SIPHERETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.000072 | -0.00000010 | -0.14% | 0.000072 | 0.000074 | 0.000071 | 5.00 |
21 May 2024 | 0.000072 | -0.000038 | -34.61% | 0.00011 | 0.00011 | 0.000072 | 5.00 |
20 May 2024 | 0.00011 | -0.000018 | -14.04% | 0.000124 | 0.000124 | 0.00011 | 0.00 |
19 May 2024 | 0.000128 | -0.000125 | -49.38% | 0.000253 | 0.000253 | 0.000123 | 0.00 |
18 May 2024 | 0.000253 | 0.000136 | 116.78% | 0.000117 | 0.000253 | 0.000117 | 3.00 |
17 May 2024 | 0.000117 | 0.00001 | 9.36% | 0.000107 | 0.000117 | 0.000107 | 0.00 |
16 May 2024 | 0.000107 | 0.00 | 0.00% | 0.000107 | 0.000107 | 0.000107 | 0.00 |
15 May 2024 | 0.000107 | 0.00000700 | 7.02% | 0.0001 | 0.000107 | 0.0001 | 0.00 |
14 May 2024 | 0.0001 | 0.000011 | 12.37% | 0.000089 | 0.000102 | 0.000089 | 0.00 |
13 May 2024 | 0.000089 | 0.000052 | 139.48% | 0.000077 | 0.000089 | 0.000077 | 0.00 |
12 May 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000037 | 0.000037 | 0.00 |
11 May 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000037 | 0.000037 | 0.00 |
10 May 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000037 | 0.000037 | 0.00 |
09 May 2024 | 0.000037 | -0.000036 | -49.01% | 0.000073 | 0.000162 | 0.000037 | 2.00 |
08 May 2024 | 0.000073 | 0.00 | 0.00% | 0.000073 | 0.000073 | 0.000073 | 0.00 |
07 May 2024 | 0.000073 | 0.00 | 0.00% | 0.000073 | 0.000073 | 0.000073 | 0.00 |
06 May 2024 | 0.000073 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 May 2024 | 0.000073 | 0.00 | 0.00% | 0.000073 | 0.000073 | 0.000073 | 0.00 |
04 May 2024 | 0.000073 | 0.00 | 0.00% | 0.000073 | 0.000073 | 0.000073 | 0.00 |
03 May 2024 | 0.000073 | -0.00000600 | -7.59% | 0.000079 | 0.000079 | 0.000073 | 0.00 |
02 May 2024 | 0.000079 | -0.00000300 | -3.65% | 0.000082 | 0.000082 | 0.000079 | 0.00 |
01 May 2024 | 0.000082 | -0.00000200 | -2.38% | 0.000084 | 0.000084 | 0.000076 | 0.00 |
30 Abr 2024 | 0.000084 | -0.00000200 | -2.34% | 0.000086 | 0.000086 | 0.000084 | 0.00 |
29 Abr 2024 | 0.000086 | -0.00000100 | -1.15% | 0.000086 | 0.000086 | 0.000086 | 0.00 |
28 Abr 2024 | 0.000087 | 0.00 | 0.00% | 0.000087 | 0.000087 | 0.000087 | 0.00 |
27 Abr 2024 | 0.000087 | 0.00 | 0.00% | 0.000087 | 0.000087 | 0.000087 | 0.00 |
26 Abr 2024 | 0.000087 | -0.00000700 | -7.42% | 0.000094 | 0.000096 | 0.000086 | 0.00 |
25 Abr 2024 | 0.000094 | -0.000014 | -12.89% | 0.000109 | 0.000109 | 0.000094 | 0.00 |
24 Abr 2024 | 0.000109 | 0.000016 | 17.33% | 0.000092 | 0.000109 | 0.000092 | 0.00 |
23 Abr 2024 | 0.000092 | 0.00000700 | 8.21% | 0.000085 | 0.000109 | 0.000085 | 0.00 |
22 Abr 2024 | 0.000085 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Abr 2024 | 0.000085 | 0.00000027 | 0.32% | 0.000085 | 0.000085 | 0.000085 | 0.00 |
20 Abr 2024 | 0.000085 | 0.00 | 0.00% | 0.000085 | 0.000085 | 0.000085 | 0.00 |
19 Abr 2024 | 0.000085 | 0.00 | 0.00% | 0.000085 | 0.000085 | 0.000085 | 0.00 |
18 Abr 2024 | 0.000085 | 0.00 | 0.00% | 0.000085 | 0.000085 | 0.000085 | 0.00 |
17 Abr 2024 | 0.000085 | 0.00 | 0.00% | 0.000085 | 0.000085 | 0.000085 | 0.00 |
16 Abr 2024 | 0.000085 | 0.00 | 0.00% | 0.000085 | 0.000085 | 0.000085 | 0.00 |
15 Abr 2024 | 0.000085 | -0.00000300 | -3.40% | 0.0001 | 0.000175 | 0.000085 | 2.00 |
14 Abr 2024 | 0.000088 | -0.000061 | -41.02% | 0.000149 | 0.000149 | 0.000079 | 0.00 |
13 Abr 2024 | 0.000149 | 0.000066 | 80.26% | 0.000082 | 0.000149 | 0.000082 | 1.00 |
12 Abr 2024 | 0.000082 | -0.00000200 | -2.39% | 0.000084 | 0.000087 | 0.000082 | 0.00 |
11 Abr 2024 | 0.000084 | -0.00000600 | -6.71% | 0.000089 | 0.000089 | 0.000083 | 0.00 |
10 Abr 2024 | 0.000089 | -0.000078 | -46.61% | 0.000167 | 0.000167 | 0.000089 | 0.00 |
09 Abr 2024 | 0.000167 | 0.000064 | 61.88% | 0.000103 | 0.000167 | 0.000103 | 1.00 |
08 Abr 2024 | 0.000103 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Abr 2024 | 0.000103 | 0.00 | 0.00% | 0.000103 | 0.000103 | 0.000103 | 0.00 |
06 Abr 2024 | 0.000103 | -0.00000600 | -5.48% | 0.000109 | 0.000109 | 0.000103 | 0.00 |
05 Abr 2024 | 0.000109 | 0.00 | 0.00% | 0.000109 | 0.000109 | 0.000109 | 0.00 |
04 Abr 2024 | 0.000109 | 0.00 | 0.00% | 0.000109 | 0.000109 | 0.000109 | 0.00 |
03 Abr 2024 | 0.000109 | 0.00 | 0.00% | 0.000109 | 0.000109 | 0.000109 | 0.00 |
02 Abr 2024 | 0.000109 | -0.00000700 | -6.02% | 0.000116 | 0.000116 | 0.000109 | 0.00 |
01 Abr 2024 | 0.000116 | -0.00000500 | -4.12% | 0.000119 | 0.000119 | 0.000116 | 0.00 |
31 Mar 2024 | 0.000121 | -0.00000200 | -1.62% | 0.000124 | 0.000124 | 0.000121 | 0.00 |
30 Mar 2024 | 0.000124 | 0.00 | 0.00% | 0.000124 | 0.000124 | 0.000124 | 0.00 |
29 Mar 2024 | 0.000124 | 0.00 | 0.00% | 0.000124 | 0.000124 | 0.000124 | 0.00 |
28 Mar 2024 | 0.000124 | 0.000035 | 39.32% | 0.000089 | 0.000124 | 0.000089 | 0.00 |
27 Mar 2024 | 0.000089 | 0.00 | 0.00% | 0.000089 | 0.000089 | 0.000089 | 0.00 |
26 Mar 2024 | 0.000089 | -0.000055 | -38.27% | 0.000144 | 0.000144 | 0.000089 | 0.00 |
25 Mar 2024 | 0.000144 | 0.000024 | 20.04% | 0.000127 | 0.000144 | 0.000127 | 0.00 |
24 Mar 2024 | 0.00012 | 0.00 | 0.00% | 0.00012 | 0.00012 | 0.00012 | 0.00 |
23 Mar 2024 | 0.00012 | -0.00000900 | -7.00% | 0.000129 | 0.000129 | 0.00012 | 0.00 |
22 Mar 2024 | 0.000129 | 0.00000023 | 0.18% | 0.000128 | 0.000129 | 0.000128 | 0.00 |
21 Mar 2024 | 0.000128 | 0.00 | 0.00% | 0.000128 | 0.000128 | 0.000128 | 0.00 |
20 Mar 2024 | 0.000128 | 0.00 | 0.00% | 0.000128 | 0.000128 | 0.000128 | 0.00 |
19 Mar 2024 | 0.000128 | -0.00000900 | -6.54% | 0.000138 | 0.000138 | 0.000128 | 0.00 |
18 Mar 2024 | 0.000138 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Mar 2024 | 0.000138 | 0.00 | 0.00% | 0.000138 | 0.000138 | 0.000138 | 0.00 |
16 Mar 2024 | 0.000138 | 0.000013 | 10.43% | 0.000125 | 0.000138 | 0.000125 | 0.00 |
15 Mar 2024 | 0.000125 | -0.000029 | -18.92% | 0.00013 | 0.00013 | 0.000125 | 0.00 |
14 Mar 2024 | 0.000153 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Mar 2024 | 0.000153 | 0.00 | 0.00% | 0.000153 | 0.000153 | 0.000153 | 0.00 |
12 Mar 2024 | 0.000153 | 0.00 | 0.00% | 0.000153 | 0.000153 | 0.000153 | 0.00 |
11 Mar 2024 | 0.000153 | 0.00000058 | 0.38% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Mar 2024 | 0.000153 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Mar 2024 | 0.000153 | -0.000011 | -6.73% | 0.000163 | 0.000163 | 0.000151 | 0.00 |
08 Mar 2024 | 0.000163 | -0.000022 | -11.85% | 0.000186 | 0.000186 | 0.000161 | 0.00 |
07 Mar 2024 | 0.000186 | 0.00 | 0.00% | 0.000186 | 0.000186 | 0.000186 | 0.00 |
06 Mar 2024 | 0.000186 | 0.000018 | 10.73% | 0.000168 | 0.000186 | 0.000168 | 0.00 |
05 Mar 2024 | 0.000168 | 0.000016 | 10.57% | 0.000151 | 0.000168 | 0.000137 | 2.00 |
04 Mar 2024 | 0.000151 | -0.000035 | -18.81% | 0.000176 | 0.000181 | 0.000151 | 2.00 |
03 Mar 2024 | 0.000186 | -0.00002 | -9.71% | 0.000206 | 0.000206 | 0.000175 | 3.00 |
02 Mar 2024 | 0.000206 | 0.00000400 | 1.98% | 0.000202 | 0.000208 | 0.000202 | 0.00 |
01 Mar 2024 | 0.000202 | 0.00000200 | 1.00% | 0.000199 | 0.000206 | 0.000199 | 1.00 |
29 Feb 2024 | 0.000199 | -0.000023 | -10.35% | 0.000222 | 0.000256 | 0.000187 | 7.00 |
28 Feb 2024 | 0.000222 | -0.00000500 | -2.20% | 0.000227 | 0.000231 | 0.000209 | 2.00 |
27 Feb 2024 | 0.000227 | -0.00000900 | -3.82% | 0.000236 | 0.000241 | 0.000227 | 0.00 |
26 Feb 2024 | 0.000236 | -0.000022 | -8.53% | 0.000264 | 0.000265 | 0.000173 | 9.00 |
25 Feb 2024 | 0.000258 | -0.000012 | -4.45% | 0.00027 | 0.00027 | 0.000258 | 0.00 |
24 Feb 2024 | 0.00027 | -0.00000500 | -1.82% | 0.000275 | 0.000279 | 0.000267 | 1.00 |
23 Feb 2024 | 0.000275 | 0.000015 | 5.78% | 0.00026 | 0.000275 | 0.000252 | 1.00 |