Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SENSOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.000017 | 0.00000030 | 1.76% | 0.000017 | 0.000018 | 0.000016 | 99,817.00 |
| 21 May 2024 | 0.000017 | -0.00000040 | -2.30% | 0.000017 | 0.000019 | 0.000017 | 71,393.00 |
| 20 May 2024 | 0.000017 | -0.00000200 | -10.15% | 0.00002 | 0.00002 | 0.000017 | 85,068.00 |
| 19 May 2024 | 0.00002 | -0.00000050 | -2.48% | 0.00002 | 0.00002 | 0.00002 | 39,403.00 |
| 18 May 2024 | 0.00002 | -0.00000060 | -2.88% | 0.000021 | 0.000021 | 0.00002 | 88,577.00 |
| 17 May 2024 | 0.000021 | -0.00000100 | -4.59% | 0.000022 | 0.000022 | 0.00002 | 108,621.00 |
| 16 May 2024 | 0.000022 | 0.00000100 | 4.90% | 0.00002 | 0.000022 | 0.00002 | 72,822.00 |
| 15 May 2024 | 0.00002 | -0.00000030 | -1.45% | 0.000021 | 0.000022 | 0.00002 | 38,285.00 |
| 14 May 2024 | 0.000021 | -0.00000020 | -0.96% | 0.000021 | 0.000021 | 0.00002 | 23,494.00 |
| 13 May 2024 | 0.000021 | -0.00000200 | -8.89% | 0.000022 | 0.000023 | 0.000021 | 32,087.00 |
| 12 May 2024 | 0.000023 | -0.00000070 | -3.02% | 0.000023 | 0.000023 | 0.000023 | 44,359.00 |
| 11 May 2024 | 0.000023 | -0.00000050 | -2.11% | 0.000024 | 0.000024 | 0.000023 | 26,498.00 |
| 10 May 2024 | 0.000024 | 0.00000200 | 9.13% | 0.000022 | 0.000025 | 0.000022 | 56,001.00 |
| 09 May 2024 | 0.000022 | -0.00000050 | -2.23% | 0.000022 | 0.000023 | 0.000022 | 25,211.00 |
| 08 May 2024 | 0.000022 | 0.00000040 | 1.82% | 0.000022 | 0.000023 | 0.000022 | 63,349.00 |
| 07 May 2024 | 0.000022 | 0.00000010 | 0.46% | 0.000022 | 0.000022 | 0.000021 | 95,413.00 |
| 06 May 2024 | 0.000022 | 0.00000070 | 3.30% | 0.000021 | 0.000022 | 0.000021 | 82,638.00 |
| 05 May 2024 | 0.000021 | -0.00000020 | -0.93% | 0.000021 | 0.000022 | 0.000021 | 65,242.00 |
| 04 May 2024 | 0.000021 | -0.00000090 | -4.04% | 0.000022 | 0.000023 | 0.000021 | 7,016.00 |
| 03 May 2024 | 0.000022 | -0.00000100 | -4.29% | 0.000023 | 0.000023 | 0.000022 | 7,059.00 |
| 02 May 2024 | 0.000023 | 0.00000040 | 1.75% | 0.000023 | 0.000025 | 0.000023 | 20,698.00 |
| 01 May 2024 | 0.000023 | 0.00000080 | 3.62% | 0.000022 | 0.000023 | 0.000021 | 11,755.00 |
| 30 Abr 2024 | 0.000022 | 0.00000100 | 4.83% | 0.000021 | 0.000022 | 0.000021 | 20,798.00 |
| 29 Abr 2024 | 0.000021 | -0.00000070 | -3.27% | 0.000021 | 0.000022 | 0.00002 | 88,610.00 |
| 28 Abr 2024 | 0.000021 | -0.00000300 | -12.30% | 0.000024 | 0.000025 | 0.000021 | 43,611.00 |
| 27 Abr 2024 | 0.000024 | -0.00000080 | -3.17% | 0.000025 | 0.000026 | 0.000024 | 17,265.00 |
| 26 Abr 2024 | 0.000025 | 0.00000050 | 2.02% | 0.000025 | 0.000025 | 0.000024 | 43,544.00 |
| 25 Abr 2024 | 0.000025 | -0.00000050 | -1.98% | 0.000025 | 0.000025 | 0.000024 | 16,342.00 |
| 24 Abr 2024 | 0.000025 | 0.00000200 | 8.55% | 0.000023 | 0.000025 | 0.000022 | 20,392.00 |
| 23 Abr 2024 | 0.000023 | -0.00000100 | -4.07% | 0.000025 | 0.000025 | 0.000023 | 59,231.00 |
| 22 Abr 2024 | 0.000025 | 0.00000100 | 4.24% | 0.000024 | 0.000025 | 0.000023 | 59,117.00 |
| 21 Abr 2024 | 0.000024 | -0.00000400 | -14.55% | 0.000028 | 0.000028 | 0.000023 | 16,623.00 |
| 20 Abr 2024 | 0.000028 | 0.00000500 | 22.03% | 0.000023 | 0.000028 | 0.000023 | 12,006.00 |
| 19 Abr 2024 | 0.000023 | -0.00000040 | -1.73% | 0.000023 | 0.000024 | 0.000021 | 7,354.00 |
| 18 Abr 2024 | 0.000023 | 0.00000070 | 3.13% | 0.000022 | 0.000023 | 0.000021 | 20,002.00 |
| 17 Abr 2024 | 0.000022 | -0.00000040 | -1.75% | 0.000023 | 0.000023 | 0.000022 | 27,839.00 |
| 16 Abr 2024 | 0.000023 | 0.00000100 | 4.59% | 0.000022 | 0.000023 | 0.000021 | 4,308.00 |
| 15 Abr 2024 | 0.000022 | -0.00000100 | -4.33% | 0.000024 | 0.000024 | 0.000022 | 104,058.00 |
| 14 Abr 2024 | 0.000023 | -0.00000010 | -0.43% | 0.000023 | 0.000025 | 0.000023 | 5,154.00 |
| 13 Abr 2024 | 0.000023 | -0.00000300 | -11.41% | 0.000026 | 0.000026 | 0.000023 | 4,695.00 |
| 12 Abr 2024 | 0.000026 | 0.00000200 | 8.16% | 0.000025 | 0.000026 | 0.000023 | 6,875.00 |
| 11 Abr 2024 | 0.000025 | -0.00000100 | -3.85% | 0.000026 | 0.000026 | 0.000024 | 34,725.00 |
| 10 Abr 2024 | 0.000026 | 0.00000100 | 4.03% | 0.000025 | 0.000026 | 0.000025 | 5,631.00 |
| 09 Abr 2024 | 0.000025 | -0.00000020 | -0.80% | 0.000025 | 0.000025 | 0.000024 | 10,766.00 |
| 08 Abr 2024 | 0.000025 | -0.00000200 | -7.38% | 0.000026 | 0.000026 | 0.000025 | 111,438.00 |
| 07 Abr 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000027 | 9,008.00 |
| 06 Abr 2024 | 0.000027 | -0.00000060 | -2.17% | 0.000028 | 0.000028 | 0.000027 | 19,588.00 |
| 05 Abr 2024 | 0.000028 | -0.00000100 | -3.46% | 0.000029 | 0.00003 | 0.000028 | 7,440.00 |
| 04 Abr 2024 | 0.000029 | 0.00000080 | 2.85% | 0.000028 | 0.000029 | 0.000027 | 42,326.00 |
| 03 Abr 2024 | 0.000028 | -0.00000020 | -0.71% | 0.000028 | 0.00003 | 0.000028 | 19,681.00 |
| 02 Abr 2024 | 0.000028 | 0.00000020 | 0.71% | 0.000028 | 0.000032 | 0.000028 | 40,758.00 |
| 01 Abr 2024 | 0.000028 | -0.00000060 | -2.09% | 0.00003 | 0.00003 | 0.000028 | 113,656.00 |
| 31 Mar 2024 | 0.000029 | -0.00000060 | -2.05% | 0.000029 | 0.000029 | 0.000028 | 19,243.00 |
| 30 Mar 2024 | 0.000029 | -0.00000200 | -6.33% | 0.000032 | 0.000032 | 0.000029 | 7,440.00 |
| 29 Mar 2024 | 0.000032 | 0.00000200 | 6.64% | 0.00003 | 0.000034 | 0.000029 | 46,719.00 |
| 28 Mar 2024 | 0.00003 | 0.00000090 | 3.08% | 0.000029 | 0.000031 | 0.000026 | 82,452.00 |
| 27 Mar 2024 | 0.000029 | 0.00000100 | 3.56% | 0.000028 | 0.000031 | 0.000027 | 90,811.00 |
| 26 Mar 2024 | 0.000028 | -0.00000500 | -15.20% | 0.000033 | 0.000034 | 0.000027 | 95,965.00 |
| 25 Mar 2024 | 0.000033 | -0.00000400 | -10.93% | 0.000036 | 0.000037 | 0.000031 | 180,934.00 |
| 24 Mar 2024 | 0.000037 | -0.00000030 | -0.81% | 0.000037 | 0.000039 | 0.000035 | 103,440.00 |
| 23 Mar 2024 | 0.000037 | 0.00000400 | 11.98% | 0.000033 | 0.00004 | 0.000033 | 92,803.00 |
| 22 Mar 2024 | 0.000033 | 0.00000200 | 6.41% | 0.000031 | 0.000033 | 0.000029 | 103,561.00 |
| 21 Mar 2024 | 0.000031 | -0.00000070 | -2.19% | 0.000032 | 0.000034 | 0.000029 | 102,187.00 |
| 20 Mar 2024 | 0.000032 | 0.00000100 | 3.27% | 0.000029 | 0.000034 | 0.000027 | 92,927.00 |
| 19 Mar 2024 | 0.000031 | 0.00000200 | 6.97% | 0.000029 | 0.000031 | 0.000027 | 113,369.00 |
| 18 Mar 2024 | 0.000029 | -0.00000200 | -6.43% | 0.000031 | 0.000032 | 0.000029 | 162,575.00 |
| 17 Mar 2024 | 0.000031 | -0.00000060 | -1.89% | 0.000032 | 0.000033 | 0.000031 | 112,467.00 |
| 16 Mar 2024 | 0.000032 | -0.00000200 | -5.97% | 0.000033 | 0.000034 | 0.000031 | 93,791.00 |
| 15 Mar 2024 | 0.000034 | 0.00000400 | 13.61% | 0.000029 | 0.000035 | 0.000029 | 198,437.00 |
| 14 Mar 2024 | 0.000029 | -0.00000200 | -6.37% | 0.000031 | 0.000032 | 0.000029 | 121,721.00 |
| 13 Mar 2024 | 0.000031 | -0.00000300 | -8.70% | 0.000035 | 0.000035 | 0.000031 | 88,453.00 |
| 12 Mar 2024 | 0.000035 | 0.00000600 | 21.43% | 0.000028 | 0.000035 | 0.000028 | 86,453.00 |
| 11 Mar 2024 | 0.000028 | -0.00000300 | -9.62% | 0.000031 | 0.000034 | 0.000027 | 210,121.00 |
| 10 Mar 2024 | 0.000031 | -0.00000300 | -8.75% | 0.000034 | 0.000038 | 0.000031 | 91,711.00 |
| 09 Mar 2024 | 0.000034 | 0.000012 | 53.81% | 0.000022 | 0.000045 | 0.000022 | 114,263.00 |
| 08 Mar 2024 | 0.000022 | 0.00000100 | 4.74% | 0.000022 | 0.000023 | 0.000021 | 164,474.00 |
| 07 Mar 2024 | 0.000021 | -0.00000100 | -4.44% | 0.000023 | 0.000023 | 0.000021 | 144,156.00 |
| 06 Mar 2024 | 0.000023 | -0.00000080 | -3.43% | 0.000023 | 0.000023 | 0.000021 | 132,710.00 |
| 05 Mar 2024 | 0.000023 | 0.00000070 | 3.10% | 0.000023 | 0.000025 | 0.000022 | 144,628.00 |
| 04 Mar 2024 | 0.000023 | 0.00000010 | 0.44% | 0.000022 | 0.000024 | 0.000021 | 217,156.00 |
| 03 Mar 2024 | 0.000023 | 0.00000100 | 4.67% | 0.000021 | 0.000023 | 0.000021 | 173,896.00 |
| 02 Mar 2024 | 0.000021 | -0.00000050 | -2.28% | 0.000022 | 0.000023 | 0.000021 | 187,048.00 |
| 01 Mar 2024 | 0.000022 | -0.00000070 | -3.10% | 0.000023 | 0.000024 | 0.000022 | 158,865.00 |
| 29 Feb 2024 | 0.000023 | -0.00000060 | -2.59% | 0.000023 | 0.000024 | 0.000022 | 183,276.00 |
| 28 Feb 2024 | 0.000023 | -0.00000200 | -7.94% | 0.000025 | 0.000026 | 0.000023 | 175,462.00 |
| 27 Feb 2024 | 0.000025 | -0.00000100 | -3.75% | 0.000027 | 0.000027 | 0.000025 | 155,586.00 |
| 26 Feb 2024 | 0.000027 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000025 | 188,281.00 |
| 25 Feb 2024 | 0.000027 | 0.00000060 | 2.30% | 0.000026 | 0.000027 | 0.000025 | 123,279.00 |
| 24 Feb 2024 | 0.000026 | -0.00000010 | -0.38% | 0.000026 | 0.000027 | 0.000025 | 166,879.00 |
| 23 Feb 2024 | 0.000026 | -0.00000040 | -1.50% | 0.000027 | 0.000027 | 0.000026 | 112,664.00 |
