Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SDAOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.000146 | -0.00000300 | -2.01% | 0.000147 | 0.000149 | 0.000143 | 49,617.00 |
| 23 May 2024 | 0.000149 | -0.00000300 | -1.97% | 0.000152 | 0.000154 | 0.000143 | 62,477.00 |
| 22 May 2024 | 0.000152 | -0.00000500 | -3.18% | 0.000159 | 0.000164 | 0.00015 | 51,272.00 |
| 21 May 2024 | 0.000157 | -0.000012 | -7.11% | 0.000169 | 0.000172 | 0.000155 | 76,774.00 |
| 20 May 2024 | 0.000169 | -0.000017 | -9.16% | 0.000185 | 0.000189 | 0.000168 | 61,741.00 |
| 19 May 2024 | 0.000186 | -0.00000400 | -2.11% | 0.000189 | 0.000193 | 0.000185 | 31,711.00 |
| 18 May 2024 | 0.000189 | 0.00000600 | 3.27% | 0.000183 | 0.000199 | 0.00018 | 37,249.00 |
| 17 May 2024 | 0.000184 | 0.00000300 | 1.66% | 0.000181 | 0.00019 | 0.000177 | 46,017.00 |
| 16 May 2024 | 0.000181 | 0.00000050 | 0.28% | 0.000184 | 0.000185 | 0.000176 | 35,404.00 |
| 15 May 2024 | 0.00018 | 0.00000300 | 1.69% | 0.000178 | 0.000188 | 0.000172 | 32,487.00 |
| 14 May 2024 | 0.000178 | -0.00000500 | -2.74% | 0.000182 | 0.000186 | 0.000173 | 53,954.00 |
| 13 May 2024 | 0.000182 | -0.00000500 | -2.67% | 0.000188 | 0.000194 | 0.000181 | 52,932.00 |
| 12 May 2024 | 0.000188 | -0.00001 | -5.06% | 0.000198 | 0.000201 | 0.000186 | 31,116.00 |
| 11 May 2024 | 0.000198 | -0.00000500 | -2.47% | 0.000203 | 0.000203 | 0.000193 | 49,356.00 |
| 10 May 2024 | 0.000203 | -0.00000200 | -0.98% | 0.000204 | 0.000209 | 0.000197 | 36,257.00 |
| 09 May 2024 | 0.000204 | 0.00000040 | 0.20% | 0.000204 | 0.000212 | 0.000201 | 36,758.00 |
| 08 May 2024 | 0.000204 | -0.00001 | -4.69% | 0.000215 | 0.000218 | 0.000203 | 42,810.00 |
| 07 May 2024 | 0.000213 | -0.00000400 | -1.84% | 0.000216 | 0.000225 | 0.000211 | 29,628.00 |
| 06 May 2024 | 0.000217 | 0.00000700 | 3.33% | 0.000212 | 0.000224 | 0.000203 | 43,996.00 |
| 05 May 2024 | 0.00021 | 0.00000500 | 2.44% | 0.000205 | 0.000212 | 0.000203 | 27,651.00 |
| 04 May 2024 | 0.000205 | 0.00000100 | 0.49% | 0.000204 | 0.000208 | 0.000199 | 24,692.00 |
| 03 May 2024 | 0.000204 | -0.00000800 | -3.76% | 0.000213 | 0.000213 | 0.0002 | 34,347.00 |
| 02 May 2024 | 0.000213 | 0.00000800 | 3.91% | 0.000204 | 0.000213 | 0.000202 | 43,794.00 |
| 01 May 2024 | 0.000205 | -0.00000100 | -0.49% | 0.000206 | 0.000214 | 0.000195 | 63,926.00 |
| 30 Abr 2024 | 0.000206 | -0.00000600 | -2.84% | 0.00021 | 0.000215 | 0.000199 | 67,205.00 |
| 29 Abr 2024 | 0.000212 | -0.00000600 | -2.76% | 0.000221 | 0.000224 | 0.000205 | 63,209.00 |
| 28 Abr 2024 | 0.000217 | 0.00000200 | 0.93% | 0.000216 | 0.000223 | 0.000207 | 35,010.00 |
| 27 Abr 2024 | 0.000216 | 0.00000094 | 0.44% | 0.000214 | 0.00022 | 0.000205 | 33,207.00 |
| 26 Abr 2024 | 0.000215 | -0.00000300 | -1.38% | 0.000217 | 0.000225 | 0.000214 | 27,686.00 |
| 25 Abr 2024 | 0.000218 | -0.00000200 | -0.91% | 0.000219 | 0.000224 | 0.000216 | 27,521.00 |
| 24 Abr 2024 | 0.000219 | -0.000012 | -5.19% | 0.000231 | 0.000232 | 0.000217 | 45,003.00 |
| 23 Abr 2024 | 0.000231 | 0.00000200 | 0.87% | 0.000225 | 0.000237 | 0.000223 | 45,565.00 |
| 22 Abr 2024 | 0.000229 | 0.000015 | 7.02% | 0.000225 | 0.000232 | 0.000211 | 51,759.00 |
| 21 Abr 2024 | 0.000214 | -0.000015 | -6.54% | 0.000229 | 0.000231 | 0.000213 | 41,166.00 |
| 20 Abr 2024 | 0.000229 | 0.000014 | 6.51% | 0.000215 | 0.000232 | 0.000215 | 31,907.00 |
| 19 Abr 2024 | 0.000215 | 0.000015 | 7.51% | 0.0002 | 0.000217 | 0.00019 | 46,868.00 |
| 18 Abr 2024 | 0.0002 | 0.00000080 | 0.40% | 0.000199 | 0.000215 | 0.000194 | 44,532.00 |
| 17 Abr 2024 | 0.000199 | 0.00000300 | 1.53% | 0.000203 | 0.000204 | 0.000195 | 33,849.00 |
| 16 Abr 2024 | 0.000196 | -0.00000900 | -4.40% | 0.000209 | 0.000211 | 0.000195 | 41,115.00 |
| 15 Abr 2024 | 0.000205 | -0.000011 | -5.10% | 0.000217 | 0.000224 | 0.000203 | 59,744.00 |
| 14 Abr 2024 | 0.000216 | -0.00000070 | -0.32% | 0.000215 | 0.000222 | 0.000204 | 55,168.00 |
| 13 Abr 2024 | 0.000216 | -0.00000400 | -1.81% | 0.000221 | 0.000222 | 0.000208 | 57,794.00 |
| 12 Abr 2024 | 0.000221 | -0.00000100 | -0.45% | 0.000222 | 0.000233 | 0.000208 | 104,955.00 |
| 11 Abr 2024 | 0.000222 | 0.00000500 | 2.31% | 0.000217 | 0.000227 | 0.000208 | 67,234.00 |
| 10 Abr 2024 | 0.000217 | -0.00001 | -4.41% | 0.000227 | 0.000239 | 0.000208 | 87,832.00 |
| 09 Abr 2024 | 0.000227 | -0.00000300 | -1.30% | 0.00023 | 0.000238 | 0.000222 | 69,078.00 |
| 08 Abr 2024 | 0.00023 | -0.000012 | -4.95% | 0.000241 | 0.000243 | 0.000226 | 68,656.00 |
| 07 Abr 2024 | 0.000242 | -0.00000900 | -3.58% | 0.000251 | 0.000261 | 0.000223 | 74,569.00 |
| 06 Abr 2024 | 0.000251 | -0.000014 | -5.28% | 0.000265 | 0.000271 | 0.000243 | 59,426.00 |
| 05 Abr 2024 | 0.000265 | -0.00000700 | -2.58% | 0.000272 | 0.000275 | 0.000255 | 58,579.00 |
| 04 Abr 2024 | 0.000272 | 0.00000300 | 1.12% | 0.000269 | 0.000281 | 0.000261 | 58,049.00 |
| 03 Abr 2024 | 0.000269 | -0.00002 | -6.93% | 0.000289 | 0.000291 | 0.000265 | 49,093.00 |
| 02 Abr 2024 | 0.000289 | 0.000011 | 3.96% | 0.000277 | 0.000296 | 0.000268 | 58,230.00 |
| 01 Abr 2024 | 0.000278 | 0.00000400 | 1.46% | 0.000275 | 0.000299 | 0.000267 | 76,746.00 |
| 31 Mar 2024 | 0.000274 | -0.000019 | -6.49% | 0.000295 | 0.000295 | 0.000269 | 58,216.00 |
| 30 Mar 2024 | 0.000293 | 0.00000090 | 0.31% | 0.000305 | 0.000335 | 0.000286 | 47,854.00 |
| 29 Mar 2024 | 0.000292 | -0.00001 | -3.32% | 0.000301 | 0.000302 | 0.000273 | 63,912.00 |
| 28 Mar 2024 | 0.000301 | 0.00000900 | 3.08% | 0.000293 | 0.000303 | 0.000283 | 74,382.00 |
| 27 Mar 2024 | 0.000292 | 0.000025 | 9.37% | 0.000267 | 0.000298 | 0.000257 | 66,303.00 |
| 26 Mar 2024 | 0.000267 | -0.000022 | -7.62% | 0.000289 | 0.000298 | 0.000258 | 85,565.00 |
| 25 Mar 2024 | 0.000289 | 0.00000800 | 2.85% | 0.000284 | 0.000307 | 0.000277 | 87,271.00 |
| 24 Mar 2024 | 0.00028 | -0.00000600 | -2.09% | 0.000287 | 0.000294 | 0.000272 | 44,311.00 |
| 23 Mar 2024 | 0.000287 | 0.00000200 | 0.70% | 0.000285 | 0.000297 | 0.000273 | 30,939.00 |
| 22 Mar 2024 | 0.000285 | 0.00000600 | 2.15% | 0.000277 | 0.000291 | 0.00027 | 43,520.00 |
| 21 Mar 2024 | 0.000279 | -0.000021 | -6.99% | 0.000297 | 0.0003 | 0.000272 | 67,404.00 |
| 20 Mar 2024 | 0.0003 | 0.00003 | 11.11% | 0.000268 | 0.000316 | 0.000261 | 87,003.00 |
| 19 Mar 2024 | 0.00027 | -0.00000900 | -3.22% | 0.000279 | 0.000296 | 0.000256 | 166,802.00 |
| 18 Mar 2024 | 0.000279 | -0.000011 | -3.79% | 0.000296 | 0.000332 | 0.000278 | 72,806.00 |
| 17 Mar 2024 | 0.000291 | 0.000034 | 13.27% | 0.00026 | 0.000317 | 0.000257 | 134,919.00 |
| 16 Mar 2024 | 0.000256 | -0.000014 | -5.18% | 0.000276 | 0.000288 | 0.000253 | 94,191.00 |
| 15 Mar 2024 | 0.00027 | -0.000027 | -9.09% | 0.000302 | 0.00031 | 0.00026 | 199,550.00 |
| 14 Mar 2024 | 0.000297 | -0.00000200 | -0.67% | 0.000295 | 0.000307 | 0.000275 | 105,793.00 |
| 13 Mar 2024 | 0.0003 | 0.00005 | 20.02% | 0.00025 | 0.000307 | 0.000243 | 152,077.00 |
| 12 Mar 2024 | 0.00025 | -0.000027 | -9.76% | 0.000276 | 0.000287 | 0.000241 | 109,164.00 |
| 11 Mar 2024 | 0.000277 | -0.00000300 | -1.07% | 0.000279 | 0.000292 | 0.000264 | 162,850.00 |
| 10 Mar 2024 | 0.00028 | -0.000012 | -4.11% | 0.000293 | 0.000309 | 0.000276 | 105,759.00 |
| 09 Mar 2024 | 0.000292 | 0.000045 | 18.22% | 0.000241 | 0.000308 | 0.000238 | 153,078.00 |
| 08 Mar 2024 | 0.000247 | 0.000012 | 5.10% | 0.000235 | 0.000252 | 0.000233 | 79,743.00 |
| 07 Mar 2024 | 0.000235 | 0.000014 | 6.31% | 0.000222 | 0.000246 | 0.000207 | 139,430.00 |
| 06 Mar 2024 | 0.000222 | 0.000027 | 13.86% | 0.000196 | 0.00023 | 0.000187 | 138,500.00 |
| 05 Mar 2024 | 0.000195 | -0.000016 | -7.58% | 0.000213 | 0.000217 | 0.000173 | 175,513.00 |
| 04 Mar 2024 | 0.000211 | -0.000016 | -7.04% | 0.000227 | 0.000239 | 0.000204 | 242,717.00 |
| 03 Mar 2024 | 0.000227 | 0.00000060 | 0.26% | 0.000227 | 0.000233 | 0.000208 | 126,136.00 |
| 02 Mar 2024 | 0.000227 | 0.000036 | 18.82% | 0.000191 | 0.000229 | 0.00019 | 129,130.00 |
| 01 Mar 2024 | 0.000191 | 0.000026 | 15.72% | 0.000165 | 0.000197 | 0.000165 | 138,979.00 |
| 29 Feb 2024 | 0.000165 | -0.00000200 | -1.20% | 0.000168 | 0.000171 | 0.000151 | 127,195.00 |
| 28 Feb 2024 | 0.000167 | 0.00000500 | 3.09% | 0.000161 | 0.000182 | 0.000157 | 182,240.00 |
| 27 Feb 2024 | 0.000162 | -0.000013 | -7.44% | 0.000175 | 0.000177 | 0.00016 | 164,650.00 |
| 26 Feb 2024 | 0.000175 | -0.00000900 | -4.90% | 0.000186 | 0.000187 | 0.000171 | 261,494.00 |
| 25 Feb 2024 | 0.000184 | 0.00000700 | 3.98% | 0.000176 | 0.000196 | 0.000175 | 118,005.00 |
| 24 Feb 2024 | 0.000176 | -0.000015 | -7.86% | 0.000191 | 0.000191 | 0.000162 | 135,641.00 |
