Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STRAXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.000022 | 0.00000050 | 2.29% | 0.000022 | 0.000319 | 0.000022 | 102,333.00 |
| 21 May 2024 | 0.000022 | -0.00000100 | -4.39% | 0.000023 | 0.000319 | 0.000022 | 96,231.00 |
| 20 May 2024 | 0.000023 | -0.00000300 | -11.81% | 0.000025 | 0.000027 | 0.000023 | 174,189.00 |
| 19 May 2024 | 0.000025 | -0.00000020 | -0.78% | 0.000026 | 0.000319 | 0.000025 | 129,671.00 |
| 18 May 2024 | 0.000026 | -0.00000040 | -1.54% | 0.000026 | 0.000319 | 0.000026 | 111,390.00 |
| 17 May 2024 | 0.000026 | -0.00000030 | -1.14% | 0.000026 | 0.000319 | 0.000026 | 117,139.00 |
| 16 May 2024 | 0.000026 | 0.00000030 | 1.15% | 0.000026 | 0.000319 | 0.000026 | 95,409.00 |
| 15 May 2024 | 0.000026 | 0.00000030 | 1.17% | 0.000026 | 0.000319 | 0.000026 | 116,594.00 |
| 14 May 2024 | 0.000026 | -0.00000020 | -0.77% | 0.000026 | 0.000319 | 0.000025 | 102,956.00 |
| 13 May 2024 | 0.000026 | -0.00000050 | -1.89% | 0.000027 | 0.000319 | 0.000025 | 171,605.00 |
| 12 May 2024 | 0.000026 | -0.00000010 | -0.38% | 0.000027 | 0.000319 | 0.000026 | 121,413.00 |
| 11 May 2024 | 0.000027 | -0.00000020 | -0.75% | 0.000027 | 0.000319 | 0.000027 | 96,292.00 |
| 10 May 2024 | 0.000027 | -0.00000030 | -1.11% | 0.000027 | 0.000319 | 0.000027 | 101,560.00 |
| 09 May 2024 | 0.000027 | 0.00000010 | 0.37% | 0.000027 | 0.000319 | 0.000027 | 136,089.00 |
| 08 May 2024 | 0.000027 | -0.00000020 | -0.74% | 0.000027 | 0.000319 | 0.000026 | 114,065.00 |
| 07 May 2024 | 0.000027 | -0.00000020 | -0.73% | 0.000027 | 0.000319 | 0.000027 | 114,469.00 |
| 06 May 2024 | 0.000027 | 0.00000010 | 0.37% | 0.000027 | 0.000028 | 0.000027 | 156,909.00 |
| 05 May 2024 | 0.000027 | -0.00000040 | -1.45% | 0.000028 | 0.000319 | 0.000027 | 105,528.00 |
| 04 May 2024 | 0.000028 | 0.00000070 | 2.60% | 0.000027 | 0.000319 | 0.000027 | 105,579.00 |
| 03 May 2024 | 0.000027 | 0.00000020 | 0.75% | 0.000027 | 0.000319 | 0.000026 | 98,011.00 |
| 02 May 2024 | 0.000027 | 0.00000070 | 2.69% | 0.000026 | 0.000319 | 0.000025 | 113,745.00 |
| 01 May 2024 | 0.000026 | 0.00000010 | 0.39% | 0.000026 | 0.000026 | 0.000025 | 118,699.00 |
| 30 Abr 2024 | 0.000026 | -0.00000040 | -1.52% | 0.000026 | 0.000319 | 0.000026 | 112,683.00 |
| 29 Abr 2024 | 0.000026 | -0.00000010 | -0.38% | 0.000027 | 0.000319 | 0.000026 | 190,588.00 |
| 28 Abr 2024 | 0.000026 | -0.00000060 | -2.22% | 0.000027 | 0.000319 | 0.000026 | 96,284.00 |
| 27 Abr 2024 | 0.000027 | -0.00000300 | -10.14% | 0.000029 | 0.000029 | 0.000027 | 101,306.00 |
| 26 Abr 2024 | 0.00003 | 0.00000200 | 7.35% | 0.000027 | 0.000319 | 0.000027 | 134,393.00 |
| 25 Abr 2024 | 0.000027 | -0.00000010 | -0.37% | 0.000027 | 0.000319 | 0.000027 | 101,510.00 |
| 24 Abr 2024 | 0.000027 | -0.00000100 | -3.53% | 0.000028 | 0.000319 | 0.000027 | 95,565.00 |
| 23 Abr 2024 | 0.000028 | -0.00000100 | -3.41% | 0.000029 | 0.000029 | 0.000028 | 87,105.00 |
| 22 Abr 2024 | 0.000029 | -0.00000030 | -1.01% | 0.000027 | 0.000319 | 0.000026 | 158,453.00 |
| 21 Abr 2024 | 0.00003 | 0.00000100 | 3.52% | 0.000028 | 0.000319 | 0.000028 | 92,131.00 |
| 20 Abr 2024 | 0.000028 | 0.00000200 | 7.49% | 0.000027 | 0.000319 | 0.000027 | 125,613.00 |
| 19 Abr 2024 | 0.000027 | -0.00000020 | -0.74% | 0.000027 | 0.000319 | 0.000026 | 104,274.00 |
| 18 Abr 2024 | 0.000027 | -0.00000020 | -0.74% | 0.000027 | 0.000028 | 0.000026 | 106,695.00 |
| 17 Abr 2024 | 0.000027 | -0.00000030 | -1.09% | 0.000027 | 0.000319 | 0.000026 | 112,629.00 |
| 16 Abr 2024 | 0.000027 | 0.00000200 | 7.75% | 0.000026 | 0.000319 | 0.000026 | 91,893.00 |
| 15 Abr 2024 | 0.000026 | 0.00 | 0.00% | 0.000026 | 0.000027 | 0.000026 | 86,347.00 |
| 14 Abr 2024 | 0.000026 | 0.00000030 | 1.18% | 0.000026 | 0.000027 | 0.000025 | 95,943.00 |
| 13 Abr 2024 | 0.000026 | -0.00000300 | -10.60% | 0.000029 | 0.000319 | 0.000024 | 81,460.00 |
| 12 Abr 2024 | 0.000028 | -0.00000300 | -9.58% | 0.000031 | 0.000031 | 0.000028 | 96,731.00 |
| 11 Abr 2024 | 0.000031 | -0.00000030 | -0.95% | 0.000032 | 0.000319 | 0.000031 | 95,268.00 |
| 10 Abr 2024 | 0.000032 | -0.00000060 | -1.86% | 0.000032 | 0.000033 | 0.000031 | 81,704.00 |
| 09 Abr 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000319 | 0.000031 | 81,277.00 |
| 08 Abr 2024 | 0.000032 | -0.00000100 | -2.98% | 0.000034 | 0.000034 | 0.000032 | 65,358.00 |
| 07 Abr 2024 | 0.000034 | -0.00000030 | -0.88% | 0.000034 | 0.000034 | 0.000034 | 76,999.00 |
| 06 Abr 2024 | 0.000034 | 0.00000020 | 0.59% | 0.000034 | 0.000036 | 0.000033 | 66,606.00 |
| 05 Abr 2024 | 0.000034 | -0.00000060 | -1.75% | 0.000034 | 0.000319 | 0.000033 | 85,789.00 |
| 04 Abr 2024 | 0.000034 | 0.00000100 | 3.01% | 0.000033 | 0.000319 | 0.000033 | 85,546.00 |
| 03 Abr 2024 | 0.000033 | -0.00000100 | -2.92% | 0.000034 | 0.000034 | 0.000033 | 86,457.00 |
| 02 Abr 2024 | 0.000034 | -0.00000060 | -1.72% | 0.000035 | 0.000319 | 0.000033 | 45,192.00 |
| 01 Abr 2024 | 0.000035 | -0.00000200 | -5.49% | 0.000036 | 0.000036 | 0.000033 | 22,791.00 |
| 31 Mar 2024 | 0.000036 | -0.00000700 | -15.98% | 0.000044 | 0.000044 | 0.000036 | 22,292.00 |
| 30 Mar 2024 | 0.000044 | 0.00000500 | 12.76% | 0.000039 | 0.000319 | 0.000038 | 4,559.00 |
| 29 Mar 2024 | 0.000039 | -0.00000200 | -4.91% | 0.000041 | 0.000319 | 0.000038 | 82,854.00 |
| 28 Mar 2024 | 0.000041 | -0.000013 | -24.34% | 0.000053 | 0.000319 | 0.000039 | 53,493.00 |
| 27 Mar 2024 | 0.000053 | 0.000011 | 25.94% | 0.000042 | 0.000319 | 0.000039 | 2,678.00 |
| 26 Mar 2024 | 0.000042 | -0.000276 | -86.57% | 0.000319 | 3.03 | 0.000041 | 3,532.00 |
| 25 Mar 2024 | 0.000319 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 7,860.00 |
| 24 Mar 2024 | 0.000319 | 0.00 | 0.00% | 0.000319 | 0.000319 | 0.000319 | 0.00 |
| 23 Mar 2024 | 0.000319 | 0.00 | 0.00% | 0.000319 | 0.000319 | 0.000319 | 0.00 |
| 22 Mar 2024 | 0.000319 | 0.00 | 0.00% | 0.000319 | 0.000319 | 0.000319 | 0.00 |
| 21 Mar 2024 | 0.000319 | -0.000087 | -21.42% | 0.000319 | 0.000319 | 0.000319 | 0.00 |
| 20 Mar 2024 | 0.000406 | 0.00 | 0.00% | 0.000406 | 0.000406 | 0.000406 | 0.00 |
| 19 Mar 2024 | 0.000406 | -0.00001 | -2.40% | 0.000416 | 0.000421 | 0.000406 | 1,593.00 |
| 18 Mar 2024 | 0.000416 | 0.000033 | 8.60% | 0.000385 | 0.000426 | 0.000385 | 18,184.00 |
| 17 Mar 2024 | 0.000384 | -0.00000020 | -0.05% | 0.000384 | 0.000396 | 0.000369 | 13,379.00 |
| 16 Mar 2024 | 0.000384 | -0.00000200 | -0.52% | 0.000386 | 0.000402 | 0.000372 | 13,131.00 |
| 15 Mar 2024 | 0.000386 | -0.000015 | -3.74% | 0.0004 | 0.000416 | 0.000374 | 20,492.00 |
| 14 Mar 2024 | 0.000401 | -0.000013 | -3.13% | 0.000409 | 0.000425 | 0.000388 | 12,961.00 |
| 13 Mar 2024 | 0.000415 | 0.00001 | 2.47% | 0.000405 | 0.000417 | 0.000389 | 11,107.00 |
| 12 Mar 2024 | 0.000405 | 0.00000900 | 2.27% | 0.000396 | 0.000407 | 0.000382 | 11,312.00 |
| 11 Mar 2024 | 0.000396 | 0.00000400 | 1.02% | 0.000392 | 0.000405 | 0.000383 | 26,355.00 |
| 10 Mar 2024 | 0.000392 | -0.00000900 | -2.25% | 0.000398 | 0.000399 | 0.000381 | 11,161.00 |
| 09 Mar 2024 | 0.000401 | 0.00000200 | 0.50% | 0.000399 | 0.000405 | 0.000319 | 9,837.00 |
| 08 Mar 2024 | 0.000399 | -0.00000700 | -1.73% | 0.000404 | 0.000438 | 0.000374 | 17,300.00 |
| 07 Mar 2024 | 0.000406 | -0.00000900 | -2.17% | 0.000415 | 0.000424 | 0.000397 | 9,068.00 |
| 06 Mar 2024 | 0.000415 | -0.000039 | -8.59% | 0.000444 | 0.000486 | 0.000404 | 12,021.00 |
| 05 Mar 2024 | 0.000454 | 0.000033 | 7.84% | 0.000421 | 0.000466 | 0.000391 | 12,971.00 |
| 04 Mar 2024 | 0.000421 | -0.000022 | -4.97% | 0.000439 | 0.000451 | 0.000415 | 23,392.00 |
| 03 Mar 2024 | 0.000443 | 0.000045 | 11.32% | 0.000394 | 0.000468 | 0.000394 | 12,981.00 |
| 02 Mar 2024 | 0.000398 | -0.00000400 | -1.00% | 0.000405 | 0.000406 | 0.000384 | 11,629.00 |
| 01 Mar 2024 | 0.000402 | 0.000013 | 3.34% | 0.000396 | 0.000412 | 0.000387 | 12,799.00 |
| 29 Feb 2024 | 0.000389 | 0.000051 | 15.09% | 0.000336 | 0.000401 | 0.000323 | 16,510.00 |
| 28 Feb 2024 | 0.000338 | -0.00001 | -2.88% | 0.000348 | 0.00035 | 0.000323 | 14,558.00 |
| 27 Feb 2024 | 0.000348 | -0.000013 | -3.60% | 0.000362 | 0.000371 | 0.00034 | 14,263.00 |
| 26 Feb 2024 | 0.000361 | -0.00000030 | -0.08% | 0.000358 | 0.000378 | 0.000353 | 25,626.00 |
| 25 Feb 2024 | 0.000361 | 0.000014 | 4.03% | 0.000348 | 0.000378 | 0.000345 | 13,590.00 |
| 24 Feb 2024 | 0.000348 | 0.00000600 | 1.76% | 0.000342 | 0.000348 | 0.000336 | 14,881.00 |
| 23 Feb 2024 | 0.000342 | 0.00000400 | 1.18% | 0.000338 | 0.000344 | 0.000329 | 13,245.00 |
