Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SCLPETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00011 | -0.00000300 | -2.67% | 0.000112 | 0.000116 | 0.000107 | 23,885.00 |
| 21 May 2024 | 0.000112 | -0.00000900 | -7.43% | 0.000121 | 0.000124 | 0.000112 | 23,697.00 |
| 20 May 2024 | 0.000121 | -0.000016 | -11.63% | 0.000137 | 0.000139 | 0.000121 | 41,705.00 |
| 19 May 2024 | 0.000138 | -0.00000200 | -1.43% | 0.00014 | 0.000142 | 0.000137 | 25,618.00 |
| 18 May 2024 | 0.00014 | 0.000014 | 11.13% | 0.000126 | 0.000155 | 0.000125 | 22,908.00 |
| 17 May 2024 | 0.000126 | 0.00000800 | 6.78% | 0.000118 | 0.000126 | 0.000114 | 26,972.00 |
| 16 May 2024 | 0.000118 | 0.00000400 | 3.50% | 0.000114 | 0.000121 | 0.000114 | 28,701.00 |
| 15 May 2024 | 0.000114 | 0.00000300 | 2.69% | 0.000112 | 0.000116 | 0.00011 | 31,846.00 |
| 14 May 2024 | 0.000112 | -0.00000300 | -2.63% | 0.000114 | 0.000116 | 0.000109 | 31,918.00 |
| 13 May 2024 | 0.000114 | -0.00000800 | -6.54% | 0.000124 | 0.000131 | 0.000112 | 44,440.00 |
| 12 May 2024 | 0.000122 | -0.00000300 | -2.39% | 0.000125 | 0.000125 | 0.000122 | 28,875.00 |
| 11 May 2024 | 0.000125 | -0.00000040 | -0.32% | 0.000126 | 0.000129 | 0.000123 | 27,941.00 |
| 10 May 2024 | 0.000126 | 0.00001 | 8.65% | 0.000115 | 0.000126 | 0.000114 | 28,924.00 |
| 09 May 2024 | 0.000116 | -0.00000300 | -2.54% | 0.000114 | 0.000121 | 0.000113 | 28,887.00 |
| 08 May 2024 | 0.000118 | -0.00001 | -7.79% | 0.000127 | 0.000128 | 0.000118 | 24,581.00 |
| 07 May 2024 | 0.000128 | -0.00000100 | -0.77% | 0.000129 | 0.00013 | 0.000125 | 25,253.00 |
| 06 May 2024 | 0.000129 | 0.00000200 | 1.57% | 0.000128 | 0.00013 | 0.000123 | 36,783.00 |
| 05 May 2024 | 0.000128 | -0.00000400 | -3.05% | 0.000131 | 0.000133 | 0.000125 | 26,145.00 |
| 04 May 2024 | 0.000131 | -0.00000060 | -0.45% | 0.000132 | 0.000144 | 0.000129 | 25,167.00 |
| 03 May 2024 | 0.000132 | -0.00000400 | -2.95% | 0.000136 | 0.000144 | 0.000132 | 24,291.00 |
| 02 May 2024 | 0.000136 | 0.000011 | 8.83% | 0.000124 | 0.000137 | 0.000124 | 25,371.00 |
| 01 May 2024 | 0.000125 | 0.00000400 | 3.32% | 0.000122 | 0.000127 | 0.00012 | 28,335.00 |
| 30 Abr 2024 | 0.000121 | -0.00000043 | -0.36% | 0.000121 | 0.000126 | 0.00012 | 27,694.00 |
| 29 Abr 2024 | 0.000121 | -0.00000300 | -2.42% | 0.000124 | 0.000131 | 0.00012 | 48,698.00 |
| 28 Abr 2024 | 0.000124 | -0.00000400 | -3.11% | 0.000128 | 0.000131 | 0.000122 | 23,740.00 |
| 27 Abr 2024 | 0.000128 | -0.00000900 | -6.56% | 0.000138 | 0.000139 | 0.000127 | 16,690.00 |
| 26 Abr 2024 | 0.000137 | -0.00000900 | -6.16% | 0.000146 | 0.000147 | 0.000137 | 21,856.00 |
| 25 Abr 2024 | 0.000146 | 0.00000100 | 0.69% | 0.000145 | 0.000148 | 0.000138 | 23,136.00 |
| 24 Abr 2024 | 0.000145 | -0.00000900 | -5.83% | 0.000154 | 0.000159 | 0.000142 | 22,199.00 |
| 23 Abr 2024 | 0.000154 | -0.00001 | -6.10% | 0.000164 | 0.000164 | 0.000152 | 16,004.00 |
| 22 Abr 2024 | 0.000164 | -0.000012 | -6.81% | 0.000124 | 0.000176 | 0.000121 | 36,059.00 |
| 21 Abr 2024 | 0.000176 | 0.00000200 | 1.15% | 0.000174 | 0.000178 | 0.00017 | 19,504.00 |
| 20 Abr 2024 | 0.000174 | 0.00000900 | 5.45% | 0.000165 | 0.000175 | 0.000164 | 18,639.00 |
| 19 Abr 2024 | 0.000165 | -0.00000400 | -2.37% | 0.000169 | 0.000172 | 0.000161 | 19,596.00 |
| 18 Abr 2024 | 0.000169 | 0.000022 | 14.96% | 0.000147 | 0.000169 | 0.000143 | 21,907.00 |
| 17 Abr 2024 | 0.000147 | 0.00000800 | 5.75% | 0.000139 | 0.000148 | 0.000137 | 22,969.00 |
| 16 Abr 2024 | 0.000139 | 0.00000200 | 1.46% | 0.000137 | 0.000145 | 0.000133 | 23,359.00 |
| 15 Abr 2024 | 0.000137 | -0.000014 | -9.25% | 0.000152 | 0.000154 | 0.000136 | 39,976.00 |
| 14 Abr 2024 | 0.000151 | 0.00000800 | 5.58% | 0.000148 | 0.000156 | 0.000135 | 21,123.00 |
| 13 Abr 2024 | 0.000143 | -0.000016 | -10.01% | 0.00016 | 0.000162 | 0.00014 | 16,693.00 |
| 12 Abr 2024 | 0.00016 | -0.00000200 | -1.24% | 0.000162 | 0.000172 | 0.000153 | 13,760.00 |
| 11 Abr 2024 | 0.000162 | 0.00000500 | 3.19% | 0.000157 | 0.000169 | 0.000148 | 12,052.00 |
| 10 Abr 2024 | 0.000157 | -0.00000100 | -0.63% | 0.000158 | 0.000163 | 0.000155 | 10,559.00 |
| 09 Abr 2024 | 0.000158 | -0.00000200 | -1.25% | 0.00016 | 0.000161 | 0.000152 | 13,990.00 |
| 08 Abr 2024 | 0.00016 | -0.000011 | -6.44% | 0.00017 | 0.000172 | 0.000155 | 33,878.00 |
| 07 Abr 2024 | 0.000171 | -0.000019 | -9.99% | 0.00019 | 0.000191 | 0.00017 | 12,194.00 |
| 06 Abr 2024 | 0.00019 | 0.000012 | 6.74% | 0.000178 | 0.00019 | 0.000175 | 15,434.00 |
| 05 Abr 2024 | 0.000178 | -0.00000300 | -1.66% | 0.00018 | 0.000183 | 0.000168 | 16,090.00 |
| 04 Abr 2024 | 0.00018 | 0.00000061 | 0.34% | 0.00018 | 0.000192 | 0.000172 | 15,016.00 |
| 03 Abr 2024 | 0.00018 | -0.00000200 | -1.10% | 0.000182 | 0.000194 | 0.000178 | 15,858.00 |
| 02 Abr 2024 | 0.000182 | 0.000011 | 6.46% | 0.000175 | 0.000187 | 0.000162 | 14,214.00 |
| 01 Abr 2024 | 0.00017 | 0.00000200 | 1.19% | 0.000168 | 0.000178 | 0.000168 | 34,650.00 |
| 31 Mar 2024 | 0.000168 | -0.000018 | -9.69% | 0.000187 | 0.000194 | 0.000167 | 14,550.00 |
| 30 Mar 2024 | 0.000186 | -0.000018 | -8.84% | 0.000202 | 0.000215 | 0.000182 | 13,032.00 |
| 29 Mar 2024 | 0.000204 | -0.00000300 | -1.45% | 0.000205 | 0.000227 | 0.000194 | 15,693.00 |
| 28 Mar 2024 | 0.000207 | 0.00003 | 16.89% | 0.000181 | 0.000353 | 0.00018 | 19,574.00 |
| 27 Mar 2024 | 0.000178 | 0.00000700 | 4.11% | 0.00017 | 0.000182 | 0.000157 | 25,093.00 |
| 26 Mar 2024 | 0.00017 | -0.000021 | -10.99% | 0.000191 | 0.000192 | 0.000164 | 24,969.00 |
| 25 Mar 2024 | 0.000191 | 0.000029 | 17.86% | 0.000162 | 0.000194 | 0.000161 | 52,510.00 |
| 24 Mar 2024 | 0.000162 | -0.00000600 | -3.56% | 0.000169 | 0.000177 | 0.000153 | 25,775.00 |
| 23 Mar 2024 | 0.000169 | 0.000058 | 52.18% | 0.000111 | 0.00017 | 0.00011 | 34,193.00 |
| 22 Mar 2024 | 0.000111 | -0.000011 | -9.01% | 0.000123 | 0.000128 | 0.000109 | 40,430.00 |
| 21 Mar 2024 | 0.000122 | -0.00000100 | -0.81% | 0.000123 | 0.000149 | 0.000108 | 36,858.00 |
| 20 Mar 2024 | 0.000123 | 0.00000700 | 6.01% | 0.000116 | 0.000136 | 0.000116 | 35,378.00 |
| 19 Mar 2024 | 0.000116 | 0.00000600 | 5.42% | 0.000111 | 0.000118 | 0.000107 | 39,783.00 |
| 18 Mar 2024 | 0.000111 | 0.00000076 | 0.69% | 0.00011 | 0.000113 | 0.000104 | 52,459.00 |
| 17 Mar 2024 | 0.00011 | 0.00000049 | 0.45% | 0.000109 | 0.000115 | 0.000103 | 40,008.00 |
| 16 Mar 2024 | 0.000109 | -0.00000900 | -7.63% | 0.000118 | 0.000127 | 0.000106 | 40,981.00 |
| 15 Mar 2024 | 0.000118 | 0.000014 | 13.43% | 0.000106 | 0.000123 | 0.000101 | 63,808.00 |
| 14 Mar 2024 | 0.000104 | -0.00000100 | -0.95% | 0.000106 | 0.000107 | 0.000099 | 37,992.00 |
| 13 Mar 2024 | 0.000105 | -0.00000700 | -6.24% | 0.000112 | 0.000117 | 0.000091 | 50,111.00 |
| 12 Mar 2024 | 0.000112 | -0.00001 | -8.20% | 0.000122 | 0.000122 | 0.000109 | 36,308.00 |
| 11 Mar 2024 | 0.000122 | 0.00000400 | 3.40% | 0.000117 | 0.000131 | 0.000112 | 55,441.00 |
| 10 Mar 2024 | 0.000118 | 0.00000400 | 3.52% | 0.000113 | 0.00012 | 0.00011 | 34,459.00 |
| 09 Mar 2024 | 0.000114 | -0.00000500 | -4.20% | 0.000119 | 0.000125 | 0.00011 | 34,017.00 |
| 08 Mar 2024 | 0.000119 | -0.00000500 | -4.02% | 0.000124 | 0.00013 | 0.000114 | 32,435.00 |
| 07 Mar 2024 | 0.000124 | -0.000015 | -10.73% | 0.00014 | 0.000143 | 0.000124 | 31,770.00 |
| 06 Mar 2024 | 0.00014 | -0.00000700 | -4.78% | 0.00014 | 0.000144 | 0.000132 | 31,153.00 |
| 05 Mar 2024 | 0.000146 | -0.00000800 | -5.20% | 0.000153 | 0.000158 | 0.000131 | 23,019.00 |
| 04 Mar 2024 | 0.000154 | 0.000033 | 27.21% | 0.000121 | 0.000166 | 0.00012 | 45,911.00 |
| 03 Mar 2024 | 0.000121 | -0.00000500 | -3.95% | 0.000127 | 0.000129 | 0.000102 | 36,641.00 |
| 02 Mar 2024 | 0.000127 | 0.00000800 | 6.73% | 0.000119 | 0.000133 | 0.000118 | 34,899.00 |
| 01 Mar 2024 | 0.000119 | 0.00000300 | 2.59% | 0.000116 | 0.000125 | 0.000115 | 34,132.00 |
| 29 Feb 2024 | 0.000116 | 0.00000200 | 1.77% | 0.000113 | 0.000124 | 0.000112 | 33,280.00 |
| 28 Feb 2024 | 0.000113 | 0.000014 | 14.12% | 0.000099 | 0.000115 | 0.000098 | 40,549.00 |
| 27 Feb 2024 | 0.000099 | -0.00000004 | -0.04% | 0.000099 | 0.00011 | 0.000091 | 45,932.00 |
| 26 Feb 2024 | 0.000099 | 0.000012 | 13.75% | 0.000087 | 0.000102 | 0.000081 | 59,468.00 |
| 25 Feb 2024 | 0.000087 | -0.00000700 | -7.40% | 0.000095 | 0.000096 | 0.000086 | 54,009.00 |
| 24 Feb 2024 | 0.000095 | -0.00000400 | -4.05% | 0.000099 | 0.000104 | 0.00009 | 55,033.00 |
| 23 Feb 2024 | 0.000099 | -0.00000900 | -8.38% | 0.000107 | 0.000109 | 0.000094 | 36,698.00 |
