Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XBCETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.000664 | -0.000071 | -9.66% | 0.000735 | 0.000779 | 0.000662 | 368.00 |
| 30 May 2024 | 0.000735 | -0.000018 | -2.39% | 0.000707 | 0.000787 | 0.000682 | 318.00 |
| 29 May 2024 | 0.000753 | 0.000083 | 12.40% | 0.000669 | 0.000799 | 0.000667 | 290.00 |
| 28 May 2024 | 0.000669 | -0.000087 | -11.51% | 0.000756 | 0.000838 | 0.000669 | 357.00 |
| 27 May 2024 | 0.000756 | 0.000096 | 14.55% | 0.000717 | 0.000863 | 0.000692 | 162.00 |
| 26 May 2024 | 0.00066 | -0.000152 | -18.73% | 0.000812 | 0.000871 | 0.00066 | 297.00 |
| 25 May 2024 | 0.000812 | 0.000112 | 16.02% | 0.0007 | 0.000881 | 0.000666 | 356.00 |
| 24 May 2024 | 0.0007 | -0.00006 | -7.90% | 0.00076 | 0.000884 | 0.00066 | 266.00 |
| 23 May 2024 | 0.00076 | -0.00014 | -15.56% | 0.0009 | 0.0009 | 0.000676 | 442.00 |
| 22 May 2024 | 0.0009 | 0.000023 | 2.62% | 0.000877 | 0.0009 | 0.000692 | 355.00 |
| 21 May 2024 | 0.000877 | -0.000024 | -2.67% | 0.000732 | 0.000877 | 0.000675 | 214.00 |
| 20 May 2024 | 0.0009 | 0.00001 | 1.12% | 0.000812 | 0.0009 | 0.000715 | 219.00 |
| 19 May 2024 | 0.000891 | 0.000018 | 2.06% | 0.000873 | 0.000902 | 0.000664 | 300.00 |
| 18 May 2024 | 0.000873 | 0.000112 | 14.72% | 0.000761 | 0.000909 | 0.000671 | 391.00 |
| 17 May 2024 | 0.000761 | 0.000043 | 5.99% | 0.000718 | 0.000901 | 0.000684 | 300.00 |
| 16 May 2024 | 0.000718 | -0.000124 | -14.72% | 0.000843 | 0.00088 | 0.000689 | 291.00 |
| 15 May 2024 | 0.000843 | 0.000137 | 19.42% | 0.000706 | 0.000843 | 0.000654 | 383.00 |
| 14 May 2024 | 0.000706 | 0.000031 | 4.60% | 0.000674 | 0.000854 | 0.000654 | 364.00 |
| 13 May 2024 | 0.000674 | 0.000013 | 1.96% | 0.000809 | 0.000879 | 0.000659 | 303.00 |
| 12 May 2024 | 0.000662 | -0.000272 | -29.12% | 0.000934 | 0.00095 | 0.000662 | 298.00 |
| 11 May 2024 | 0.000934 | 0.000141 | 17.75% | 0.000793 | 0.000934 | 0.000691 | 297.00 |
| 10 May 2024 | 0.000793 | -0.00013 | -14.07% | 0.000924 | 0.000957 | 0.000677 | 393.00 |
| 09 May 2024 | 0.000924 | 0.000028 | 3.12% | 0.000896 | 0.000961 | 0.000694 | 310.00 |
| 08 May 2024 | 0.000896 | 0.000061 | 7.31% | 0.000835 | 0.000952 | 0.000711 | 270.00 |
| 07 May 2024 | 0.000835 | 0.000016 | 1.95% | 0.000819 | 0.000967 | 0.000724 | 215.00 |
| 06 May 2024 | 0.000819 | -0.000098 | -10.69% | 0.000908 | 0.000951 | 0.000804 | 188.00 |
| 05 May 2024 | 0.000916 | 0.000072 | 8.52% | 0.000845 | 0.001055 | 0.00073 | 345.00 |
| 04 May 2024 | 0.000845 | -0.000034 | -3.87% | 0.000879 | 0.001057 | 0.000845 | 300.00 |
| 03 May 2024 | 0.000879 | -0.000019 | -2.12% | 0.000898 | 0.001059 | 0.000723 | 282.00 |
| 02 May 2024 | 0.000898 | -0.000086 | -8.74% | 0.000984 | 0.001029 | 0.000739 | 291.00 |
| 01 May 2024 | 0.000984 | 0.00021 | 27.07% | 0.000774 | 0.001024 | 0.000764 | 236.00 |
| 30 Abr 2024 | 0.000774 | -0.000258 | -24.99% | 0.001033 | 0.001033 | 0.000748 | 251.00 |
| 29 Abr 2024 | 0.001033 | 0.00025 | 31.95% | 0.000711 | 0.001042 | 0.000711 | 314.00 |
| 28 Abr 2024 | 0.000783 | -0.000256 | -24.65% | 0.001038 | 0.001038 | 0.000731 | 364.00 |
| 27 Abr 2024 | 0.001038 | 0.000249 | 31.62% | 0.000789 | 0.001041 | 0.00074 | 254.00 |
| 26 Abr 2024 | 0.000789 | -0.0002 | -20.22% | 0.000989 | 0.001038 | 0.000726 | 228.00 |
| 25 Abr 2024 | 0.000989 | 0.00000050 | 0.05% | 0.000989 | 0.001049 | 0.000705 | 224.00 |
| 24 Abr 2024 | 0.000989 | 0.000285 | 40.54% | 0.000704 | 0.001023 | 0.000704 | 332.00 |
| 23 Abr 2024 | 0.000704 | -0.00000700 | -0.98% | 0.000957 | 0.001006 | 0.000704 | 171.00 |
| 22 Abr 2024 | 0.000711 | -0.000084 | -10.57% | 0.000961 | 0.000961 | 0.000673 | 266.00 |
| 21 Abr 2024 | 0.000794 | -0.000095 | -10.69% | 0.000889 | 0.00094 | 0.000709 | 330.00 |
| 20 Abr 2024 | 0.000889 | 0.000089 | 11.12% | 0.0008 | 0.001066 | 0.000674 | 400.00 |
| 19 Abr 2024 | 0.0008 | 0.00000020 | 0.02% | 0.0008 | 0.001049 | 0.000657 | 279.00 |
| 18 Abr 2024 | 0.0008 | 0.000046 | 6.10% | 0.000754 | 0.00104 | 0.000665 | 338.00 |
| 17 Abr 2024 | 0.000754 | -0.000055 | -6.80% | 0.000809 | 0.001048 | 0.000679 | 195.00 |
| 16 Abr 2024 | 0.000809 | 0.000158 | 24.27% | 0.000651 | 0.000984 | 0.000651 | 359.00 |
| 15 Abr 2024 | 0.000651 | -0.000129 | -16.54% | 0.000908 | 0.000979 | 0.000651 | 286.00 |
| 14 Abr 2024 | 0.00078 | -0.000216 | -21.68% | 0.000996 | 0.001074 | 0.000742 | 201.00 |
| 13 Abr 2024 | 0.000996 | 0.000198 | 24.86% | 0.000798 | 0.000996 | 0.000651 | 279.00 |
| 12 Abr 2024 | 0.000798 | -0.00016 | -16.70% | 0.000958 | 0.000996 | 0.000658 | 351.00 |
| 11 Abr 2024 | 0.000958 | -0.00000900 | -0.93% | 0.000967 | 0.00104 | 0.000665 | 221.00 |
| 10 Abr 2024 | 0.000967 | 0.000163 | 20.21% | 0.000805 | 0.001144 | 0.000727 | 271.00 |
| 09 Abr 2024 | 0.000805 | -0.000202 | -20.06% | 0.001007 | 0.001228 | 0.000665 | 317.00 |
| 08 Abr 2024 | 0.001007 | 0.000342 | 51.44% | 0.001169 | 0.001286 | 0.000724 | 192.00 |
| 07 Abr 2024 | 0.000665 | -0.000063 | -8.65% | 0.000728 | 0.001291 | 0.000665 | 287.00 |
| 06 Abr 2024 | 0.000728 | -0.000366 | -33.44% | 0.001095 | 0.001262 | 0.000728 | 188.00 |
| 05 Abr 2024 | 0.001095 | 0.000219 | 25.03% | 0.000875 | 0.001286 | 0.00076 | 298.00 |
| 04 Abr 2024 | 0.000875 | 0.00014 | 19.11% | 0.000735 | 0.001085 | 0.000735 | 308.00 |
| 03 Abr 2024 | 0.000735 | 0.000036 | 5.15% | 0.000699 | 0.001079 | 0.000692 | 275.00 |
| 02 Abr 2024 | 0.000699 | -0.000169 | -19.48% | 0.000868 | 0.001028 | 0.000676 | 284.00 |
| 01 Abr 2024 | 0.000868 | 0.00009 | 11.58% | 0.000937 | 0.001135 | 0.000736 | 170.00 |
| 31 Mar 2024 | 0.000777 | -0.00000200 | -0.26% | 0.000856 | 0.001059 | 0.000676 | 225.00 |
| 30 Mar 2024 | 0.00078 | -0.000245 | -23.90% | 0.001025 | 0.001071 | 0.000709 | 370.00 |
| 29 Mar 2024 | 0.001025 | 0.000269 | 35.54% | 0.000756 | 0.001106 | 0.00069 | 354.00 |
| 28 Mar 2024 | 0.000756 | -0.000142 | -15.81% | 0.000898 | 0.001131 | 0.000756 | 325.00 |
| 27 Mar 2024 | 0.000898 | 0.000203 | 29.30% | 0.000694 | 0.001167 | 0.000673 | 273.00 |
| 26 Mar 2024 | 0.000694 | -0.00006 | -7.95% | 0.000755 | 0.001049 | 0.000677 | 336.00 |
| 25 Mar 2024 | 0.000755 | -0.000351 | -31.76% | 0.001147 | 0.001178 | 0.000714 | 442.00 |
| 24 Mar 2024 | 0.001105 | 0.0003 | 37.17% | 0.000806 | 0.001181 | 0.000702 | 260.00 |
| 23 Mar 2024 | 0.000806 | -0.000365 | -31.17% | 0.001171 | 0.001171 | 0.000741 | 321.00 |
| 22 Mar 2024 | 0.001171 | 0.000042 | 3.72% | 0.001129 | 0.001171 | 0.000733 | 184.00 |
| 21 Mar 2024 | 0.001129 | 0.0003 | 36.18% | 0.000829 | 0.001129 | 0.000783 | 307.00 |
| 20 Mar 2024 | 0.000829 | -0.00000033 | -0.04% | 0.000945 | 0.00114 | 0.000829 | 263.00 |
| 19 Mar 2024 | 0.000829 | -0.000023 | -2.70% | 0.000852 | 0.001165 | 0.000816 | 187.00 |
| 18 Mar 2024 | 0.000852 | -0.000325 | -27.61% | 0.001099 | 0.001169 | 0.000827 | 170.00 |
| 17 Mar 2024 | 0.001177 | 0.000376 | 46.97% | 0.000801 | 0.001178 | 0.000801 | 245.00 |
| 16 Mar 2024 | 0.000801 | 0.000055 | 7.37% | 0.000746 | 0.00119 | 0.000707 | 237.00 |
| 15 Mar 2024 | 0.000746 | -0.000109 | -12.75% | 0.000769 | 0.001097 | 0.000746 | 262.00 |
| 14 Mar 2024 | 0.000855 | -0.000279 | -24.60% | 0.000745 | 0.001161 | 0.000745 | 357.00 |
| 13 Mar 2024 | 0.001134 | -0.000043 | -3.65% | 0.001177 | 0.001177 | 0.000703 | 229.00 |
| 12 Mar 2024 | 0.001177 | 0.000028 | 2.44% | 0.001149 | 0.001192 | 0.001 | 160.00 |
| 11 Mar 2024 | 0.001149 | 0.000056 | 5.12% | 0.00112 | 0.001149 | 0.001003 | 297.00 |
| 10 Mar 2024 | 0.001093 | 0.000115 | 11.75% | 0.000978 | 0.001138 | 0.000917 | 219.00 |
| 09 Mar 2024 | 0.000978 | -0.000174 | -15.10% | 0.001152 | 0.00119 | 0.000907 | 156.00 |
| 08 Mar 2024 | 0.001152 | 0.000129 | 12.58% | 0.001023 | 0.001187 | 0.000945 | 122.00 |
| 07 Mar 2024 | 0.001023 | -0.000118 | -10.34% | 0.001142 | 0.001189 | 0.000928 | 335.00 |
| 06 Mar 2024 | 0.001142 | 0.000022 | 1.96% | 0.00112 | 0.001149 | 0.000806 | 337.00 |
| 05 Mar 2024 | 0.00112 | 0.000042 | 3.90% | 0.001078 | 0.001158 | 0.000836 | 298.00 |
| 04 Mar 2024 | 0.001078 | -0.00000800 | -0.74% | 0.001175 | 0.001175 | 0.000858 | 216.00 |
| 03 Mar 2024 | 0.001086 | 0.000076 | 7.53% | 0.00101 | 0.001131 | 0.000723 | 235.00 |
| 02 Mar 2024 | 0.00101 | 0.000033 | 3.38% | 0.000976 | 0.001112 | 0.000778 | 239.00 |
