SEROETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 Jun 2024 | 0.00000139 | 0.00000017 | 13.93% | 0.00000129 | 0.00000139 | 0.00000121 | 2,652,080.00 |
04 Jun 2024 | 0.00000122 | -0.00000002 | -1.61% | 0.00000124 | 0.00000124 | 0.00000121 | 1,192,321.00 |
03 Jun 2024 | 0.00000124 | -0.00000004 | -3.13% | 0.00000128 | 0.00000128 | 0.00000120 | 2,260,322.00 |
02 Jun 2024 | 0.00000128 | 0.00 | 0.00% | 0.00000128 | 0.00000130 | 0.00000127 | 2,024,852.00 |
01 Jun 2024 | 0.00000128 | -0.00000007 | -5.19% | 0.00000134 | 0.00000135 | 0.00000127 | 1,999,580.00 |
31 May 2024 | 0.00000135 | 0.00000007 | 5.47% | 0.00000128 | 0.00000135 | 0.00000126 | 1,989,420.00 |
30 May 2024 | 0.00000128 | -0.00000004 | -3.03% | 0.00000132 | 0.00000133 | 0.00000126 | 1,818,965.00 |
29 May 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000134 | 0.00000135 | 0.00000132 | 1,807,442.00 |
28 May 2024 | 0.00000134 | -0.00000009 | -6.29% | 0.00000143 | 0.00000143 | 0.00000132 | 1,812,060.00 |
27 May 2024 | 0.00000143 | -0.00000005 | -3.38% | 0.00000147 | 0.00000147 | 0.00000138 | 2,369,860.00 |
26 May 2024 | 0.00000148 | -0.00000004 | -2.63% | 0.00000152 | 0.00000155 | 0.00000145 | 1,745,662.00 |
25 May 2024 | 0.00000152 | -0.00000004 | -2.56% | 0.00000156 | 0.00000157 | 0.00000147 | 1,558,171.00 |
24 May 2024 | 0.00000156 | -0.00000009 | -5.45% | 0.00000167 | 0.00000169 | 0.00000156 | 1,435,133.00 |
23 May 2024 | 0.00000165 | -0.00000003 | -1.79% | 0.00000168 | 0.00000171 | 0.00000160 | 1,291,102.00 |
22 May 2024 | 0.00000168 | 0.00000001 | 0.60% | 0.00000167 | 0.00000175 | 0.00000167 | 1,546,278.00 |
21 May 2024 | 0.00000167 | -0.00000001 | -0.60% | 0.00000170 | 0.00000173 | 0.00000164 | 1,495,145.00 |
20 May 2024 | 0.00000168 | -0.00000027 | -13.85% | 0.00000196 | 0.00000209 | 0.00000167 | 2,211,663.00 |
19 May 2024 | 0.00000195 | -0.00000022 | -10.14% | 0.00000217 | 0.00000217 | 0.00000183 | 1,655,655.00 |
18 May 2024 | 0.00000217 | 0.00000027 | 14.21% | 0.00000190 | 0.00000220 | 0.00000190 | 1,400,532.00 |
17 May 2024 | 0.00000190 | 0.00000006 | 3.26% | 0.00000184 | 0.00000208 | 0.00000182 | 1,651,732.00 |
16 May 2024 | 0.00000184 | 0.00000011 | 6.36% | 0.00000173 | 0.00000193 | 0.00000170 | 1,687,041.00 |
15 May 2024 | 0.00000173 | 0.00000002 | 1.17% | 0.00000171 | 0.00000182 | 0.00000166 | 1,855,912.00 |
14 May 2024 | 0.00000171 | 0.00000010 | 6.21% | 0.00000161 | 0.00000172 | 0.00000157 | 1,977,949.00 |
13 May 2024 | 0.00000161 | -0.00000004 | -2.42% | 0.00000129 | 0.00000166 | 0.00000127 | 2,490,474.00 |
12 May 2024 | 0.00000165 | 0.00000008 | 5.10% | 0.00000157 | 0.00000166 | 0.00000156 | 1,657,096.00 |
11 May 2024 | 0.00000157 | 0.00000002 | 1.29% | 0.00000155 | 0.00000159 | 0.00000154 | 2,239,660.00 |
10 May 2024 | 0.00000155 | 0.00000003 | 1.97% | 0.00000152 | 0.00000157 | 0.00000151 | 1,838,481.00 |
09 May 2024 | 0.00000152 | 0.00000006 | 4.11% | 0.00000146 | 0.00000156 | 0.00000146 | 2,139,944.00 |
08 May 2024 | 0.00000146 | 0.00000001 | 0.69% | 0.00000145 | 0.00000151 | 0.00000143 | 2,325,359.00 |
07 May 2024 | 0.00000145 | 0.00000004 | 2.84% | 0.00000141 | 0.00000145 | 0.00000138 | 2,243,717.00 |
06 May 2024 | 0.00000141 | 0.00000003 | 2.17% | 0.00000139 | 0.00000142 | 0.00000133 | 2,445,661.00 |
05 May 2024 | 0.00000138 | 0.00000002 | 1.47% | 0.00000136 | 0.00000144 | 0.00000134 | 2,181,656.00 |
04 May 2024 | 0.00000136 | -0.00000006 | -4.23% | 0.00000142 | 0.00000143 | 0.00000135 | 2,178,884.00 |
03 May 2024 | 0.00000142 | -0.00000010 | -6.58% | 0.00000152 | 0.00000153 | 0.00000141 | 2,076,932.00 |
02 May 2024 | 0.00000152 | 0.00000007 | 4.83% | 0.00000145 | 0.00000158 | 0.00000144 | 1,983,259.00 |
01 May 2024 | 0.00000145 | 0.00000002 | 1.40% | 0.00000143 | 0.00000151 | 0.00000137 | 2,340,782.00 |
30 Abr 2024 | 0.00000143 | 0.00000009 | 6.72% | 0.00000135 | 0.00000145 | 0.00000133 | 2,377,845.00 |
29 Abr 2024 | 0.00000134 | 0.00 | 0.00% | 0.00000129 | 0.00000140 | 0.00000127 | 3,179,796.00 |
28 Abr 2024 | 0.00000134 | 0.00 | 0.00% | 0.00000134 | 0.00000134 | 0.00000129 | 2,269,730.00 |
27 Abr 2024 | 0.00000134 | -0.00000007 | -4.96% | 0.00000141 | 0.00000143 | 0.00000133 | 2,325,818.00 |
26 Abr 2024 | 0.00000141 | -0.00000010 | -6.62% | 0.00000151 | 0.00000151 | 0.00000139 | 2,252,896.00 |
25 Abr 2024 | 0.00000151 | 0.00000012 | 8.63% | 0.00000138 | 0.00000156 | 0.00000137 | 2,169,324.00 |
24 Abr 2024 | 0.00000139 | 0.00000004 | 2.96% | 0.00000135 | 0.00000139 | 0.00000131 | 2,364,102.00 |
23 Abr 2024 | 0.00000135 | 0.00 | 0.00% | 0.00000136 | 0.00000140 | 0.00000132 | 2,194,106.00 |
22 Abr 2024 | 0.00000135 | 0.00000006 | 4.65% | 0.00000129 | 0.00000135 | 0.00000127 | 2,607,716.00 |
21 Abr 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000128 | 0.00000130 | 0.00000126 | 2,318,994.00 |
20 Abr 2024 | 0.00000128 | -0.00000003 | -2.29% | 0.00000131 | 0.00000135 | 0.00000127 | 2,367,207.00 |
19 Abr 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000130 | 0.00000138 | 0.00000128 | 2,508,878.00 |
18 Abr 2024 | 0.00000130 | -0.00000002 | -1.52% | 0.00000132 | 0.00000135 | 0.00000130 | 2,275,232.00 |
17 Abr 2024 | 0.00000132 | 0.00000004 | 3.13% | 0.00000128 | 0.00000135 | 0.00000127 | 2,529,312.00 |
16 Abr 2024 | 0.00000128 | -0.00000004 | -3.03% | 0.00000132 | 0.00000134 | 0.00000126 | 2,440,576.00 |
15 Abr 2024 | 0.00000132 | 0.00000007 | 5.60% | 0.00000127 | 0.00000137 | 0.00000122 | 2,765,106.00 |
14 Abr 2024 | 0.00000125 | -0.00000005 | -3.85% | 0.00000130 | 0.00000138 | 0.00000125 | 2,369,351.00 |
13 Abr 2024 | 0.00000130 | 0.00000005 | 4.00% | 0.00000125 | 0.00000141 | 0.00000125 | 2,248,693.00 |
12 Abr 2024 | 0.00000125 | -0.00000005 | -3.85% | 0.00000129 | 0.00000139 | 0.00000125 | 2,202,898.00 |
11 Abr 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000129 | 0.00000131 | 0.00000127 | 2,096,548.00 |
10 Abr 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000135 | 0.00000128 | 2,198,089.00 |
09 Abr 2024 | 0.00000131 | 0.00000007 | 5.65% | 0.00000126 | 0.00000133 | 0.00000125 | 1,995,254.00 |
08 Abr 2024 | 0.00000124 | -0.00000010 | -7.46% | 0.00000134 | 0.00000135 | 0.00000124 | 2,660,048.00 |
07 Abr 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000136 | 0.00000139 | 0.00000134 | 2,083,795.00 |
06 Abr 2024 | 0.00000136 | -0.00000002 | -1.45% | 0.00000138 | 0.00000142 | 0.00000136 | 2,225,544.00 |
05 Abr 2024 | 0.00000138 | -0.00000001 | -0.72% | 0.00000139 | 0.00000142 | 0.00000137 | 2,165,012.00 |
04 Abr 2024 | 0.00000139 | 0.00000002 | 1.46% | 0.00000137 | 0.00000142 | 0.00000136 | 2,053,431.00 |
03 Abr 2024 | 0.00000137 | -0.00000006 | -4.20% | 0.00000143 | 0.00000144 | 0.00000135 | 2,023,729.00 |
02 Abr 2024 | 0.00000143 | 0.00 | 0.00% | 0.00000143 | 0.00000146 | 0.00000129 | 2,251,128.00 |
01 Abr 2024 | 0.00000143 | 0.00000011 | 8.33% | 0.00000132 | 0.00000150 | 0.00000132 | 2,883,094.00 |
31 Mar 2024 | 0.00000132 | -0.00000006 | -4.35% | 0.00000138 | 0.00000139 | 0.00000132 | 2,058,916.00 |
30 Mar 2024 | 0.00000138 | -0.00000008 | -5.48% | 0.00000146 | 0.00000147 | 0.00000137 | 1,894,700.00 |
29 Mar 2024 | 0.00000146 | -0.00000005 | -3.31% | 0.00000151 | 0.00000152 | 0.00000144 | 2,140,486.00 |
28 Mar 2024 | 0.00000151 | 0.00 | 0.00% | 0.00000151 | 0.00000155 | 0.00000145 | 2,752,751.00 |
27 Mar 2024 | 0.00000151 | 0.00000005 | 3.42% | 0.00000146 | 0.00000159 | 0.00000146 | 2,830,404.00 |
26 Mar 2024 | 0.00000146 | 0.00000006 | 4.29% | 0.00000140 | 0.00000153 | 0.00000138 | 3,063,920.00 |
25 Mar 2024 | 0.00000140 | 0.00000001 | 0.72% | 0.00000139 | 0.00000141 | 0.00000131 | 4,561,559.00 |
24 Mar 2024 | 0.00000139 | -0.00000010 | -6.71% | 0.00000149 | 0.00000150 | 0.00000137 | 3,142,060.00 |
23 Mar 2024 | 0.00000149 | 0.00000008 | 5.67% | 0.00000141 | 0.00000158 | 0.00000138 | 3,011,894.00 |
22 Mar 2024 | 0.00000141 | -0.00000004 | -2.76% | 0.00000145 | 0.00000145 | 0.00000135 | 3,160,809.00 |
21 Mar 2024 | 0.00000145 | 0.00000008 | 5.84% | 0.00000137 | 0.00000155 | 0.00000133 | 2,945,820.00 |
20 Mar 2024 | 0.00000137 | -0.00000006 | -4.20% | 0.00000143 | 0.00000147 | 0.00000124 | 3,502,512.00 |
19 Mar 2024 | 0.00000143 | -0.00000002 | -1.38% | 0.00000147 | 0.00000153 | 0.00000138 | 3,177,307.00 |
18 Mar 2024 | 0.00000145 | 0.00 | 0.00% | 0.00000145 | 0.00000153 | 0.00000145 | 2,916,310.00 |
17 Mar 2024 | 0.00000145 | -0.00000006 | -3.97% | 0.00000152 | 0.00000153 | 0.00000142 | 2,902,537.00 |
16 Mar 2024 | 0.00000151 | 0.00000006 | 4.14% | 0.00000145 | 0.00000166 | 0.00000145 | 2,799,997.00 |
15 Mar 2024 | 0.00000145 | -0.00000007 | -4.61% | 0.00000152 | 0.00000163 | 0.00000141 | 3,508,051.00 |
14 Mar 2024 | 0.00000152 | -0.00000023 | -13.14% | 0.00000174 | 0.00000175 | 0.00000146 | 2,553,189.00 |
13 Mar 2024 | 0.00000175 | -0.00000001 | -0.57% | 0.00000176 | 0.00000180 | 0.00000172 | 2,405,962.00 |
12 Mar 2024 | 0.00000176 | -0.00000016 | -8.33% | 0.00000192 | 0.00000195 | 0.00000174 | 2,305,826.00 |
11 Mar 2024 | 0.00000192 | -0.00000003 | -1.54% | 0.00000194 | 0.00000203 | 0.00000179 | 2,957,665.00 |
10 Mar 2024 | 0.00000195 | -0.00000003 | -1.52% | 0.00000198 | 0.00000224 | 0.00000194 | 1,895,682.00 |
09 Mar 2024 | 0.00000198 | 0.00000034 | 20.73% | 0.00000164 | 0.00000237 | 0.00000162 | 2,458,875.00 |
08 Mar 2024 | 0.00000164 | 0.00000024 | 17.14% | 0.00000140 | 0.00000166 | 0.00000133 | 2,780,160.00 |