Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SBRETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000064 | 0.00000068 | 0.00000064 | 3,768,426.00 |
| 21 May 2024 | 0.00000064 | -0.00000010 | -13.51% | 0.00000074 | 0.00000075 | 0.00000063 | 3,929,252.00 |
| 20 May 2024 | 0.00000074 | -0.00000005 | -6.33% | 0.00000080 | 0.00000081 | 0.00000070 | 3,357,151.00 |
| 19 May 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000082 | 0.00000085 | 0.00000072 | 3,903,186.00 |
| 18 May 2024 | 0.00000082 | -0.00000003 | -3.53% | 0.00000085 | 0.00000085 | 0.00000082 | 3,974,219.00 |
| 17 May 2024 | 0.00000085 | -0.00000003 | -3.41% | 0.00000088 | 0.00000092 | 0.00000083 | 3,729,553.00 |
| 16 May 2024 | 0.00000088 | 0.00 | 0.00% | 0.00000082 | 0.00000092 | 0.00000075 | 3,796,470.00 |
| 15 May 2024 | 0.00000088 | 0.00000002 | 2.33% | 0.00000086 | 0.00000090 | 0.00000084 | 3,591,401.00 |
| 14 May 2024 | 0.00000086 | -0.00000004 | -4.44% | 0.00000090 | 0.00000092 | 0.00000084 | 3,116,516.00 |
| 13 May 2024 | 0.00000090 | -0.00000002 | -2.17% | 0.00000138 | 0.00000141 | 0.00000088 | 2,749,942.00 |
| 12 May 2024 | 0.00000092 | 0.00 | 0.00% | 0.00000092 | 0.00000094 | 0.00000088 | 3,549,286.00 |
| 11 May 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000091 | 0.00000093 | 0.00000089 | 3,663,329.00 |
| 10 May 2024 | 0.00000091 | 0.00000004 | 4.60% | 0.00000087 | 0.00000100 | 0.00000085 | 3,433,718.00 |
| 09 May 2024 | 0.00000087 | 0.00 | 0.00% | 0.00000087 | 0.00000093 | 0.00000084 | 3,604,805.00 |
| 08 May 2024 | 0.00000087 | -0.00000002 | -2.25% | 0.00000089 | 0.00000090 | 0.00000085 | 3,549,735.00 |
| 07 May 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000092 | 0.00000093 | 0.00000088 | 3,505,410.00 |
| 06 May 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000089 | 0.00000102 | 0.00000087 | 2,187,202.00 |
| 05 May 2024 | 0.00000088 | -0.00000007 | -7.37% | 0.00000095 | 0.00000100 | 0.00000087 | 3,396,140.00 |
| 04 May 2024 | 0.00000095 | 0.00000010 | 11.76% | 0.00000085 | 0.00000100 | 0.00000084 | 3,133,626.00 |
| 03 May 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000084 | 0.00000089 | 0.00000081 | 3,708,000.00 |
| 02 May 2024 | 0.00000084 | 0.00000004 | 5.00% | 0.00000080 | 0.00000085 | 0.00000079 | 3,912,279.00 |
| 01 May 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000081 | 0.00000083 | 0.00000077 | 3,798,030.00 |
| 30 Abr 2024 | 0.00000081 | -0.00000004 | -4.71% | 0.00000085 | 0.00000090 | 0.00000079 | 3,780,679.00 |
| 29 Abr 2024 | 0.00000085 | -0.00000002 | -2.30% | 0.00000138 | 0.00000141 | 0.00000085 | 3,742,218.00 |
| 28 Abr 2024 | 0.00000087 | -0.00000002 | -2.25% | 0.00000089 | 0.00000089 | 0.00000085 | 3,563,559.00 |
| 27 Abr 2024 | 0.00000089 | -0.00000005 | -5.32% | 0.00000094 | 0.00000096 | 0.00000089 | 3,263,292.00 |
| 26 Abr 2024 | 0.00000094 | 0.00 | 0.00% | 0.00000094 | 0.00000098 | 0.00000092 | 3,218,108.00 |
| 25 Abr 2024 | 0.00000094 | -0.00000004 | -4.08% | 0.00000098 | 0.00000100 | 0.00000092 | 3,116,319.00 |
| 24 Abr 2024 | 0.00000098 | 0.00000006 | 6.52% | 0.00000092 | 0.00000100 | 0.00000090 | 3,472,405.00 |
| 23 Abr 2024 | 0.00000092 | 0.00 | 0.00% | 0.00000092 | 0.00000093 | 0.00000089 | 3,465,036.00 |
| 22 Abr 2024 | 0.00000092 | 0.00 | 0.00% | 0.00000138 | 0.00000141 | 0.00000089 | 2,751,612.00 |
| 21 Abr 2024 | 0.00000092 | -0.00000001 | -1.08% | 0.00000093 | 0.00000096 | 0.00000089 | 3,127,039.00 |
| 20 Abr 2024 | 0.00000093 | 0.00000002 | 2.20% | 0.00000091 | 0.00000096 | 0.00000089 | 3,571,067.00 |
| 19 Abr 2024 | 0.00000091 | 0.00 | 0.00% | 0.00000091 | 0.00000095 | 0.00000089 | 3,302,061.00 |
| 18 Abr 2024 | 0.00000091 | 0.00000003 | 3.41% | 0.00000088 | 0.00000091 | 0.00000082 | 3,672,435.00 |
| 17 Abr 2024 | 0.00000088 | -0.00000002 | -2.22% | 0.00000090 | 0.00000097 | 0.00000086 | 3,507,216.00 |
| 16 Abr 2024 | 0.00000090 | -0.00000002 | -2.17% | 0.00000092 | 0.00000100 | 0.00000088 | 3,238,894.00 |
| 15 Abr 2024 | 0.00000092 | -0.00000007 | -7.07% | 0.00000101 | 0.00000105 | 0.00000091 | 2,763,673.00 |
| 14 Abr 2024 | 0.00000099 | 0.00000025 | 33.78% | 0.00000074 | 0.00000114 | 0.00000071 | 3,452,819.00 |
| 13 Abr 2024 | 0.00000074 | -0.00000015 | -16.85% | 0.00000089 | 0.00000107 | 0.00000058 | 2,418,010.00 |
| 12 Abr 2024 | 0.00000089 | -0.00000008 | -8.25% | 0.00000097 | 0.00000097 | 0.00000085 | 2,118,574.00 |
| 11 Abr 2024 | 0.00000097 | -0.00000003 | -3.00% | 0.00000100 | 0.00000101 | 0.00000095 | 1,840,221.00 |
| 10 Abr 2024 | 0.00000100 | -0.00000007 | -6.54% | 0.00000107 | 0.00000109 | 0.00000099 | 1,947,480.00 |
| 09 Abr 2024 | 0.00000107 | 0.00000001 | 0.94% | 0.00000106 | 0.00000108 | 0.00000102 | 2,410,684.00 |
| 08 Abr 2024 | 0.00000106 | 0.00000001 | 0.95% | 0.00000106 | 0.00000109 | 0.00000102 | 2,176,618.00 |
| 07 Abr 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000108 | 0.00000112 | 0.00000104 | 2,613,148.00 |
| 06 Abr 2024 | 0.00000107 | -0.00000003 | -2.73% | 0.00000109 | 0.00000111 | 0.00000105 | 2,061,161.00 |
| 05 Abr 2024 | 0.00000110 | -0.00000004 | -3.51% | 0.00000114 | 0.00000116 | 0.00000108 | 2,283,749.00 |
| 04 Abr 2024 | 0.00000114 | -0.00000004 | -3.39% | 0.00000118 | 0.00000121 | 0.00000113 | 2,418,083.00 |
| 03 Abr 2024 | 0.00000118 | -0.00000004 | -3.28% | 0.00000121 | 0.00000125 | 0.00000117 | 2,159,022.00 |
| 02 Abr 2024 | 0.00000122 | 0.00000004 | 3.39% | 0.00000118 | 0.00000125 | 0.00000113 | 2,234,619.00 |
| 01 Abr 2024 | 0.00000118 | -0.00000002 | -1.67% | 0.00000119 | 0.00000123 | 0.00000116 | 1,791,796.00 |
| 31 Mar 2024 | 0.00000120 | -0.00000003 | -2.44% | 0.00000123 | 0.00000123 | 0.00000115 | 1,972,813.00 |
| 30 Mar 2024 | 0.00000123 | 0.00 | 0.00% | 0.00000123 | 0.00000125 | 0.00000120 | 2,128,072.00 |
| 29 Mar 2024 | 0.00000123 | 0.00000003 | 2.50% | 0.00000120 | 0.00000125 | 0.00000116 | 2,305,779.00 |
| 28 Mar 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000119 | 0.00000131 | 0.00000116 | 2,586,342.00 |
| 27 Mar 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000121 | 0.00000126 | 0.00000113 | 3,085,336.00 |
| 26 Mar 2024 | 0.00000121 | -0.00000002 | -1.63% | 0.00000123 | 0.00000130 | 0.00000115 | 3,105,379.00 |
| 25 Mar 2024 | 0.00000123 | 0.00000001 | 0.82% | 0.00000122 | 0.00000125 | 0.00000115 | 3,515,852.00 |
| 24 Mar 2024 | 0.00000122 | 0.00000001 | 0.83% | 0.00000121 | 0.00000127 | 0.00000118 | 3,661,181.00 |
| 23 Mar 2024 | 0.00000121 | -0.00000016 | -11.68% | 0.00000137 | 0.00000141 | 0.00000120 | 3,542,096.00 |
| 22 Mar 2024 | 0.00000137 | 0.00000024 | 21.24% | 0.00000113 | 0.00000140 | 0.00000112 | 3,212,090.00 |
| 21 Mar 2024 | 0.00000113 | -0.00000009 | -7.38% | 0.00000122 | 0.00000128 | 0.00000111 | 3,477,438.00 |
| 20 Mar 2024 | 0.00000122 | -0.00000015 | -10.95% | 0.00000137 | 0.00000137 | 0.00000113 | 3,280,199.00 |
| 19 Mar 2024 | 0.00000137 | 0.00000001 | 0.74% | 0.00000136 | 0.00000142 | 0.00000124 | 3,004,228.00 |
| 18 Mar 2024 | 0.00000136 | -0.00000003 | -2.16% | 0.00000138 | 0.00000160 | 0.00000132 | 2,720,826.00 |
| 17 Mar 2024 | 0.00000139 | 0.00000006 | 4.51% | 0.00000133 | 0.00000151 | 0.00000129 | 2,846,708.00 |
| 16 Mar 2024 | 0.00000133 | -0.00000013 | -8.90% | 0.00000146 | 0.00000188 | 0.00000132 | 3,030,025.00 |
| 15 Mar 2024 | 0.00000146 | -0.00000011 | -7.01% | 0.00000156 | 0.00000162 | 0.00000128 | 2,897,139.00 |
| 14 Mar 2024 | 0.00000157 | 0.00000011 | 7.53% | 0.00000147 | 0.00000183 | 0.00000139 | 2,536,084.00 |
| 13 Mar 2024 | 0.00000146 | 0.00000039 | 36.45% | 0.00000107 | 0.00000167 | 0.00000104 | 3,529,711.00 |
| 12 Mar 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000109 | 0.00000120 | 0.00000101 | 3,806,419.00 |
| 11 Mar 2024 | 0.00000108 | 0.00000005 | 4.85% | 0.00000103 | 0.00000116 | 0.00000102 | 4,010,251.00 |
| 10 Mar 2024 | 0.00000103 | -0.00000003 | -2.83% | 0.00000106 | 0.00000113 | 0.00000099 | 3,732,836.00 |
| 09 Mar 2024 | 0.00000106 | 0.00000009 | 9.28% | 0.00000097 | 0.00000108 | 0.00000094 | 3,914,313.00 |
| 08 Mar 2024 | 0.00000097 | 0.00000006 | 6.59% | 0.00000091 | 0.00000108 | 0.00000086 | 4,200,632.00 |
| 07 Mar 2024 | 0.00000091 | -0.00000005 | -5.21% | 0.00000096 | 0.00000100 | 0.00000087 | 3,878,174.00 |
| 06 Mar 2024 | 0.00000096 | -0.00000014 | -12.73% | 0.00000110 | 0.00000115 | 0.00000085 | 3,968,930.00 |
| 05 Mar 2024 | 0.00000110 | 0.00000002 | 1.85% | 0.00000108 | 0.00000125 | 0.00000100 | 3,342,403.00 |
| 04 Mar 2024 | 0.00000108 | 0.00 | 0.00% | 0.00000108 | 0.00000123 | 0.00000106 | 3,033,698.00 |
| 03 Mar 2024 | 0.00000108 | -0.00000021 | -16.28% | 0.00000129 | 0.00000134 | 0.00000106 | 3,497,136.00 |
| 02 Mar 2024 | 0.00000129 | 0.00000002 | 1.57% | 0.00000127 | 0.00000133 | 0.00000122 | 3,582,203.00 |
| 01 Mar 2024 | 0.00000127 | 0.00000008 | 6.72% | 0.00000119 | 0.00000134 | 0.00000119 | 3,291,974.00 |
| 29 Feb 2024 | 0.00000119 | 0.00000009 | 8.18% | 0.00000110 | 0.00000132 | 0.00000105 | 3,682,948.00 |
| 28 Feb 2024 | 0.00000110 | -0.00000014 | -11.29% | 0.00000124 | 0.00000128 | 0.00000108 | 3,664,001.00 |
| 27 Feb 2024 | 0.00000124 | -0.00000011 | -8.15% | 0.00000135 | 0.00000136 | 0.00000121 | 3,612,020.00 |
| 26 Feb 2024 | 0.00000135 | -0.00000012 | -8.16% | 0.00000146 | 0.00000148 | 0.00000132 | 2,738,659.00 |
| 25 Feb 2024 | 0.00000147 | -0.00000009 | -5.77% | 0.00000156 | 0.00000164 | 0.00000145 | 3,123,113.00 |
| 24 Feb 2024 | 0.00000156 | 0.00000008 | 5.41% | 0.00000148 | 0.00000167 | 0.00000142 | 3,242,510.00 |
| 23 Feb 2024 | 0.00000148 | 0.00000012 | 8.82% | 0.00000136 | 0.00000150 | 0.00000130 | 3,139,308.00 |
