Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SCETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00000195 | 0.00000001 | 0.52% | 0.00000195 | 0.00000201 | 0.00000194 | 3,073,048.00 |
| 21 May 2024 | 0.00000194 | -0.00000010 | -4.90% | 0.00000205 | 0.00000205 | 0.00000193 | 3,317,202.00 |
| 20 May 2024 | 0.00000204 | -0.00000024 | -10.53% | 0.00000229 | 0.00000233 | 0.00000202 | 7,778,068.00 |
| 19 May 2024 | 0.00000228 | -0.00000003 | -1.30% | 0.00000231 | 0.00000232 | 0.00000227 | 1,977,687.00 |
| 18 May 2024 | 0.00000231 | -0.00000002 | -0.86% | 0.00000233 | 0.00000238 | 0.00000231 | 1,607,486.00 |
| 17 May 2024 | 0.00000233 | -0.00000002 | -0.85% | 0.00000235 | 0.00000247 | 0.00000230 | 4,354,227.00 |
| 16 May 2024 | 0.00000235 | 0.00000002 | 0.86% | 0.00000232 | 0.00000235 | 0.00000230 | 1,664,455.00 |
| 15 May 2024 | 0.00000233 | 0.00000003 | 1.30% | 0.00000230 | 0.00000246 | 0.00000229 | 3,189,296.00 |
| 14 May 2024 | 0.00000230 | 0.00000005 | 2.22% | 0.00000224 | 0.00000241 | 0.00000224 | 10,234,113.00 |
| 13 May 2024 | 0.00000225 | -0.00000006 | -2.60% | 0.00000226 | 0.00000230 | 0.00000222 | 4,859,935.00 |
| 12 May 2024 | 0.00000231 | -0.00000003 | -1.28% | 0.00000234 | 0.00000234 | 0.00000231 | 2,435,038.00 |
| 11 May 2024 | 0.00000234 | -0.00000002 | -0.85% | 0.00000236 | 0.00000237 | 0.00000233 | 2,864,063.00 |
| 10 May 2024 | 0.00000236 | 0.00000002 | 0.85% | 0.00000234 | 0.00000238 | 0.00000234 | 2,218,959.00 |
| 09 May 2024 | 0.00000234 | -0.00000001 | -0.43% | 0.00000236 | 0.00000236 | 0.00000233 | 1,501,079.00 |
| 08 May 2024 | 0.00000235 | 0.00000001 | 0.43% | 0.00000234 | 0.00000242 | 0.00000231 | 2,908,749.00 |
| 07 May 2024 | 0.00000234 | 0.00000001 | 0.43% | 0.00000233 | 0.00000235 | 0.00000231 | 2,098,587.00 |
| 06 May 2024 | 0.00000233 | 0.00 | 0.00% | 0.00000232 | 0.00000235 | 0.00000229 | 1,831,914.00 |
| 05 May 2024 | 0.00000233 | -0.00000002 | -0.85% | 0.00000235 | 0.00000242 | 0.00000228 | 5,003,823.00 |
| 04 May 2024 | 0.00000235 | 0.00000004 | 1.73% | 0.00000232 | 0.00000236 | 0.00000228 | 4,689,299.00 |
| 03 May 2024 | 0.00000231 | 0.00000002 | 0.87% | 0.00000229 | 0.00000241 | 0.00000227 | 2,744,009.00 |
| 02 May 2024 | 0.00000229 | 0.00 | 0.00% | 0.00000229 | 0.00000232 | 0.00000223 | 2,904,868.00 |
| 01 May 2024 | 0.00000229 | -0.00000002 | -0.87% | 0.00000230 | 0.00000236 | 0.00000222 | 3,558,859.00 |
| 30 Abr 2024 | 0.00000231 | 0.00000004 | 1.76% | 0.00000227 | 0.00000237 | 0.00000226 | 3,366,953.00 |
| 29 Abr 2024 | 0.00000227 | 0.00000002 | 0.89% | 0.00000226 | 0.00000231 | 0.00000223 | 6,189,504.00 |
| 28 Abr 2024 | 0.00000225 | -0.00000004 | -1.75% | 0.00000229 | 0.00000235 | 0.00000224 | 1,622,606.00 |
| 27 Abr 2024 | 0.00000229 | -0.00000008 | -3.38% | 0.00000237 | 0.00000237 | 0.00000227 | 1,858,804.00 |
| 26 Abr 2024 | 0.00000237 | -0.00000006 | -2.47% | 0.00000243 | 0.00000243 | 0.00000234 | 2,771,536.00 |
| 25 Abr 2024 | 0.00000243 | 0.00000004 | 1.67% | 0.00000239 | 0.00000253 | 0.00000237 | 18,007,992.00 |
| 24 Abr 2024 | 0.00000239 | -0.00000004 | -1.65% | 0.00000243 | 0.00000248 | 0.00000238 | 4,254,454.00 |
| 23 Abr 2024 | 0.00000243 | -0.00000009 | -3.57% | 0.00000252 | 0.00000252 | 0.00000240 | 2,660,215.00 |
| 22 Abr 2024 | 0.00000252 | 0.00000001 | 0.40% | 0.00000249 | 0.00000255 | 0.00000246 | 14,927,112.00 |
| 21 Abr 2024 | 0.00000251 | 0.00000015 | 6.36% | 0.00000235 | 0.00000259 | 0.00000234 | 14,912,124.00 |
| 20 Abr 2024 | 0.00000236 | 0.00000008 | 3.51% | 0.00000227 | 0.00000239 | 0.00000227 | 2,924,498.00 |
| 19 Abr 2024 | 0.00000228 | -0.00000001 | -0.44% | 0.00000229 | 0.00000231 | 0.00000224 | 6,313,825.00 |
| 18 Abr 2024 | 0.00000229 | 0.00 | 0.00% | 0.00000229 | 0.00000237 | 0.00000226 | 6,431,941.00 |
| 17 Abr 2024 | 0.00000229 | -0.00000003 | -1.29% | 0.00000231 | 0.00000233 | 0.00000224 | 6,006,680.00 |
| 16 Abr 2024 | 0.00000232 | 0.00000004 | 1.75% | 0.00000228 | 0.00000245 | 0.00000225 | 16,444,081.00 |
| 15 Abr 2024 | 0.00000228 | -0.00000008 | -3.39% | 0.00000235 | 0.00000238 | 0.00000224 | 14,081,994.00 |
| 14 Abr 2024 | 0.00000236 | 0.00000003 | 1.29% | 0.00000232 | 0.00000238 | 0.00000223 | 10,611,660.00 |
| 13 Abr 2024 | 0.00000233 | -0.00000027 | -10.38% | 0.00000260 | 0.00000262 | 0.00000218 | 15,137,512.00 |
| 12 Abr 2024 | 0.00000260 | -0.00000008 | -2.99% | 0.00000267 | 0.00000268 | 0.00000245 | 10,026,440.00 |
| 11 Abr 2024 | 0.00000268 | 0.00 | 0.00% | 0.00000268 | 0.00000268 | 0.00000262 | 1,879,661.00 |
| 10 Abr 2024 | 0.00000268 | -0.00000001 | -0.37% | 0.00000267 | 0.00000270 | 0.00000263 | 3,674,114.00 |
| 09 Abr 2024 | 0.00000269 | 0.00000004 | 1.51% | 0.00000265 | 0.00000270 | 0.00000261 | 2,485,974.00 |
| 08 Abr 2024 | 0.00000265 | -0.00000011 | -3.99% | 0.00000275 | 0.00000280 | 0.00000263 | 6,961,717.00 |
| 07 Abr 2024 | 0.00000276 | -0.00000005 | -1.78% | 0.00000282 | 0.00000284 | 0.00000276 | 2,281,584.00 |
| 06 Abr 2024 | 0.00000281 | 0.00 | 0.00% | 0.00000280 | 0.00000284 | 0.00000279 | 2,564,511.00 |
| 05 Abr 2024 | 0.00000281 | -0.00000005 | -1.75% | 0.00000285 | 0.00000287 | 0.00000279 | 2,954,015.00 |
| 04 Abr 2024 | 0.00000286 | 0.00000008 | 2.88% | 0.00000277 | 0.00000288 | 0.00000276 | 6,905,209.00 |
| 03 Abr 2024 | 0.00000278 | 0.00000002 | 0.72% | 0.00000275 | 0.00000288 | 0.00000274 | 7,985,123.00 |
| 02 Abr 2024 | 0.00000276 | 0.00000001 | 0.36% | 0.00000276 | 0.00000280 | 0.00000268 | 7,433,326.00 |
| 01 Abr 2024 | 0.00000275 | -0.00000007 | -2.48% | 0.00000282 | 0.00000283 | 0.00000272 | 76,280,061.00 |
| 31 Mar 2024 | 0.00000282 | -0.00000005 | -1.74% | 0.00000287 | 0.00000289 | 0.00000277 | 3,137,471.00 |
| 30 Mar 2024 | 0.00000287 | -0.00000006 | -2.05% | 0.00000293 | 0.00000301 | 0.00000286 | 8,916,224.00 |
| 29 Mar 2024 | 0.00000293 | -0.00000004 | -1.35% | 0.00000297 | 0.00000304 | 0.00000286 | 12,136,643.00 |
| 28 Mar 2024 | 0.00000297 | -0.00000011 | -3.57% | 0.00000310 | 0.00000310 | 0.00000288 | 24,592,310.00 |
| 27 Mar 2024 | 0.00000308 | 0.00000021 | 7.32% | 0.00000289 | 0.00000442 | 0.00000285 | 77,684,451.00 |
| 26 Mar 2024 | 0.00000287 | 0.00000012 | 4.36% | 0.00000276 | 0.00000309 | 0.00000276 | 19,253,964.00 |
| 25 Mar 2024 | 0.00000275 | 0.00000002 | 0.73% | 0.00000273 | 0.00000283 | 0.00000269 | 9,417,327.00 |
| 24 Mar 2024 | 0.00000273 | -0.00000002 | -0.73% | 0.00000276 | 0.00000278 | 0.00000272 | 3,170,278.00 |
| 23 Mar 2024 | 0.00000275 | 0.00000007 | 2.61% | 0.00000268 | 0.00000279 | 0.00000266 | 8,329,930.00 |
| 22 Mar 2024 | 0.00000268 | 0.00000006 | 2.29% | 0.00000263 | 0.00000269 | 0.00000258 | 12,588,535.00 |
| 21 Mar 2024 | 0.00000262 | 0.00 | 0.00% | 0.00000263 | 0.00000267 | 0.00000256 | 13,298,908.00 |
| 20 Mar 2024 | 0.00000262 | -0.00000003 | -1.13% | 0.00000265 | 0.00000272 | 0.00000256 | 15,450,962.00 |
| 19 Mar 2024 | 0.00000265 | -0.00000003 | -1.12% | 0.00000269 | 0.00000270 | 0.00000252 | 13,069,749.00 |
| 18 Mar 2024 | 0.00000268 | -0.00000004 | -1.47% | 0.00000271 | 0.00000272 | 0.00000264 | 9,801,300.00 |
| 17 Mar 2024 | 0.00000272 | 0.00000007 | 2.64% | 0.00000272 | 0.00000284 | 0.00000266 | 8,229,622.00 |
| 16 Mar 2024 | 0.00000265 | 0.00 | 0.00% | 0.00000264 | 0.00000280 | 0.00000255 | 28,643,552.00 |
| 15 Mar 2024 | 0.00000265 | -0.00000013 | -4.68% | 0.00000278 | 0.00000279 | 0.00000252 | 25,990,560.00 |
| 14 Mar 2024 | 0.00000278 | 0.00 | 0.00% | 0.00000277 | 0.00000289 | 0.00000268 | 7,918,148.00 |
| 13 Mar 2024 | 0.00000278 | -0.00000006 | -2.11% | 0.00000284 | 0.00000284 | 0.00000273 | 10,805,394.00 |
| 12 Mar 2024 | 0.00000284 | -0.00000012 | -4.05% | 0.00000292 | 0.00000294 | 0.00000270 | 11,865,023.00 |
| 11 Mar 2024 | 0.00000296 | 0.00000003 | 1.02% | 0.00000308 | 0.00000338 | 0.00000283 | 64,287,304.00 |
| 10 Mar 2024 | 0.00000293 | 0.00000044 | 17.67% | 0.00000249 | 0.00000323 | 0.00000246 | 98,332,096.00 |
| 09 Mar 2024 | 0.00000249 | 0.00000004 | 1.63% | 0.00000245 | 0.00000249 | 0.00000240 | 9,132,992.00 |
| 08 Mar 2024 | 0.00000245 | 0.00 | 0.00% | 0.00000244 | 0.00000245 | 0.00000228 | 19,349,384.00 |
| 07 Mar 2024 | 0.00000245 | 0.00000001 | 0.41% | 0.00000243 | 0.00000248 | 0.00000239 | 30,362,583.00 |
| 06 Mar 2024 | 0.00000244 | -0.00000004 | -1.61% | 0.00000252 | 0.00000268 | 0.00000236 | 31,806,009.00 |
| 05 Mar 2024 | 0.00000248 | -0.00000017 | -6.42% | 0.00000267 | 0.00000267 | 0.00000218 | 39,435,469.00 |
| 04 Mar 2024 | 0.00000265 | -0.00000014 | -5.02% | 0.00000278 | 0.00000280 | 0.00000265 | 36,250,475.00 |
| 03 Mar 2024 | 0.00000279 | -0.00000010 | -3.46% | 0.00000289 | 0.00000291 | 0.00000277 | 12,507,543.00 |
| 02 Mar 2024 | 0.00000289 | -0.00000001 | -0.34% | 0.00000290 | 0.00000292 | 0.00000280 | 13,919,494.00 |
| 01 Mar 2024 | 0.00000290 | 0.00000008 | 2.84% | 0.00000284 | 0.00000291 | 0.00000274 | 21,224,493.00 |
| 29 Feb 2024 | 0.00000282 | 0.00000005 | 1.81% | 0.00000278 | 0.00000286 | 0.00000263 | 37,921,573.00 |
| 28 Feb 2024 | 0.00000277 | -0.00000017 | -5.78% | 0.00000293 | 0.00000294 | 0.00000265 | 27,836,713.00 |
| 27 Feb 2024 | 0.00000294 | -0.00000025 | -7.84% | 0.00000319 | 0.00000319 | 0.00000286 | 45,991,631.00 |
| 26 Feb 2024 | 0.00000319 | -0.00000001 | -0.31% | 0.00000326 | 0.00000331 | 0.00000314 | 100,612,768.00 |
| 25 Feb 2024 | 0.00000320 | -0.00000089 | -21.76% | 0.00000409 | 0.00000413 | 0.00000305 | 359,502,970.00 |
| 24 Feb 2024 | 0.00000409 | -0.00000300 | -43.29% | 0.00000695 | 0.00000790 | 0.00000366 | 317,799,325.00 |
| 23 Feb 2024 | 0.00000693 | 0.00000100 | 17.61% | 0.00000587 | 0.00000698 | 0.00000570 | 49,781,166.00 |
