Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SETHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 3,137.14 | 18.76 | 0.60% | 3,117.54 | 3,171.56 | 3,076.78 | 0.00 |
| 04 May 2024 | 3,118.38 | 11.55 | 0.37% | 3,103.16 | 3,167.70 | 3,097.98 | 0.00 |
| 03 May 2024 | 3,106.83 | 115.95 | 3.88% | 2,990.82 | 3,126.79 | 2,962.28 | 0.00 |
| 02 May 2024 | 2,990.89 | 9.97 | 0.33% | 2,977.51 | 3,013.96 | 2,897.32 | 0.00 |
| 01 May 2024 | 2,980.91 | -42.22 | -1.40% | 3,012.72 | 3,020.99 | 2,815.55 | 0.00 |
| 30 Abr 2024 | 3,023.13 | -193.75 | -6.02% | 3,210.08 | 3,250.45 | 2,919.19 | 0.00 |
| 29 Abr 2024 | 3,216.89 | -2.89 | -0.09% | 3,063.12 | 3,234.10 | 2,872.55 | 0.00 |
| 28 Abr 2024 | 3,219.78 | 11.81 | 0.37% | 3,208.07 | 3,300.24 | 3,202.98 | 0.00 |
| 27 Abr 2024 | 3,207.97 | 78.04 | 2.49% | 3,133.15 | 3,234.10 | 3,037.34 | 0.00 |
| 26 Abr 2024 | 3,129.93 | -28.88 | -0.91% | 3,156.75 | 3,167.43 | 3,105.27 | 0.00 |
| 25 Abr 2024 | 3,158.81 | 22.39 | 0.71% | 3,141.10 | 3,190.78 | 3,073.97 | 0.00 |
| 24 Abr 2024 | 3,136.42 | -84.23 | -2.62% | 3,223.95 | 3,293.54 | 3,105.56 | 0.00 |
| 23 Abr 2024 | 3,220.65 | 18.00 | 0.56% | 3,201.32 | 3,264.40 | 3,156.40 | 0.00 |
| 22 Abr 2024 | 3,202.65 | 53.35 | 1.69% | 3,063.12 | 3,231.56 | 2,872.55 | 0.00 |
| 21 Abr 2024 | 3,149.30 | -3.84 | -0.12% | 3,151.21 | 3,197.96 | 3,121.26 | 0.00 |
| 20 Abr 2024 | 3,153.15 | 83.30 | 2.71% | 3,056.52 | 3,172.96 | 3,022.62 | 0.00 |
| 19 Abr 2024 | 3,069.85 | 1.43 | 0.05% | 3,063.12 | 3,124.71 | 2,872.55 | 0.00 |
| 18 Abr 2024 | 3,068.42 | 84.38 | 2.83% | 2,990.91 | 3,095.91 | 2,958.71 | 0.00 |
| 17 Abr 2024 | 2,984.03 | -102.68 | -3.33% | 3,084.49 | 3,121.05 | 2,927.76 | 0.00 |
| 16 Abr 2024 | 3,086.71 | -16.49 | -0.53% | 3,098.37 | 3,125.81 | 3,001.41 | 0.00 |
| 15 Abr 2024 | 3,103.20 | -59.60 | -1.88% | 3,149.44 | 3,274.08 | 3,039.03 | 0.00 |
| 14 Abr 2024 | 3,162.80 | 132.94 | 4.39% | 3,009.48 | 3,172.95 | 2,916.18 | 0.00 |
| 13 Abr 2024 | 3,029.86 | -215.12 | -6.63% | 3,230.04 | 3,300.84 | 2,890.46 | 0.00 |
| 12 Abr 2024 | 3,244.98 | -263.98 | -7.52% | 3,505.44 | 3,554.33 | 3,133.00 | 0.00 |
| 11 Abr 2024 | 3,508.96 | -32.84 | -0.93% | 3,537.70 | 3,617.75 | 3,478.77 | 0.00 |
| 10 Abr 2024 | 3,541.79 | 30.88 | 0.88% | 3,507.15 | 3,558.87 | 3,419.14 | 0.00 |
| 09 Abr 2024 | 3,510.91 | -185.07 | -5.01% | 3,699.89 | 3,726.14 | 3,464.42 | 0.00 |
| 08 Abr 2024 | 3,695.98 | 239.10 | 6.92% | 3,356.37 | 3,725.98 | 3,348.18 | 0.00 |
| 07 Abr 2024 | 3,456.88 | 92.68 | 2.76% | 3,356.37 | 3,459.52 | 3,348.18 | 0.00 |
| 06 Abr 2024 | 3,364.20 | 37.22 | 1.12% | 3,315.52 | 3,395.70 | 3,314.81 | 0.00 |
| 05 Abr 2024 | 3,326.98 | -2.36 | -0.07% | 3,332.17 | 3,348.02 | 3,223.05 | 0.00 |
| 04 Abr 2024 | 3,329.34 | 9.55 | 0.29% | 3,306.74 | 3,445.20 | 3,256.97 | 0.00 |
| 03 Abr 2024 | 3,319.79 | 40.47 | 1.23% | 3,288.21 | 3,368.87 | 3,210.80 | 0.00 |
| 02 Abr 2024 | 3,279.32 | -237.15 | -6.74% | 3,507.98 | 3,507.98 | 3,220.95 | 0.00 |
| 01 Abr 2024 | 3,516.47 | -127.79 | -3.51% | 3,646.44 | 3,646.44 | 3,423.01 | 0.00 |
| 31 Mar 2024 | 3,644.26 | 134.59 | 3.83% | 3,509.93 | 3,655.11 | 3,509.93 | 0.00 |
| 30 Mar 2024 | 3,509.68 | -7.81 | -0.22% | 3,513.07 | 3,567.66 | 3,491.63 | 0.00 |
| 29 Mar 2024 | 3,517.49 | -48.45 | -1.36% | 3,563.92 | 3,583.51 | 3,475.62 | 0.00 |
| 28 Mar 2024 | 3,565.95 | 70.28 | 2.01% | 3,501.88 | 3,613.05 | 3,469.17 | 0.00 |
| 27 Mar 2024 | 3,495.66 | -92.54 | -2.58% | 3,589.06 | 3,666.84 | 3,464.66 | 0.00 |
| 26 Mar 2024 | 3,588.21 | 5.51 | 0.15% | 3,584.31 | 3,677.26 | 3,550.76 | 0.00 |
| 25 Mar 2024 | 3,582.69 | 125.11 | 3.62% | 3,508.81 | 3,650.84 | 3,434.77 | 0.00 |
| 24 Mar 2024 | 3,457.58 | 101.58 | 3.03% | 3,347.92 | 3,472.50 | 3,304.26 | 0.00 |
| 23 Mar 2024 | 3,356.01 | 37.09 | 1.12% | 3,330.66 | 3,423.28 | 3,273.87 | 0.00 |
| 22 Mar 2024 | 3,318.92 | -175.18 | -5.01% | 3,497.57 | 3,542.15 | 3,258.07 | 0.00 |
| 21 Mar 2024 | 3,494.10 | -24.91 | -0.71% | 3,508.81 | 3,586.02 | 3,413.20 | 0.00 |
| 20 Mar 2024 | 3,519.01 | 344.30 | 10.84% | 3,160.94 | 3,534.78 | 3,066.47 | 0.00 |
| 19 Mar 2024 | 3,174.72 | -351.59 | -9.97% | 3,520.22 | 3,537.51 | 3,156.53 | 0.00 |
| 18 Mar 2024 | 3,526.31 | -109.33 | -3.01% | 4,004.27 | 4,012.56 | 3,468.19 | 0.00 |
| 17 Mar 2024 | 3,635.64 | 113.94 | 3.24% | 3,550.94 | 3,677.76 | 3,425.08 | 0.00 |
| 16 Mar 2024 | 3,521.71 | -221.42 | -5.92% | 3,748.63 | 3,779.58 | 3,483.94 | 0.00 |
| 15 Mar 2024 | 3,743.12 | -143.23 | -3.69% | 4,004.27 | 4,012.56 | 3,591.49 | 0.00 |
| 14 Mar 2024 | 3,886.35 | -122.21 | -3.05% | 4,004.27 | 4,012.56 | 3,724.46 | 0.00 |
| 13 Mar 2024 | 4,008.56 | 33.19 | 0.83% | 3,978.81 | 4,080.92 | 3,943.85 | 0.00 |
| 12 Mar 2024 | 3,975.37 | -96.41 | -2.37% | 4,075.50 | 4,094.37 | 3,855.09 | 0.00 |
| 11 Mar 2024 | 4,071.78 | 184.57 | 4.75% | 3,825.37 | 4,091.88 | 3,784.44 | 0.00 |
| 10 Mar 2024 | 3,887.21 | -32.29 | -0.82% | 3,912.79 | 3,970.06 | 3,806.84 | 0.00 |
| 09 Mar 2024 | 3,919.50 | 24.57 | 0.63% | 3,894.07 | 3,952.34 | 3,883.69 | 0.00 |
| 08 Mar 2024 | 3,894.93 | 29.37 | 0.76% | 3,876.63 | 4,001.74 | 3,832.21 | 0.00 |
| 07 Mar 2024 | 3,865.55 | 50.87 | 1.33% | 3,825.37 | 3,941.24 | 3,743.96 | 0.00 |
| 06 Mar 2024 | 3,814.68 | 265.40 | 7.48% | 3,561.54 | 3,901.95 | 3,507.64 | 0.00 |
| 05 Mar 2024 | 3,549.28 | -84.19 | -2.32% | 3,635.56 | 3,823.11 | 3,245.77 | 0.00 |
| 04 Mar 2024 | 3,633.47 | 148.53 | 4.26% | 3,396.98 | 3,643.98 | 3,388.13 | 0.00 |
| 03 Mar 2024 | 3,484.94 | 61.15 | 1.79% | 3,422.41 | 3,493.78 | 3,374.37 | 0.00 |
| 02 Mar 2024 | 3,423.79 | -10.88 | -0.32% | 3,433.82 | 3,461.53 | 3,402.89 | 0.00 |
| 01 Mar 2024 | 3,434.66 | 77.55 | 2.31% | 3,344.46 | 3,451.46 | 3,344.46 | 0.00 |
| 29 Feb 2024 | 3,357.12 | -13.70 | -0.41% | 3,396.98 | 3,522.27 | 3,310.72 | 0.00 |
| 28 Feb 2024 | 3,370.81 | 127.88 | 3.94% | 3,246.38 | 3,487.71 | 3,234.26 | 0.00 |
| 27 Feb 2024 | 3,242.93 | 64.84 | 2.04% | 3,180.00 | 3,290.17 | 3,169.89 | 0.00 |
| 26 Feb 2024 | 3,178.09 | 63.14 | 2.03% | 3,011.82 | 3,199.45 | 2,880.87 | 0.00 |
| 25 Feb 2024 | 3,114.95 | 122.90 | 4.11% | 2,994.49 | 3,116.67 | 2,987.04 | 0.00 |
| 24 Feb 2024 | 2,992.05 | 66.23 | 2.26% | 2,923.45 | 3,004.75 | 2,908.59 | 0.00 |
| 23 Feb 2024 | 2,925.82 | -45.77 | -1.54% | 2,969.99 | 2,992.70 | 2,908.62 | 0.00 |
| 22 Feb 2024 | 2,971.59 | -7.67 | -0.26% | 2,961.65 | 3,030.78 | 2,909.71 | 0.00 |
| 21 Feb 2024 | 2,979.26 | -37.23 | -1.23% | 3,011.82 | 3,019.15 | 2,880.87 | 0.00 |
| 20 Feb 2024 | 3,016.49 | 68.48 | 2.32% | 2,947.56 | 3,034.16 | 2,879.52 | 0.00 |
| 19 Feb 2024 | 2,948.01 | 73.34 | 2.55% | 2,422.86 | 2,984.72 | 2,420.58 | 0.00 |
| 18 Feb 2024 | 2,874.67 | 85.20 | 3.05% | 2,787.77 | 2,897.08 | 2,768.39 | 0.00 |
| 17 Feb 2024 | 2,789.47 | -22.36 | -0.80% | 2,804.13 | 2,805.46 | 2,725.47 | 0.00 |
| 16 Feb 2024 | 2,811.83 | -16.08 | -0.57% | 2,828.58 | 2,860.64 | 2,763.64 | 0.00 |
| 15 Feb 2024 | 2,827.91 | 41.12 | 1.48% | 2,778.86 | 2,867.81 | 2,766.68 | 0.00 |
| 14 Feb 2024 | 2,786.79 | 145.53 | 5.51% | 2,639.09 | 2,788.38 | 2,621.92 | 0.00 |
| 13 Feb 2024 | 2,641.26 | -15.33 | -0.58% | 2,671.70 | 2,687.61 | 2,592.02 | 0.00 |
| 12 Feb 2024 | 2,656.59 | 150.82 | 6.02% | 2,422.86 | 2,664.28 | 2,420.58 | 0.00 |
| 11 Feb 2024 | 2,505.76 | 4.82 | 0.19% | 2,498.88 | 2,539.48 | 2,496.00 | 0.00 |
| 10 Feb 2024 | 2,500.94 | 11.99 | 0.48% | 2,493.75 | 2,517.84 | 2,476.86 | 0.00 |
| 09 Feb 2024 | 2,488.96 | 65.43 | 2.70% | 2,422.86 | 2,524.37 | 2,420.58 | 0.00 |
| 08 Feb 2024 | 2,423.52 | -2.94 | -0.12% | 2,427.15 | 2,461.54 | 2,417.15 | 0.00 |
| 07 Feb 2024 | 2,426.46 | 50.21 | 2.11% | 2,376.62 | 2,445.12 | 2,354.06 | 0.00 |
| 06 Feb 2024 | 2,376.25 | 76.31 | 3.32% | 2,297.89 | 2,391.01 | 2,297.79 | 0.00 |
