Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SPAETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.00000225 | -0.00000010 | -4.26% | 0.00000235 | 0.00000243 | 0.00000224 | 1,300,207.00 |
| 27 Jun 2024 | 0.00000235 | -0.00000006 | -2.49% | 0.00000244 | 0.00000246 | 0.00000224 | 1,274,914.00 |
| 26 Jun 2024 | 0.00000241 | 0.00000008 | 3.43% | 0.00000233 | 0.00000257 | 0.00000219 | 1,888,119.00 |
| 25 Jun 2024 | 0.00000233 | 0.00000004 | 1.75% | 0.00000228 | 0.00000245 | 0.00000226 | 1,394,293.00 |
| 24 Jun 2024 | 0.00000229 | -0.00000002 | -0.87% | 0.00000231 | 0.00000236 | 0.00000222 | 1,431,970.00 |
| 23 Jun 2024 | 0.00000231 | 0.00000007 | 3.13% | 0.00000229 | 0.00000237 | 0.00000224 | 1,305,774.00 |
| 22 Jun 2024 | 0.00000224 | -0.00000005 | -2.18% | 0.00000226 | 0.00000234 | 0.00000220 | 1,285,834.00 |
| 21 Jun 2024 | 0.00000229 | -0.00000006 | -2.55% | 0.00000235 | 0.00000246 | 0.00000220 | 1,274,132.00 |
| 20 Jun 2024 | 0.00000235 | -0.00000010 | -4.08% | 0.00000245 | 0.00000267 | 0.00000234 | 1,223,290.00 |
| 19 Jun 2024 | 0.00000245 | -0.00000004 | -1.61% | 0.00000249 | 0.00000257 | 0.00000241 | 1,238,955.00 |
| 18 Jun 2024 | 0.00000249 | -0.00000009 | -3.49% | 0.00000258 | 0.00000272 | 0.00000242 | 1,271,052.00 |
| 17 Jun 2024 | 0.00000258 | -0.00000020 | -7.19% | 0.00000278 | 0.00000287 | 0.00000247 | 1,750,770.00 |
| 16 Jun 2024 | 0.00000278 | 0.00000006 | 2.21% | 0.00000272 | 0.00000285 | 0.00000267 | 1,073,364.00 |
| 15 Jun 2024 | 0.00000272 | -0.00000016 | -5.56% | 0.00000288 | 0.00000301 | 0.00000272 | 1,080,740.00 |
| 14 Jun 2024 | 0.00000288 | 0.00000003 | 1.05% | 0.00000284 | 0.00000296 | 0.00000270 | 1,197,297.00 |
| 13 Jun 2024 | 0.00000285 | -0.00000021 | -6.86% | 0.00000293 | 0.00000312 | 0.00000273 | 1,065,669.00 |
| 12 Jun 2024 | 0.00000306 | 0.00000008 | 2.68% | 0.00000298 | 0.00000322 | 0.00000298 | 988,987.00 |
| 11 Jun 2024 | 0.00000298 | -0.00000017 | -5.40% | 0.00000318 | 0.00000325 | 0.00000293 | 978,118.00 |
| 10 Jun 2024 | 0.00000315 | -0.00000013 | -3.96% | 0.00000330 | 0.00000336 | 0.00000307 | 1,358,248.00 |
| 09 Jun 2024 | 0.00000328 | -0.00000015 | -4.37% | 0.00000343 | 0.00000358 | 0.00000312 | 910,172.00 |
| 08 Jun 2024 | 0.00000343 | 0.00000033 | 10.65% | 0.00000310 | 0.00000350 | 0.00000306 | 968,807.00 |
| 07 Jun 2024 | 0.00000310 | 0.00000005 | 1.64% | 0.00000305 | 0.00000329 | 0.00000303 | 943,899.00 |
| 06 Jun 2024 | 0.00000305 | -0.00000008 | -2.56% | 0.00000313 | 0.00000316 | 0.00000301 | 873,505.00 |
| 05 Jun 2024 | 0.00000313 | -0.00000003 | -0.95% | 0.00000451 | 0.00000460 | 0.00000311 | 1,426,443.00 |
| 04 Jun 2024 | 0.00000316 | 0.00000016 | 5.33% | 0.00000300 | 0.00000325 | 0.00000292 | 494,545.00 |
| 03 Jun 2024 | 0.00000300 | 0.00 | 0.00% | 0.00000301 | 0.00000308 | 0.00000291 | 921,670.00 |
| 02 Jun 2024 | 0.00000300 | -0.00000011 | -3.54% | 0.00000311 | 0.00000311 | 0.00000297 | 879,634.00 |
| 01 Jun 2024 | 0.00000311 | 0.00000005 | 1.63% | 0.00000298 | 0.00000323 | 0.00000296 | 905,313.00 |
| 31 May 2024 | 0.00000306 | -0.00000012 | -3.77% | 0.00000318 | 0.00000327 | 0.00000293 | 883,599.00 |
| 30 May 2024 | 0.00000318 | 0.00000004 | 1.27% | 0.00000317 | 0.00000331 | 0.00000293 | 1,047,989.00 |
| 29 May 2024 | 0.00000314 | -0.00000007 | -2.18% | 0.00000321 | 0.00000327 | 0.00000310 | 878,900.00 |
| 28 May 2024 | 0.00000321 | -0.00000005 | -1.53% | 0.00000326 | 0.00000332 | 0.00000309 | 906,344.00 |
| 27 May 2024 | 0.00000326 | 0.00000009 | 2.84% | 0.00000317 | 0.00000337 | 0.00000309 | 1,335,440.00 |
| 26 May 2024 | 0.00000317 | -0.00000014 | -4.23% | 0.00000331 | 0.00000340 | 0.00000310 | 889,728.00 |
| 25 May 2024 | 0.00000331 | -0.00000002 | -0.60% | 0.00000337 | 0.00000345 | 0.00000330 | 841,516.00 |
| 24 May 2024 | 0.00000333 | -0.00000015 | -4.31% | 0.00000349 | 0.00000353 | 0.00000329 | 932,827.00 |
| 23 May 2024 | 0.00000348 | -0.00000013 | -3.60% | 0.00000357 | 0.00000368 | 0.00000319 | 1,064,964.00 |
| 22 May 2024 | 0.00000361 | -0.00000011 | -2.96% | 0.00000372 | 0.00000380 | 0.00000349 | 778,133.00 |
| 21 May 2024 | 0.00000372 | -0.00000002 | -0.53% | 0.00000374 | 0.00000387 | 0.00000359 | 779,303.00 |
| 20 May 2024 | 0.00000374 | -0.00000048 | -11.37% | 0.00000421 | 0.00000429 | 0.00000358 | 1,353,041.00 |
| 19 May 2024 | 0.00000422 | 0.00000018 | 4.46% | 0.00000404 | 0.00000440 | 0.00000400 | 846,943.00 |
| 18 May 2024 | 0.00000404 | -0.00000023 | -5.39% | 0.00000442 | 0.00000442 | 0.00000389 | 895,179.00 |
| 17 May 2024 | 0.00000427 | 0.00000021 | 5.17% | 0.00000407 | 0.00000452 | 0.00000381 | 840,356.00 |
| 16 May 2024 | 0.00000406 | 0.00 | 0.00% | 0.00000412 | 0.00000422 | 0.00000386 | 863,160.00 |
| 15 May 2024 | 0.00000406 | 0.00 | 0.00% | 0.00000406 | 0.00000421 | 0.00000387 | 947,121.00 |
| 14 May 2024 | 0.00000406 | -0.00000023 | -5.36% | 0.00000429 | 0.00000438 | 0.00000397 | 877,894.00 |
| 13 May 2024 | 0.00000429 | -0.00000017 | -3.81% | 0.00000451 | 0.00000460 | 0.00000416 | 1,282,879.00 |
| 12 May 2024 | 0.00000446 | -0.00000018 | -3.88% | 0.00000464 | 0.00000472 | 0.00000431 | 766,617.00 |
| 11 May 2024 | 0.00000464 | 0.00000010 | 2.20% | 0.00000455 | 0.00000480 | 0.00000449 | 750,221.00 |
| 10 May 2024 | 0.00000454 | 0.00000006 | 1.34% | 0.00000449 | 0.00000471 | 0.00000448 | 742,698.00 |
| 09 May 2024 | 0.00000448 | -0.00000002 | -0.44% | 0.00000448 | 0.00000463 | 0.00000440 | 572,542.00 |
| 08 May 2024 | 0.00000450 | -0.00000006 | -1.32% | 0.00000461 | 0.00000467 | 0.00000421 | 806,084.00 |
| 07 May 2024 | 0.00000456 | -0.00000010 | -2.15% | 0.00000473 | 0.00000477 | 0.00000443 | 738,631.00 |
| 06 May 2024 | 0.00000466 | -0.00000017 | -3.52% | 0.00000486 | 0.00000492 | 0.00000456 | 1,151,233.00 |
| 05 May 2024 | 0.00000483 | 0.00000012 | 2.55% | 0.00000471 | 0.00000508 | 0.00000468 | 726,040.00 |
| 04 May 2024 | 0.00000471 | 0.00000020 | 4.43% | 0.00000451 | 0.00000494 | 0.00000439 | 973,817.00 |
| 03 May 2024 | 0.00000451 | -0.00000006 | -1.31% | 0.00000457 | 0.00000471 | 0.00000442 | 790,849.00 |
| 02 May 2024 | 0.00000457 | 0.00000017 | 3.86% | 0.00000440 | 0.00000467 | 0.00000427 | 911,181.00 |
| 01 May 2024 | 0.00000440 | -0.00000019 | -4.14% | 0.00000451 | 0.00000463 | 0.00000435 | 872,074.00 |
| 30 Abr 2024 | 0.00000459 | -0.00000003 | -0.65% | 0.00000462 | 0.00000480 | 0.00000438 | 784,273.00 |
| 29 Abr 2024 | 0.00000462 | -0.00000002 | -0.43% | 0.00000506 | 0.00000520 | 0.00000452 | 1,009,196.00 |
| 28 Abr 2024 | 0.00000464 | -0.00000004 | -0.85% | 0.00000468 | 0.00000474 | 0.00000451 | 674,418.00 |
| 27 Abr 2024 | 0.00000468 | -0.00000034 | -6.77% | 0.00000502 | 0.00000507 | 0.00000449 | 770,706.00 |
| 26 Abr 2024 | 0.00000502 | -0.00000007 | -1.38% | 0.00000527 | 0.00000533 | 0.00000479 | 680,978.00 |
| 25 Abr 2024 | 0.00000509 | -0.00000032 | -5.91% | 0.00000541 | 0.00000555 | 0.00000509 | 642,946.00 |
| 24 Abr 2024 | 0.00000541 | 0.00000028 | 5.46% | 0.00000513 | 0.00000584 | 0.00000506 | 711,533.00 |
| 23 Abr 2024 | 0.00000513 | -0.00000031 | -5.70% | 0.00000544 | 0.00000568 | 0.00000504 | 736,070.00 |
| 22 Abr 2024 | 0.00000544 | -0.00000002 | -0.37% | 0.00000506 | 0.00000596 | 0.00000477 | 752,192.00 |
| 21 Abr 2024 | 0.00000546 | 0.00000027 | 5.20% | 0.00000519 | 0.00000625 | 0.00000491 | 967,467.00 |
| 20 Abr 2024 | 0.00000519 | 0.00000004 | 0.78% | 0.00000515 | 0.00000542 | 0.00000482 | 810,118.00 |
| 19 Abr 2024 | 0.00000515 | 0.00000009 | 1.78% | 0.00000506 | 0.00000570 | 0.00000469 | 899,129.00 |
| 18 Abr 2024 | 0.00000506 | 0.00000030 | 6.30% | 0.00000468 | 0.00000553 | 0.00000459 | 980,241.00 |
| 17 Abr 2024 | 0.00000476 | -0.00000015 | -3.05% | 0.00000491 | 0.00000502 | 0.00000459 | 811,969.00 |
| 16 Abr 2024 | 0.00000491 | -0.00000005 | -1.01% | 0.00000496 | 0.00000509 | 0.00000456 | 759,374.00 |
| 15 Abr 2024 | 0.00000496 | -0.00000028 | -5.34% | 0.00000527 | 0.00000543 | 0.00000476 | 2,423,793.00 |
| 14 Abr 2024 | 0.00000524 | -0.00000007 | -1.32% | 0.00000530 | 0.00000553 | 0.00000499 | 711,229.00 |
| 13 Abr 2024 | 0.00000531 | -0.00000006 | -1.12% | 0.00000537 | 0.00000559 | 0.00000457 | 796,338.00 |
| 12 Abr 2024 | 0.00000537 | -0.00000034 | -5.95% | 0.00000584 | 0.00000594 | 0.00000517 | 661,847.00 |
| 11 Abr 2024 | 0.00000571 | -0.00000014 | -2.39% | 0.00000589 | 0.00000614 | 0.00000540 | 557,142.00 |
| 10 Abr 2024 | 0.00000585 | 0.00000060 | 11.43% | 0.00000525 | 0.00000603 | 0.00000504 | 693,317.00 |
| 09 Abr 2024 | 0.00000525 | 0.00000029 | 5.85% | 0.00000502 | 0.00000563 | 0.00000489 | 611,409.00 |
| 08 Abr 2024 | 0.00000496 | -0.00000045 | -8.32% | 0.00000539 | 0.00000555 | 0.00000468 | 2,222,864.00 |
| 07 Abr 2024 | 0.00000541 | -0.00000028 | -4.92% | 0.00000569 | 0.00000581 | 0.00000532 | 526,610.00 |
| 06 Abr 2024 | 0.00000569 | 0.00000020 | 3.64% | 0.00000549 | 0.0001 | 0.00000549 | 694,432.00 |
| 05 Abr 2024 | 0.00000549 | -0.00000033 | -5.67% | 0.00000585 | 0.00000663 | 0.00000545 | 584,039.00 |
| 04 Abr 2024 | 0.00000582 | 0.00000071 | 13.89% | 0.00000511 | 0.00000628 | 0.00000483 | 811,529.00 |
| 03 Abr 2024 | 0.00000511 | -0.00000039 | -7.09% | 0.00000555 | 0.00000565 | 0.00000491 | 796,671.00 |
| 02 Abr 2024 | 0.00000550 | -0.00000024 | -4.18% | 0.00000563 | 0.00000586 | 0.00000509 | 743,789.00 |
| 01 Abr 2024 | 0.00000574 | 0.00000001 | 0.17% | 0.00000573 | 0.00000600 | 0.00000540 | 2,280,258.00 |
| 31 Mar 2024 | 0.00000573 | -0.00000064 | -10.05% | 0.00000608 | 0.00000785 | 0.00000557 | 745,683.00 |
| 30 Mar 2024 | 0.00000637 | 0.00000200 | 41.24% | 0.00000479 | 0.00000681 | 0.00000461 | 783,374.00 |
