Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
URUSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 0.001517 | 0.00000300 | 0.20% | 0.001523 | 0.001571 | 0.001493 | 2,087.00 |
| 29 Abr 2024 | 0.001514 | -0.000051 | -3.26% | 0.003911 | 0.003946 | 0.001506 | 2,320.00 |
| 28 Abr 2024 | 0.001565 | 0.00000100 | 0.06% | 0.001561 | 0.001569 | 0.001528 | 1,995.00 |
| 27 Abr 2024 | 0.001564 | 0.000012 | 0.77% | 0.001555 | 0.001587 | 0.001428 | 1,040.00 |
| 26 Abr 2024 | 0.001552 | 0.00000500 | 0.32% | 0.001544 | 0.001571 | 0.001539 | 2,143.00 |
| 25 Abr 2024 | 0.001547 | -0.000025 | -1.59% | 0.001572 | 0.001604 | 0.00153 | 726.00 |
| 24 Abr 2024 | 0.001572 | 0.00000800 | 0.51% | 0.001564 | 0.001579 | 0.001504 | 1,129.00 |
| 23 Abr 2024 | 0.001564 | -0.00000600 | -0.38% | 0.00157 | 0.00168 | 0.001564 | 1,261.00 |
| 22 Abr 2024 | 0.00157 | 0.000054 | 3.56% | 0.003911 | 0.003946 | 0.001509 | 1,432.00 |
| 21 Abr 2024 | 0.001516 | -0.00000300 | -0.20% | 0.001519 | 0.001536 | 0.001484 | 121.00 |
| 20 Abr 2024 | 0.001519 | -0.000054 | -3.43% | 0.001573 | 0.001575 | 0.001503 | 1,343.00 |
| 19 Abr 2024 | 0.001573 | 0.000037 | 2.41% | 0.001536 | 0.001608 | 0.001486 | 1,112.00 |
| 18 Abr 2024 | 0.001536 | -0.000091 | -5.59% | 0.001627 | 0.001627 | 0.001519 | 1,054.00 |
| 17 Abr 2024 | 0.001627 | -0.00001 | -0.61% | 0.001637 | 0.001637 | 0.001546 | 785.00 |
| 16 Abr 2024 | 0.001637 | 0.000024 | 1.49% | 0.001613 | 0.001652 | 0.001548 | 586.00 |
| 15 Abr 2024 | 0.001613 | 0.000054 | 3.46% | 0.001566 | 0.00165 | 0.001547 | 1,393.00 |
| 14 Abr 2024 | 0.001559 | -0.000075 | -4.59% | 0.001634 | 0.001639 | 0.001555 | 596.00 |
| 13 Abr 2024 | 0.001634 | -0.000023 | -1.39% | 0.001657 | 0.001717 | 0.001634 | 122.00 |
| 12 Abr 2024 | 0.001657 | 0.000027 | 1.66% | 0.00163 | 0.001683 | 0.001615 | 1,179.00 |
| 11 Abr 2024 | 0.00163 | 0.000129 | 8.59% | 0.001501 | 0.001631 | 0.001501 | 231.00 |
| 10 Abr 2024 | 0.001501 | -0.000034 | -2.21% | 0.001535 | 0.001565 | 0.001501 | 351.00 |
| 09 Abr 2024 | 0.001535 | 0.000042 | 2.81% | 0.001493 | 0.001565 | 0.001493 | 783.00 |
| 08 Abr 2024 | 0.001493 | -0.000083 | -5.27% | 0.001565 | 0.001618 | 0.001493 | 1,049.00 |
| 07 Abr 2024 | 0.001576 | 0.000058 | 3.82% | 0.001518 | 0.001601 | 0.001509 | 770.00 |
| 06 Abr 2024 | 0.001518 | -0.000057 | -3.62% | 0.001575 | 0.001581 | 0.001485 | 599.00 |
| 05 Abr 2024 | 0.001575 | -0.00009 | -5.41% | 0.001665 | 0.001732 | 0.001571 | 422.00 |
| 04 Abr 2024 | 0.001665 | 0.000074 | 4.65% | 0.001591 | 0.001677 | 0.001577 | 648.00 |
| 03 Abr 2024 | 0.001591 | -0.000035 | -2.15% | 0.001626 | 0.001648 | 0.001566 | 1,006.00 |
| 02 Abr 2024 | 0.001626 | 0.000038 | 2.39% | 0.001568 | 0.001664 | 0.001564 | 1,349.00 |
| 01 Abr 2024 | 0.001588 | -0.000086 | -5.14% | 0.001668 | 0.001693 | 0.001565 | 1,014.00 |
| 31 Mar 2024 | 0.001674 | -0.000023 | -1.36% | 0.001696 | 0.001735 | 0.001513 | 982.00 |
| 30 Mar 2024 | 0.001697 | -0.000051 | -2.92% | 0.001737 | 0.002816 | 0.001155 | 696.00 |
| 29 Mar 2024 | 0.001748 | 0.000099 | 6.00% | 0.001648 | 0.001762 | 0.001632 | 1,385.00 |
| 28 Mar 2024 | 0.001649 | -0.00007 | -4.07% | 0.001718 | 0.001744 | 0.001631 | 1,849.00 |
| 27 Mar 2024 | 0.001719 | 0.00 | 0.00% | 0.001719 | 0.001746 | 0.001548 | 1,748.00 |
| 26 Mar 2024 | 0.001719 | -0.000033 | -1.88% | 0.001752 | 0.001799 | 0.001712 | 1,962.00 |
| 25 Mar 2024 | 0.001752 | -0.00000500 | -0.28% | 0.001752 | 0.00186 | 0.001705 | 2,100.00 |
| 24 Mar 2024 | 0.001757 | -0.000064 | -3.51% | 0.001821 | 0.001821 | 0.001683 | 2,066.00 |
| 23 Mar 2024 | 0.001821 | 0.000049 | 2.77% | 0.001772 | 0.00186 | 0.001637 | 1,888.00 |
| 22 Mar 2024 | 0.001772 | -0.000133 | -6.98% | 0.00192 | 0.001993 | 0.001738 | 1,371.00 |
| 21 Mar 2024 | 0.001905 | 0.00001 | 0.53% | 0.001895 | 0.00195 | 0.001838 | 1,553.00 |
| 20 Mar 2024 | 0.001895 | -0.000022 | -1.15% | 0.001917 | 0.002044 | 0.001869 | 1,940.00 |
| 19 Mar 2024 | 0.001917 | 0.000035 | 1.86% | 0.001882 | 0.001972 | 0.001856 | 2,048.00 |
| 18 Mar 2024 | 0.001882 | -0.00002 | -1.05% | 0.001893 | 0.002009 | 0.001873 | 1,686.00 |
| 17 Mar 2024 | 0.001902 | -0.000067 | -3.40% | 0.001969 | 0.002005 | 0.001867 | 1,971.00 |
| 16 Mar 2024 | 0.001969 | 0.000032 | 1.65% | 0.001937 | 0.00204 | 0.001937 | 1,972.00 |
| 15 Mar 2024 | 0.001937 | 0.000059 | 3.14% | 0.001893 | 0.002015 | 0.001875 | 2,173.00 |
| 14 Mar 2024 | 0.001878 | -0.000074 | -3.79% | 0.001957 | 0.001993 | 0.001878 | 1,963.00 |
| 13 Mar 2024 | 0.001952 | 0.00000300 | 0.15% | 0.001958 | 0.002028 | 0.001814 | 1,987.00 |
| 12 Mar 2024 | 0.001949 | 0.000082 | 4.39% | 0.001887 | 0.002033 | 0.001847 | 1,623.00 |
| 11 Mar 2024 | 0.001867 | 0.00001 | 0.54% | 0.00183 | 0.003724 | 0.001802 | 2,202.00 |
| 10 Mar 2024 | 0.001857 | 0.000036 | 1.98% | 0.001814 | 0.001879 | 0.001773 | 1,994.00 |
| 09 Mar 2024 | 0.001821 | -0.000015 | -0.82% | 0.001849 | 0.001856 | 0.001772 | 1,872.00 |
| 08 Mar 2024 | 0.001836 | 0.000016 | 0.88% | 0.00182 | 0.001905 | 0.001765 | 1,200.00 |
| 07 Mar 2024 | 0.00182 | 0.00003 | 1.68% | 0.00179 | 0.001857 | 0.001735 | 1,186.00 |
| 06 Mar 2024 | 0.00179 | -0.00013 | -6.77% | 0.001889 | 0.001889 | 0.001731 | 1,585.00 |
| 05 Mar 2024 | 0.00192 | 0.000033 | 1.75% | 0.001856 | 0.002063 | 0.001791 | 1,049.00 |
| 04 Mar 2024 | 0.001887 | -0.00000900 | -0.47% | 0.001901 | 0.001962 | 0.001804 | 1,274.00 |
| 03 Mar 2024 | 0.001896 | -0.000129 | -6.37% | 0.002054 | 0.00208 | 0.001838 | 1,205.00 |
| 02 Mar 2024 | 0.002025 | 0.000075 | 3.85% | 0.00195 | 0.002213 | 0.001932 | 1,391.00 |
| 01 Mar 2024 | 0.00195 | -0.000213 | -9.85% | 0.002163 | 0.002211 | 0.001878 | 1,349.00 |
| 29 Feb 2024 | 0.002163 | -0.000083 | -3.70% | 0.002246 | 0.002276 | 0.00214 | 1,215.00 |
| 28 Feb 2024 | 0.002246 | 0.00000900 | 0.40% | 0.002237 | 0.002313 | 0.002124 | 1,129.00 |
| 27 Feb 2024 | 0.002237 | -0.000094 | -4.03% | 0.002331 | 0.002384 | 0.00203 | 1,284.00 |
| 26 Feb 2024 | 0.002331 | 0.000087 | 3.88% | 0.002283 | 0.002491 | 0.002226 | 1,026.00 |
| 25 Feb 2024 | 0.002244 | -0.000098 | -4.18% | 0.002342 | 0.002374 | 0.002233 | 1,905.00 |
| 24 Feb 2024 | 0.002342 | -0.000197 | -7.76% | 0.002539 | 0.002564 | 0.002268 | 1,809.00 |
| 23 Feb 2024 | 0.002539 | -0.000064 | -2.46% | 0.002603 | 0.002612 | 0.002497 | 1,671.00 |
| 22 Feb 2024 | 0.002603 | -0.000077 | -2.87% | 0.00268 | 0.002739 | 0.002533 | 1,577.00 |
| 21 Feb 2024 | 0.00268 | 0.000152 | 6.01% | 0.002528 | 0.00275 | 0.002426 | 1,152.00 |
| 20 Feb 2024 | 0.002528 | -0.000183 | -6.75% | 0.002711 | 0.002763 | 0.002497 | 1,370.00 |
| 19 Feb 2024 | 0.002711 | 0.00011 | 4.23% | 0.002598 | 0.002771 | 0.002552 | 1,496.00 |
| 18 Feb 2024 | 0.002601 | 0.00000800 | 0.31% | 0.002593 | 0.002714 | 0.002513 | 1,453.00 |
| 17 Feb 2024 | 0.002593 | -0.000137 | -5.02% | 0.00273 | 0.002828 | 0.002477 | 1,596.00 |
| 16 Feb 2024 | 0.00273 | -0.000083 | -2.95% | 0.002813 | 0.002871 | 0.002702 | 1,519.00 |
| 15 Feb 2024 | 0.002813 | 0.000067 | 2.44% | 0.002746 | 0.002876 | 0.002686 | 1,576.00 |
| 14 Feb 2024 | 0.002746 | -0.00009 | -3.17% | 0.002836 | 0.002862 | 0.002713 | 1,145.00 |
| 13 Feb 2024 | 0.002836 | 0.000053 | 1.90% | 0.002783 | 0.00289 | 0.002731 | 776.00 |
| 12 Feb 2024 | 0.002783 | -0.00000600 | -0.22% | 0.002743 | 0.002849 | 0.002698 | 1,186.00 |
| 11 Feb 2024 | 0.002789 | -0.000418 | -13.03% | 0.003207 | 0.003608 | 0.002363 | 1,078.00 |
| 10 Feb 2024 | 0.003207 | -0.000043 | -1.32% | 0.00325 | 0.003342 | 0.002802 | 782.00 |
| 09 Feb 2024 | 0.00325 | -0.000062 | -1.87% | 0.003312 | 0.003409 | 0.003113 | 684.00 |
| 08 Feb 2024 | 0.003312 | -0.000058 | -1.72% | 0.00337 | 0.00343 | 0.003117 | 783.00 |
| 07 Feb 2024 | 0.00337 | -0.000071 | -2.06% | 0.003441 | 0.003461 | 0.003277 | 1,027.00 |
| 06 Feb 2024 | 0.003441 | -0.000023 | -0.66% | 0.003464 | 0.003552 | 0.003329 | 601.00 |
| 05 Feb 2024 | 0.003464 | -0.000107 | -3.00% | 0.003594 | 0.003644 | 0.003458 | 949.00 |
| 04 Feb 2024 | 0.003571 | 0.000044 | 1.25% | 0.003599 | 0.003635 | 0.00345 | 759.00 |
| 03 Feb 2024 | 0.003527 | -0.000032 | -0.90% | 0.003558 | 0.003659 | 0.003476 | 882.00 |
| 02 Feb 2024 | 0.003559 | -0.000062 | -1.71% | 0.003574 | 0.003867 | 0.003517 | 699.00 |
| 01 Feb 2024 | 0.003621 | -0.000058 | -1.58% | 0.003628 | 0.00379 | 0.003526 | 551.00 |
