Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SAKEETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000047 | 0.00000046 | 2,952,815.00 |
| 03 Jun 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000047 | 0.00000046 | 5,755,967.00 |
| 02 Jun 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000047 | 0.00000045 | 5,797,901.00 |
| 01 Jun 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000046 | 0.00000045 | 5,937,313.00 |
| 31 May 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000046 | 0.00000044 | 6,052,251.00 |
| 30 May 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000047 | 0.00000045 | 5,997,461.00 |
| 29 May 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000046 | 0.00000045 | 5,369,050.00 |
| 28 May 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000048 | 0.00000049 | 0.00000044 | 5,526,938.00 |
| 27 May 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000049 | 0.00000047 | 9,512,538.00 |
| 26 May 2024 | 0.00000048 | 0.00000003 | 6.67% | 0.00000045 | 0.00000048 | 0.00000045 | 5,701,025.00 |
| 25 May 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000046 | 0.00000045 | 5,651,368.00 |
| 24 May 2024 | 0.00000045 | 0.00000003 | 7.14% | 0.00000042 | 0.00000047 | 0.00000042 | 5,820,442.00 |
| 23 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000040 | 6,054,788.00 |
| 22 May 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000041 | 6,295,150.00 |
| 21 May 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000043 | 0.00000041 | 5,859,174.00 |
| 20 May 2024 | 0.00000042 | -0.00000008 | -16.00% | 0.00000049 | 0.00000050 | 0.00000041 | 10,313,141.00 |
| 19 May 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000050 | 0.00000048 | 6,533,568.00 |
| 18 May 2024 | 0.00000049 | 0.00 | 0.00% | 0.00000049 | 0.00000050 | 0.00000048 | 6,862,187.00 |
| 17 May 2024 | 0.00000049 | -0.00000003 | -5.77% | 0.00000052 | 0.00000052 | 0.00000049 | 6,728,553.00 |
| 16 May 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000050 | 0.00000052 | 0.00000050 | 6,590,821.00 |
| 15 May 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000052 | 0.00000053 | 0.00000050 | 6,662,005.00 |
| 14 May 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000055 | 0.00000051 | 6,170,345.00 |
| 13 May 2024 | 0.00000052 | 0.00000005 | 10.64% | 0.00000069 | 0.00000071 | 0.00000046 | 8,999,904.00 |
| 12 May 2024 | 0.00000047 | -0.00000008 | -14.55% | 0.00000055 | 0.00000055 | 0.00000046 | 6,485,572.00 |
| 11 May 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000054 | 6,254,626.00 |
| 10 May 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000055 | 0.00000053 | 5,131,357.00 |
| 09 May 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000054 | 0.00000051 | 4,962,608.00 |
| 08 May 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000051 | 6,007,216.00 |
| 07 May 2024 | 0.00000053 | -0.00000007 | -11.67% | 0.00000060 | 0.00000060 | 0.00000052 | 5,894,868.00 |
| 06 May 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000058 | 0.00000060 | 0.00000056 | 8,736,015.00 |
| 05 May 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000058 | 0.00000056 | 5,767,723.00 |
| 04 May 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000057 | 0.00000055 | 4,342,409.00 |
| 03 May 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000057 | 0.00000053 | 5,742,887.00 |
| 02 May 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000058 | 0.00000055 | 5,925,614.00 |
| 01 May 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000059 | 0.00000055 | 5,653,548.00 |
| 30 Abr 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000058 | 0.00000053 | 5,714,414.00 |
| 29 Abr 2024 | 0.00000054 | -0.00000004 | -6.90% | 0.00000069 | 0.00000071 | 0.00000054 | 10,908,009.00 |
| 28 Abr 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000059 | 0.00000057 | 5,286,429.00 |
| 27 Abr 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000060 | 0.00000070 | 0.00000059 | 4,977,829.00 |
| 26 Abr 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000058 | 0.00000060 | 0.00000056 | 5,591,956.00 |
| 25 Abr 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000058 | 0.00000059 | 0.00000057 | 5,484,908.00 |
| 24 Abr 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000056 | 0.00000058 | 0.00000054 | 5,298,419.00 |
| 23 Abr 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000057 | 0.00000055 | 5,325,396.00 |
| 22 Abr 2024 | 0.00000056 | -0.00000002 | -3.45% | 0.00000069 | 0.00000071 | 0.00000056 | 9,546,293.00 |
| 21 Abr 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000059 | 0.00000056 | 5,755,763.00 |
| 20 Abr 2024 | 0.00000059 | 0.00 | 0.00% | 0.00000059 | 0.00000077 | 0.00000037 | 5,143,763.00 |
| 19 Abr 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000063 | 0.00000057 | 5,685,472.00 |
| 18 Abr 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000061 | 0.00000058 | 5,069,585.00 |
| 17 Abr 2024 | 0.00000060 | 0.00000003 | 5.26% | 0.00000057 | 0.00000060 | 0.00000056 | 5,949,313.00 |
| 16 Abr 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000058 | 0.00000055 | 5,442,753.00 |
| 15 Abr 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000058 | 0.00000053 | 9,588,506.00 |
| 14 Abr 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000057 | 0.00000059 | 0.00000054 | 4,437,064.00 |
| 13 Abr 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000061 | 0.00000054 | 2,807,314.00 |
| 12 Abr 2024 | 0.00000057 | 0.00000004 | 7.55% | 0.00000053 | 0.00000058 | 0.00000052 | 5,071,806.00 |
| 11 Abr 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000054 | 0.00000052 | 2,647,975.00 |
| 10 Abr 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000054 | 0.00000052 | 1,176,462.00 |
| 09 Abr 2024 | 0.00000054 | 0.00000007 | 14.89% | 0.00000047 | 0.00000054 | 0.00000047 | 3,479,425.00 |
| 08 Abr 2024 | 0.00000047 | -0.00000005 | -9.62% | 0.00000051 | 0.00000052 | 0.00000047 | 9,189,190.00 |
| 07 Abr 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000053 | 0.00000051 | 4,551,231.00 |
| 06 Abr 2024 | 0.00000052 | -0.00000004 | -7.14% | 0.00000056 | 0.00000057 | 0.00000051 | 4,681,469.00 |
| 05 Abr 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000058 | 0.00000055 | 4,244,089.00 |
| 04 Abr 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000055 | 0.00000057 | 0.00000054 | 3,510,011.00 |
| 03 Abr 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000058 | 0.00000054 | 5,014,221.00 |
| 02 Abr 2024 | 0.00000056 | 0.00000003 | 5.66% | 0.00000053 | 0.00000058 | 0.00000053 | 3,403,267.00 |
| 01 Abr 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000053 | 0.00000055 | 0.00000051 | 8,021,066.00 |
| 31 Mar 2024 | 0.00000052 | -0.00000007 | -11.86% | 0.00000059 | 0.00000059 | 0.00000051 | 5,163,862.00 |
| 30 Mar 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000058 | 0.00000062 | 0.00000057 | 4,515,113.00 |
| 29 Mar 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000059 | 0.00000057 | 5,711,347.00 |
| 28 Mar 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000061 | 0.00000058 | 7,242,267.00 |
| 27 Mar 2024 | 0.00000060 | -0.00000005 | -7.69% | 0.00000065 | 0.00000066 | 0.00000058 | 6,974,860.00 |
| 26 Mar 2024 | 0.00000065 | 0.00 | 0.00% | 0.00000065 | 0.00000068 | 0.00000063 | 5,839,146.00 |
| 25 Mar 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000063 | 0.00000068 | 0.00000063 | 11,125,121.00 |
| 24 Mar 2024 | 0.00000063 | 0.00000002 | 3.28% | 0.00000061 | 0.00000067 | 0.00000058 | 7,402,393.00 |
| 23 Mar 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000063 | 0.00000063 | 0.00000057 | 7,406,534.00 |
| 22 Mar 2024 | 0.00000063 | 0.00000006 | 10.53% | 0.00000058 | 0.00000064 | 0.00000057 | 7,384,716.00 |
| 21 Mar 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000059 | 0.00000055 | 7,302,664.00 |
| 20 Mar 2024 | 0.00000057 | -0.00000006 | -9.52% | 0.00000063 | 0.00000066 | 0.00000057 | 6,896,992.00 |
| 19 Mar 2024 | 0.00000063 | 0.00000004 | 6.78% | 0.00000059 | 0.00000064 | 0.00000058 | 7,514,208.00 |
| 18 Mar 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000057 | 0.00000060 | 0.00000057 | 11,094,609.00 |
| 17 Mar 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000058 | 0.00000055 | 7,238,465.00 |
| 16 Mar 2024 | 0.00000056 | 0.00000003 | 5.66% | 0.00000053 | 0.00000057 | 0.00000050 | 7,440,917.00 |
| 15 Mar 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000061 | 0.00000053 | 12,764,972.00 |
| 14 Mar 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000057 | 0.00000064 | 0.00000055 | 6,777,771.00 |
| 13 Mar 2024 | 0.00000057 | 0.00000005 | 9.62% | 0.00000052 | 0.00000058 | 0.00000050 | 7,694,974.00 |
| 12 Mar 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000051 | 0.00000053 | 0.00000050 | 7,222,785.00 |
| 11 Mar 2024 | 0.00000050 | -0.00000005 | -9.09% | 0.00000054 | 0.00000056 | 0.00000050 | 13,048,479.00 |
| 10 Mar 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000057 | 0.00000058 | 0.00000053 | 6,039,623.00 |
| 09 Mar 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000054 | 0.00000059 | 0.00000053 | 6,719,372.00 |
| 08 Mar 2024 | 0.00000054 | 0.00000003 | 5.88% | 0.00000051 | 0.00000059 | 0.00000047 | 7,455,425.00 |
| 07 Mar 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000055 | 0.00000050 | 7,854,271.00 |
