SCRTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.000107 | 0.00000200 | 1.90% | 0.000105 | 0.000164 | 0.000105 | 23,211.00 |
21 May 2024 | 0.000105 | -0.00000100 | -0.94% | 0.000106 | 0.000164 | 0.000104 | 24,771.00 |
20 May 2024 | 0.000106 | -0.00001 | -8.62% | 0.000116 | 0.000119 | 0.000106 | 25,419.00 |
19 May 2024 | 0.000116 | -0.000048 | -29.27% | 0.000164 | 0.000164 | 0.000116 | 11,082.00 |
18 May 2024 | 0.000164 | 0.00004 | 32.31% | 0.000124 | 0.000164 | 0.000124 | 0.00 |
17 May 2024 | 0.000124 | -0.00000200 | -1.59% | 0.000126 | 0.000164 | 0.000124 | 12,469.00 |
16 May 2024 | 0.000126 | -0.00000400 | -3.07% | 0.00013 | 0.000164 | 0.000124 | 24,782.00 |
15 May 2024 | 0.00013 | 0.00000300 | 2.35% | 0.000128 | 0.000164 | 0.000127 | 26,461.00 |
14 May 2024 | 0.000128 | 0.00000030 | 0.24% | 0.000128 | 0.000164 | 0.000125 | 27,879.00 |
13 May 2024 | 0.000127 | -0.00000400 | -3.04% | 0.000168 | 0.00017 | 0.000126 | 25,337.00 |
12 May 2024 | 0.000132 | 0.00000300 | 2.33% | 0.000129 | 0.000164 | 0.000128 | 26,117.00 |
11 May 2024 | 0.000129 | -0.00000090 | -0.70% | 0.000129 | 0.000164 | 0.000129 | 26,542.00 |
10 May 2024 | 0.000129 | 0.00000100 | 0.78% | 0.000128 | 0.000164 | 0.000127 | 24,992.00 |
09 May 2024 | 0.000128 | -0.00000200 | -1.53% | 0.000131 | 0.000164 | 0.000126 | 27,058.00 |
08 May 2024 | 0.000131 | -0.00000030 | -0.23% | 0.000131 | 0.000164 | 0.000127 | 26,260.00 |
07 May 2024 | 0.000131 | 0.00000200 | 1.55% | 0.000129 | 0.000164 | 0.000129 | 25,293.00 |
06 May 2024 | 0.000129 | -0.00000080 | -0.62% | 0.00013 | 0.00013 | 0.000128 | 19,193.00 |
05 May 2024 | 0.00013 | -0.00000200 | -1.51% | 0.000132 | 0.000164 | 0.000128 | 25,201.00 |
04 May 2024 | 0.000132 | -0.00000060 | -0.45% | 0.000133 | 0.000164 | 0.000128 | 24,615.00 |
03 May 2024 | 0.000133 | -0.00000050 | -0.38% | 0.000133 | 0.000164 | 0.000131 | 24,644.00 |
02 May 2024 | 0.000133 | 0.00000600 | 4.71% | 0.000127 | 0.000164 | 0.000126 | 27,323.00 |
01 May 2024 | 0.000127 | 0.00000200 | 1.60% | 0.000125 | 0.00013 | 0.000124 | 26,616.00 |
30 Abr 2024 | 0.000125 | -0.00000100 | -0.79% | 0.000126 | 0.000164 | 0.000123 | 26,858.00 |
29 Abr 2024 | 0.000126 | -0.00000010 | -0.08% | 0.000168 | 0.00017 | 0.000125 | 28,586.00 |
28 Abr 2024 | 0.000126 | -0.00000100 | -0.78% | 0.000127 | 0.000164 | 0.000126 | 24,743.00 |
27 Abr 2024 | 0.000127 | -0.00000500 | -3.77% | 0.000133 | 0.000164 | 0.000127 | 24,657.00 |
26 Abr 2024 | 0.000133 | -0.00000600 | -4.32% | 0.000139 | 0.000164 | 0.000132 | 24,225.00 |
25 Abr 2024 | 0.000139 | -0.00000300 | -2.11% | 0.000142 | 0.000143 | 0.000139 | 22,925.00 |
24 Abr 2024 | 0.000142 | -0.00000500 | -3.40% | 0.000147 | 0.000148 | 0.000142 | 22,546.00 |
23 Abr 2024 | 0.000147 | -0.00000060 | -0.41% | 0.000148 | 0.00015 | 0.000147 | 21,119.00 |
22 Abr 2024 | 0.000148 | 0.00000070 | 0.48% | 0.000168 | 0.00017 | 0.000146 | 20,572.00 |
21 Abr 2024 | 0.000147 | -0.00000200 | -1.34% | 0.00015 | 0.000152 | 0.000145 | 22,186.00 |
20 Abr 2024 | 0.00015 | 0.00000500 | 3.47% | 0.000144 | 0.00015 | 0.000143 | 23,027.00 |
19 Abr 2024 | 0.000144 | 0.00000600 | 4.33% | 0.000139 | 0.000147 | 0.000137 | 22,385.00 |
18 Abr 2024 | 0.000139 | 0.00000200 | 1.47% | 0.000136 | 0.000139 | 0.000135 | 23,780.00 |
17 Abr 2024 | 0.000136 | 0.00000070 | 0.52% | 0.000136 | 0.000137 | 0.000131 | 25,149.00 |
16 Abr 2024 | 0.000136 | 0.00000300 | 2.27% | 0.000132 | 0.000137 | 0.000131 | 24,265.00 |
15 Abr 2024 | 0.000132 | -0.00001 | -7.01% | 0.000142 | 0.000144 | 0.000131 | 21,915.00 |
14 Abr 2024 | 0.000143 | 0.00000200 | 1.42% | 0.000141 | 0.000145 | 0.000137 | 22,135.00 |
13 Abr 2024 | 0.000141 | -0.00000900 | -6.02% | 0.00015 | 0.000156 | 0.000134 | 21,984.00 |
12 Abr 2024 | 0.00015 | -0.000012 | -7.43% | 0.000162 | 0.000169 | 0.000147 | 18,333.00 |
11 Abr 2024 | 0.000161 | -0.00000400 | -2.42% | 0.000165 | 0.000168 | 0.00016 | 18,814.00 |
10 Abr 2024 | 0.000165 | -0.00000600 | -3.50% | 0.000172 | 0.000181 | 0.000163 | 18,141.00 |
09 Abr 2024 | 0.000171 | 0.00000200 | 1.18% | 0.00017 | 0.000174 | 0.000168 | 12,299.00 |
08 Abr 2024 | 0.00017 | -0.00000500 | -2.87% | 0.000174 | 0.000188 | 0.00017 | 16,683.00 |
07 Abr 2024 | 0.000174 | 0.00000700 | 4.20% | 0.000168 | 0.000175 | 0.000167 | 17,819.00 |
06 Abr 2024 | 0.000167 | 0.00000050 | 0.30% | 0.000166 | 0.000169 | 0.000166 | 19,075.00 |
05 Abr 2024 | 0.000166 | -0.00000500 | -2.93% | 0.000171 | 0.000171 | 0.000165 | 18,446.00 |
04 Abr 2024 | 0.000171 | -0.00000020 | -0.12% | 0.000171 | 0.000174 | 0.000169 | 17,396.00 |
03 Abr 2024 | 0.000171 | -0.00000600 | -3.40% | 0.000176 | 0.00018 | 0.000169 | 17,564.00 |
02 Abr 2024 | 0.000177 | -0.00000300 | -1.67% | 0.00018 | 0.00018 | 0.00017 | 17,226.00 |
01 Abr 2024 | 0.00018 | -0.00000400 | -2.17% | 0.000185 | 0.000188 | 0.000177 | 78,248.00 |
31 Mar 2024 | 0.000184 | -0.00000600 | -3.15% | 0.00019 | 0.000191 | 0.000183 | 14,468.00 |
30 Mar 2024 | 0.00019 | -0.00000600 | -3.05% | 0.000197 | 0.000199 | 0.00019 | 15,109.00 |
29 Mar 2024 | 0.000197 | -0.00000200 | -1.01% | 0.000198 | 0.0002 | 0.000189 | 17,481.00 |
28 Mar 2024 | 0.000198 | -0.00000400 | -1.98% | 0.000202 | 0.000217 | 0.000195 | 21,503.00 |
27 Mar 2024 | 0.000202 | 0.000015 | 7.99% | 0.000188 | 0.000213 | 0.000186 | 24,054.00 |
26 Mar 2024 | 0.000188 | 0.00000200 | 1.08% | 0.000185 | 0.000193 | 0.000183 | 24,608.00 |
25 Mar 2024 | 0.000185 | -0.00000100 | -0.54% | 0.000187 | 0.00019 | 0.000183 | 90,300.00 |
24 Mar 2024 | 0.000187 | 0.00000020 | 0.11% | 0.000187 | 0.000189 | 0.000185 | 25,410.00 |
23 Mar 2024 | 0.000187 | -0.000016 | -7.92% | 0.000202 | 0.000204 | 0.000184 | 23,574.00 |
22 Mar 2024 | 0.000202 | 0.000031 | 18.14% | 0.000171 | 0.000203 | 0.000168 | 24,888.00 |
21 Mar 2024 | 0.000171 | -0.00000100 | -0.58% | 0.000172 | 0.000187 | 0.000169 | 26,370.00 |
20 Mar 2024 | 0.000172 | 0.00000100 | 0.59% | 0.000171 | 0.000177 | 0.000168 | 28,780.00 |
19 Mar 2024 | 0.000171 | -0.00000040 | -0.23% | 0.000171 | 0.000187 | 0.000161 | 27,356.00 |
18 Mar 2024 | 0.000171 | -0.000023 | -11.87% | 0.000194 | 0.000198 | 0.000162 | 84,883.00 |
17 Mar 2024 | 0.000194 | -0.000014 | -6.73% | 0.000208 | 0.000209 | 0.000191 | 23,115.00 |
16 Mar 2024 | 0.000208 | -0.00000050 | -0.24% | 0.000208 | 0.000223 | 0.000208 | 14,516.00 |
15 Mar 2024 | 0.000208 | 0.00000700 | 3.48% | 0.000203 | 0.000216 | 0.000198 | 78,923.00 |
14 Mar 2024 | 0.000201 | -0.000025 | -11.03% | 0.000225 | 0.000226 | 0.000186 | 17,308.00 |
13 Mar 2024 | 0.000227 | 0.00006 | 36.10% | 0.000166 | 0.000361 | 0.000165 | 16,295.00 |
12 Mar 2024 | 0.000166 | -0.00000090 | -0.54% | 0.000167 | 0.00017 | 0.000161 | 25,667.00 |
11 Mar 2024 | 0.000167 | -0.00000300 | -1.76% | 0.00017 | 0.000171 | 0.000161 | 92,325.00 |
10 Mar 2024 | 0.00017 | -0.00000400 | -2.30% | 0.000174 | 0.000175 | 0.000167 | 26,676.00 |
09 Mar 2024 | 0.000174 | -0.00000700 | -3.86% | 0.000181 | 0.000181 | 0.000164 | 24,069.00 |
08 Mar 2024 | 0.000181 | 0.00001 | 5.85% | 0.000171 | 0.000182 | 0.000167 | 25,763.00 |
07 Mar 2024 | 0.000171 | -0.00000400 | -2.29% | 0.000175 | 0.000178 | 0.000167 | 25,270.00 |
06 Mar 2024 | 0.000175 | -0.00000300 | -1.69% | 0.000178 | 0.000181 | 0.000164 | 25,698.00 |
05 Mar 2024 | 0.000178 | -0.00001 | -5.33% | 0.000188 | 0.000196 | 0.000174 | 20,650.00 |
04 Mar 2024 | 0.000188 | -0.00001 | -5.06% | 0.000198 | 0.000209 | 0.000187 | 82,696.00 |
03 Mar 2024 | 0.000198 | 0.00000900 | 4.77% | 0.000189 | 0.000201 | 0.000182 | 23,670.00 |
02 Mar 2024 | 0.000189 | 0.00000900 | 5.01% | 0.00018 | 0.000193 | 0.000175 | 24,939.00 |
01 Mar 2024 | 0.00018 | -0.00000200 | -1.10% | 0.000182 | 0.000183 | 0.000175 | 26,052.00 |
29 Feb 2024 | 0.000182 | 0.000012 | 7.07% | 0.00017 | 0.000186 | 0.000167 | 26,676.00 |
28 Feb 2024 | 0.00017 | -0.00000500 | -2.86% | 0.000175 | 0.000185 | 0.000165 | 27,621.00 |
27 Feb 2024 | 0.000175 | -0.00001 | -5.40% | 0.000185 | 0.000196 | 0.000174 | 27,145.00 |
26 Feb 2024 | 0.000185 | 0.000011 | 6.31% | 0.000172 | 0.00021 | 0.000169 | 85,518.00 |
25 Feb 2024 | 0.000174 | 0.00001 | 6.07% | 0.000165 | 0.000177 | 0.000165 | 29,188.00 |
24 Feb 2024 | 0.000165 | 0.00000200 | 1.23% | 0.000163 | 0.000169 | 0.000162 | 29,380.00 |
23 Feb 2024 | 0.000163 | 0.00000300 | 1.88% | 0.00016 | 0.000168 | 0.000159 | 27,531.00 |