | -1.85% | 0.00000973 | 0.00000993 | 0.00000940 | 461,151.00 |
| 29 Abr 2024 | 0.00000973 | -0.00000005 | -0.51% | 0.00000984 | 0.00000994 | 0.00000968 | 448,702.00 |
| 28 Abr 2024 | 0.00000978 | -0.00000008 | -0.81% | 0.00000986 | 0.00000986 | 0.00000944 | 381,320.00 |
| 27 Abr 2024 | 0.00000986 | -0.00000014 | -1.40% | 0.00001 | 0.00001 | 0.00000964 | 393,584.00 |
| 26 Abr 2024 | 0.00001 | -0.00000036 | -3.47% | 0.00001 | 0.00001 | 0.00000977 | 503,751.00 |
| 25 Abr 2024 | 0.00001 | 0.00000010 | 0.97% | 0.00001 | 0.000011 | 0.00001 | 502,406.00 |
| 24 Abr 2024 | 0.00001 | 0.00000037 | 3.74% | 0.00000989 | 0.00001 | 0.00000961 | 435,473.00 |
| 23 Abr 2024 | 0.00000989 | -0.00000031 | -3.04% | 0.00001 | 0.00001 | 0.00000966 | 495,809.00 |
| 22 Abr 2024 | 0.00001 | -0.00000041 | -3.86% | 0.00001 | 0.000011 | 0.00000990 | 343,450.00 |
| 21 Abr 2024 | 0.000011 | 0.00000016 | 1.53% | 0.00001 | 0.000011 | 0.00001 | 476,160.00 |
| 20 Abr 2024 | 0.00001 | 0.00000001 | 0.10% | 0.00001 | 0.000011 | 0.00001 | 460,740.00 |
| 19 Abr 2024 | 0.00001 | -0.00000045 | -4.13% | 0.000011 | 0.000011 | 0.00001 | 472,378.00 |
| 18 Abr 2024 | 0.000011 | -0.00000041 | -3.63% | 0.000011 | 0.000011 | 0.000011 | 496,998.00 |
| 17 Abr 2024 | 0.000011 | 0.00000067 | 6.30% | 0.000011 | 0.000011 | 0.000011 | 480,961.00 |
| 16 Abr 2024 | 0.000011 | 0.00000077 | 7.81% | 0.00000986 | 0.000014 | 0.00000979 | 657,286.00 |
| 15 Abr 2024 | 0.00000986 | 0.00000074 | 8.11% | 0.00000915 | 0.00001 | 0.00000901 | 439,890.00 |
| 14 Abr 2024 | 0.00000912 | -0.00000045 | -4.70% | 0.00000957 | 0.00000977 | 0.00000858 | 559,474.00 |
| 13 Abr 2024 | 0.00000957 | -0.00000015 | -1.54% | 0.00000972 | 0.00001 | 0.00000927 | 522,748.00 |
| 12 Abr 2024 | 0.00000972 | -0.00000037 | -3.67% | 0.00001 | 0.00001 | 0.00000972 | 540,224.00 |
| 11 Abr 2024 | 0.00001 | -0.00000007 | -0.69% | 0.00001 | 0.00001 | 0.00000981 | 439,983.00 |
| 10 Abr 2024 | 0.00001 | 0.00000042 | 4.31% | 0.00000974 | 0.000011 | 0.00000950 | 453,896.00 |
| 09 Abr 2024 | 0.00000974 | 0.00000044 | 4.73% | 0.00000930 | 0.00000974 | 0.00000913 | 509,784.00 |
| 08 Abr 2024 | 0.00000930 | -0.00000038 | -3.93% | 0.00000960 | 0.00000967 | 0.00000917 | 370,549.00 |
| 07 Abr 2024 | 0.00000968 | 0.00000016 | 1.68% | 0.00000952 | 0.00000995 | 0.00000940 | 487,359.00 |
| 06 Abr 2024 | 0.00000952 | -0.00000005 | -0.52% | 0.00000957 | 0.00000975 | 0.00000947 | 478,007.00 |
| 05 Abr 2024 | 0.00000957 | 0.00000007 | 0.74% | 0.00000950 | 0.00000988 | 0.00000948 | 511,142.00 |
| 04 Abr 2024 | 0.00000950 | -0.00000005 | -0.52% | 0.00000955 | 0.00000988 | 0.00000930 | 439,982.00 |
| 03 Abr 2024 | 0.00000955 | -0.00000005 | -0.52% | 0.00000960 | 0.00000982 | 0.00000937 | 379,868.00 |
| 02 Abr 2024 | 0.00000960 | -0.00000004 | -0.41% | 0.00000963 | 0.00001 | 0.00000957 | 394,357.00 |
| 01 Abr 2024 | 0.00000964 | -0.00000068 | -6.59% | 0.00001 | 0.000011 | 0.00000947 | 389,908.00 |
| 31 Mar 2024 | 0.00001 | 0.00000013 | 1.28% | 0.00001 | 0.000011 | 0.00001 | 416,527.00 |
| 30 Mar 2024 | 0.00001 | 0.00000049 | 5.05% | 0.00000960 | 0.00001 | 0.00000933 | 456,182.00 |
