SETHRUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.023377 | -0.000961 | -3.95% | 0.024251 | 0.024274 | 0.022606 | 0.00 |
30 Abr 2024 | 0.024338 | -0.001196 | -4.68% | 0.025535 | 0.025872 | 0.023639 | 0.00 |
29 Abr 2024 | 0.025534 | 0.000334 | 1.33% | 0.025975 | 0.026256 | 0.024725 | 0.00 |
28 Abr 2024 | 0.0252 | -0.000184 | -0.72% | 0.025365 | 0.025708 | 0.025105 | 0.00 |
27 Abr 2024 | 0.025384 | -0.000134 | -0.53% | 0.025499 | 0.025559 | 0.025002 | 0.00 |
26 Abr 2024 | 0.025518 | -0.000275 | -1.07% | 0.025794 | 0.025908 | 0.02534 | 0.00 |
25 Abr 2024 | 0.025794 | 0.000114 | 0.44% | 0.025709 | 0.026104 | 0.025119 | 0.00 |
24 Abr 2024 | 0.02568 | -0.000873 | -3.29% | 0.026564 | 0.02683 | 0.025427 | 0.00 |
23 Abr 2024 | 0.026553 | -0.000195 | -0.73% | 0.02672 | 0.026878 | 0.026347 | 0.00 |
22 Abr 2024 | 0.026749 | 0.000753 | 2.90% | 0.025975 | 0.0269 | 0.02587 | 0.00 |
21 Abr 2024 | 0.025996 | 0.000031 | 0.12% | 0.025912 | 0.026275 | 0.02571 | 0.00 |
20 Abr 2024 | 0.025965 | 0.000345 | 1.35% | 0.02553 | 0.026178 | 0.025302 | 0.00 |
19 Abr 2024 | 0.02562 | 0.000214 | 0.84% | 0.025353 | 0.026199 | 0.023841 | 0.00 |
18 Abr 2024 | 0.025406 | 0.000876 | 3.57% | 0.024513 | 0.025653 | 0.024339 | 0.00 |
17 Abr 2024 | 0.02453 | -0.000959 | -3.76% | 0.025538 | 0.025783 | 0.023946 | 0.00 |
16 Abr 2024 | 0.025488 | 0.000113 | 0.44% | 0.02537 | 0.025713 | 0.02469 | 0.00 |
15 Abr 2024 | 0.025376 | -0.000941 | -3.58% | 0.025728 | 0.026739 | 0.024868 | 0.00 |
14 Abr 2024 | 0.026317 | 0.000522 | 2.03% | 0.025728 | 0.026339 | 0.024868 | 0.00 |
13 Abr 2024 | 0.025794 | -0.001057 | -3.94% | 0.026838 | 0.027178 | 0.024641 | 0.00 |
12 Abr 2024 | 0.026852 | -0.001177 | -4.20% | 0.028004 | 0.028478 | 0.026411 | 0.00 |
11 Abr 2024 | 0.028028 | -0.000195 | -0.69% | 0.028224 | 0.028503 | 0.027827 | 0.00 |
10 Abr 2024 | 0.028223 | 0.000552 | 1.99% | 0.027646 | 0.028436 | 0.027017 | 0.00 |
09 Abr 2024 | 0.027671 | -0.001013 | -3.53% | 0.028643 | 0.028699 | 0.027312 | 0.00 |
08 Abr 2024 | 0.028684 | 0.00091 | 3.28% | 0.02741 | 0.029073 | 0.027154 | 0.00 |
07 Abr 2024 | 0.027774 | 0.000192 | 0.69% | 0.027562 | 0.028102 | 0.027562 | 0.00 |
06 Abr 2024 | 0.027582 | 0.000386 | 1.42% | 0.02711 | 0.027837 | 0.027 | 0.00 |
05 Abr 2024 | 0.027197 | -0.000185 | -0.68% | 0.02741 | 0.027486 | 0.026406 | 0.00 |
04 Abr 2024 | 0.027382 | 0.000926 | 3.50% | 0.026428 | 0.027721 | 0.026046 | 0.00 |
03 Abr 2024 | 0.026456 | 0.000268 | 1.02% | 0.026199 | 0.026773 | 0.025838 | 0.00 |
02 Abr 2024 | 0.026188 | -0.001761 | -6.30% | 0.027864 | 0.027864 | 0.025834 | 0.00 |
01 Abr 2024 | 0.027949 | -0.000558 | -1.96% | 0.028001 | 0.028678 | 0.027286 | 0.00 |
31 Mar 2024 | 0.028508 | 0.000642 | 2.31% | 0.027893 | 0.028528 | 0.027888 | 0.00 |
30 Mar 2024 | 0.027865 | -0.000094 | -0.34% | 0.027942 | 0.028138 | 0.027839 | 0.00 |
29 Mar 2024 | 0.027959 | -0.000345 | -1.22% | 0.028308 | 0.028372 | 0.027642 | 0.00 |
28 Mar 2024 | 0.028304 | 0.000611 | 2.21% | 0.027801 | 0.028644 | 0.027581 | 0.00 |
27 Mar 2024 | 0.027693 | -0.000307 | -1.10% | 0.028001 | 0.028678 | 0.027352 | 0.00 |
26 Mar 2024 | 0.028 | 0.000029 | 0.10% | 0.027912 | 0.028621 | 0.027766 | 0.00 |
25 Mar 2024 | 0.027971 | 0.001037 | 3.85% | 0.025492 | 0.028724 | 0.025387 | 0.00 |
24 Mar 2024 | 0.026934 | 0.001193 | 4.63% | 0.025632 | 0.027029 | 0.025537 | 0.00 |
23 Mar 2024 | 0.025742 | 0.000367 | 1.45% | 0.025492 | 0.026351 | 0.025216 | 0.00 |
22 Mar 2024 | 0.025374 | -0.000815 | -3.11% | 0.026201 | 0.026654 | 0.024924 | 0.00 |
21 Mar 2024 | 0.026189 | -0.000941 | -3.47% | 0.027172 | 0.027279 | 0.025856 | 0.00 |
20 Mar 2024 | 0.02713 | 0.002249 | 9.04% | 0.024857 | 0.027244 | 0.02434 | 0.00 |
19 Mar 2024 | 0.024881 | -0.00223 | -8.23% | 0.027084 | 0.027247 | 0.024619 | 0.00 |
18 Mar 2024 | 0.02711 | -0.000236 | -0.86% | 0.025492 | 0.028724 | 0.025387 | 0.00 |
17 Mar 2024 | 0.027346 | 0.001256 | 4.82% | 0.026256 | 0.02753 | 0.025833 | 0.00 |
16 Mar 2024 | 0.02609 | -0.001762 | -6.33% | 0.027824 | 0.028 | 0.026009 | 0.00 |
15 Mar 2024 | 0.027852 | -0.000735 | -2.57% | 0.025492 | 0.028724 | 0.025387 | 0.00 |
14 Mar 2024 | 0.028587 | -0.000661 | -2.26% | 0.029221 | 0.029513 | 0.02745 | 0.00 |
13 Mar 2024 | 0.029248 | 0.000659 | 2.30% | 0.028561 | 0.029483 | 0.028535 | 0.00 |
12 Mar 2024 | 0.028589 | -0.000274 | -0.95% | 0.02893 | 0.029188 | 0.027696 | 0.00 |
11 Mar 2024 | 0.028863 | 0.001246 | 4.51% | 0.025492 | 0.02916 | 0.025387 | 0.00 |
10 Mar 2024 | 0.027617 | 0.000211 | 0.77% | 0.027395 | 0.027997 | 0.027314 | 0.00 |
09 Mar 2024 | 0.027406 | 0.000082 | 0.30% | 0.027325 | 0.027473 | 0.027222 | 0.00 |
08 Mar 2024 | 0.027324 | 0.00049 | 1.83% | 0.026795 | 0.028014 | 0.026591 | 0.00 |
07 Mar 2024 | 0.026834 | 0.000398 | 1.51% | 0.026393 | 0.027226 | 0.026298 | 0.00 |
06 Mar 2024 | 0.026436 | 0.000693 | 2.69% | 0.025492 | 0.02704 | 0.025138 | 0.00 |
05 Mar 2024 | 0.025742 | -0.00138 | -5.09% | 0.027321 | 0.027624 | 0.024276 | 0.00 |
04 Mar 2024 | 0.027122 | 0.001926 | 7.65% | 0.024479 | 0.027393 | 0.024325 | 0.00 |
03 Mar 2024 | 0.025196 | 0.000384 | 1.55% | 0.0248 | 0.025301 | 0.024593 | 0.00 |
02 Mar 2024 | 0.024812 | -0.000205 | -0.82% | 0.024991 | 0.024991 | 0.024655 | 0.00 |
01 Mar 2024 | 0.025017 | 0.000438 | 1.78% | 0.024479 | 0.02526 | 0.024325 | 0.00 |
29 Feb 2024 | 0.024579 | -0.000416 | -1.66% | 0.024925 | 0.025463 | 0.024206 | 0.00 |
28 Feb 2024 | 0.024995 | 0.002196 | 9.63% | 0.022816 | 0.025599 | 0.022697 | 0.00 |
27 Feb 2024 | 0.022799 | 0.000989 | 4.54% | 0.02185 | 0.023036 | 0.021806 | 0.00 |
26 Feb 2024 | 0.02181 | 0.001104 | 5.33% | 0.01815 | 0.021983 | 0.018105 | 0.00 |
25 Feb 2024 | 0.020706 | 0.000083 | 0.40% | 0.020626 | 0.020782 | 0.020515 | 0.00 |
24 Feb 2024 | 0.020623 | 0.000275 | 1.35% | 0.0203 | 0.020676 | 0.020234 | 0.00 |
23 Feb 2024 | 0.020348 | -0.000173 | -0.84% | 0.02052 | 0.020597 | 0.020216 | 0.00 |
22 Feb 2024 | 0.020521 | -0.000261 | -1.26% | 0.020715 | 0.02081 | 0.020376 | 0.00 |
21 Feb 2024 | 0.020782 | -0.000143 | -0.68% | 0.020904 | 0.020955 | 0.020274 | 0.00 |
20 Feb 2024 | 0.020925 | 0.000219 | 1.06% | 0.020722 | 0.021184 | 0.020328 | 0.00 |
19 Feb 2024 | 0.020706 | -0.000151 | -0.72% | 0.01815 | 0.021 | 0.018105 | 0.00 |
18 Feb 2024 | 0.020856 | 0.000159 | 0.77% | 0.020658 | 0.02096 | 0.020492 | 0.00 |
17 Feb 2024 | 0.020697 | -0.000193 | -0.92% | 0.020865 | 0.020883 | 0.02027 | 0.00 |
16 Feb 2024 | 0.020891 | 0.000104 | 0.50% | 0.020779 | 0.021009 | 0.020662 | 0.00 |
15 Feb 2024 | 0.020786 | 0.000034 | 0.16% | 0.020735 | 0.021143 | 0.020544 | 0.00 |
14 Feb 2024 | 0.020752 | 0.000881 | 4.44% | 0.019896 | 0.020823 | 0.019711 | 0.00 |
13 Feb 2024 | 0.019871 | -0.000141 | -0.70% | 0.019988 | 0.020153 | 0.019359 | 0.00 |
12 Feb 2024 | 0.020012 | 0.000736 | 3.82% | 0.01815 | 0.020132 | 0.018105 | 0.00 |
11 Feb 2024 | 0.019276 | 0.000147 | 0.77% | 0.01908 | 0.019424 | 0.019038 | 0.00 |
10 Feb 2024 | 0.019129 | 0.000262 | 1.39% | 0.018892 | 0.019267 | 0.018762 | 0.00 |
09 Feb 2024 | 0.018867 | 0.000721 | 3.97% | 0.01815 | 0.019282 | 0.018105 | 0.00 |
08 Feb 2024 | 0.018146 | 0.000431 | 2.44% | 0.017767 | 0.018244 | 0.017747 | 0.00 |
07 Feb 2024 | 0.017715 | 0.000464 | 2.69% | 0.017243 | 0.017752 | 0.017107 | 0.00 |
06 Feb 2024 | 0.01725 | 0.00019 | 1.12% | 0.017062 | 0.01734 | 0.017009 | 0.00 |
05 Feb 2024 | 0.01706 | 0.000042 | 0.25% | 0.017129 | 0.017393 | 0.01674 | 0.00 |
04 Feb 2024 | 0.017018 | -0.000168 | -0.98% | 0.01719 | 0.017237 | 0.016948 | 0.00 |
03 Feb 2024 | 0.017187 | -0.00008 | -0.46% | 0.017273 | 0.017341 | 0.017175 | 0.00 |
02 Feb 2024 | 0.017266 | 0.000051 | 0.30% | 0.01723 | 0.017372 | 0.017034 | 0.00 |