Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XCVETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000056 | 0.00000058 | 0.00000055 | 2,715,096.00 |
| 05 Jun 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000103 | 0.00000105 | 0.00000056 | 3,872,498.00 |
| 04 Jun 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000057 | 0.00000057 | 0.00000055 | 790,273.00 |
| 03 Jun 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000059 | 0.00000055 | 1,405,377.00 |
| 02 Jun 2024 | 0.00000056 | -0.00000007 | -11.11% | 0.00000063 | 0.00000066 | 0.00000054 | 1,172,275.00 |
| 01 Jun 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000060 | 0.00000064 | 0.00000058 | 908,450.00 |
| 31 May 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000058 | 0.00000060 | 0.00000057 | 1,099,337.00 |
| 30 May 2024 | 0.00000058 | 0.00 | 0.00% | 0.00000058 | 0.00000061 | 0.00000056 | 2,212,592.00 |
| 29 May 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000061 | 0.00000058 | 1,777,398.00 |
| 28 May 2024 | 0.00000060 | 0.00 | 0.00% | 0.00000060 | 0.00000062 | 0.00000058 | 1,567,245.00 |
| 27 May 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000061 | 0.00000057 | 4,385,590.00 |
| 26 May 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000062 | 0.00000059 | 1,452,956.00 |
| 25 May 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000063 | 0.00000063 | 0.00000060 | 2,255,680.00 |
| 24 May 2024 | 0.00000063 | -0.00000003 | -4.55% | 0.00000066 | 0.00000066 | 0.00000061 | 826,483.00 |
| 23 May 2024 | 0.00000066 | -0.00000004 | -5.71% | 0.00000070 | 0.00000097 | 0.00000061 | 1,376,864.00 |
| 22 May 2024 | 0.00000070 | 0.00000007 | 11.11% | 0.00000063 | 0.00000076 | 0.00000059 | 1,357,860.00 |
| 21 May 2024 | 0.00000063 | -0.00000003 | -4.55% | 0.00000066 | 0.00000068 | 0.00000062 | 1,971,930.00 |
| 20 May 2024 | 0.00000066 | -0.00000008 | -10.81% | 0.00000074 | 0.00000075 | 0.00000065 | 4,119,073.00 |
| 19 May 2024 | 0.00000074 | 0.00 | 0.00% | 0.00000074 | 0.00000076 | 0.00000074 | 2,879,897.00 |
| 18 May 2024 | 0.00000074 | -0.00000004 | -5.13% | 0.00000077 | 0.00000078 | 0.00000073 | 3,367,110.00 |
| 17 May 2024 | 0.00000078 | -0.00000004 | -4.88% | 0.00000082 | 0.00000083 | 0.00000074 | 2,285,621.00 |
| 16 May 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000081 | 0.00000083 | 0.00000078 | 2,838,256.00 |
| 15 May 2024 | 0.00000081 | -0.00000002 | -2.41% | 0.00000083 | 0.00000084 | 0.00000078 | 3,245,047.00 |
| 14 May 2024 | 0.00000083 | 0.00 | 0.00% | 0.00000083 | 0.00000085 | 0.00000081 | 2,730,151.00 |
| 13 May 2024 | 0.00000083 | -0.00000005 | -5.68% | 0.00000103 | 0.00000105 | 0.00000081 | 5,336,051.00 |
| 12 May 2024 | 0.00000088 | 0.00000001 | 1.15% | 0.00000087 | 0.00000090 | 0.00000086 | 2,564,438.00 |
| 11 May 2024 | 0.00000087 | 0.00000001 | 1.16% | 0.00000086 | 0.00000090 | 0.00000083 | 1,880,505.00 |
| 10 May 2024 | 0.00000086 | 0.00000002 | 2.38% | 0.00000084 | 0.00000086 | 0.00000083 | 1,800,500.00 |
| 09 May 2024 | 0.00000084 | 0.00 | 0.00% | 0.00000084 | 0.00000090 | 0.00000083 | 1,605,685.00 |
| 08 May 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000084 | 0.00000094 | 0.00000083 | 1,861,399.00 |
| 07 May 2024 | 0.00000086 | 0.00 | 0.00% | 0.00000086 | 0.00000087 | 0.00000083 | 1,289,066.00 |
| 06 May 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000088 | 0.00000089 | 0.00000085 | 3,634,042.00 |
| 05 May 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000092 | 0.00000094 | 0.00000088 | 2,078,861.00 |
| 04 May 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000095 | 0.00000095 | 0.00000089 | 825,655.00 |
| 03 May 2024 | 0.00000095 | 0.00000002 | 2.15% | 0.00000093 | 0.00000098 | 0.00000091 | 1,438,342.00 |
| 02 May 2024 | 0.00000093 | 0.00000001 | 1.09% | 0.00000092 | 0.00000100 | 0.00000091 | 2,638,422.00 |
| 01 May 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000088 | 0.00000094 | 0.00000088 | 2,523,291.00 |
| 30 Abr 2024 | 0.00000088 | 0.00000004 | 4.76% | 0.00000084 | 0.00000091 | 0.00000083 | 1,743,115.00 |
| 29 Abr 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000103 | 0.00000105 | 0.00000083 | 4,542,740.00 |
| 28 Abr 2024 | 0.00000086 | 0.00000001 | 1.18% | 0.00000085 | 0.00000093 | 0.00000084 | 1,883,751.00 |
| 27 Abr 2024 | 0.00000085 | -0.00000013 | -13.27% | 0.00000098 | 0.00000099 | 0.00000082 | 1,925,299.00 |
| 26 Abr 2024 | 0.00000098 | -0.00000003 | -2.97% | 0.00000101 | 0.00000106 | 0.00000095 | 1,680,356.00 |
| 25 Abr 2024 | 0.00000101 | 0.00 | 0.00% | 0.00000101 | 0.00000111 | 0.00000098 | 1,318,144.00 |
| 24 Abr 2024 | 0.00000101 | 0.00000010 | 10.99% | 0.00000092 | 0.00000108 | 0.00000089 | 1,094,044.00 |
| 23 Abr 2024 | 0.00000091 | 0.00000002 | 2.25% | 0.00000088 | 0.00000094 | 0.00000088 | 988,884.00 |
| 22 Abr 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000103 | 0.00000105 | 0.00000085 | 3,085,735.00 |
| 21 Abr 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000090 | 0.00000096 | 0.00000084 | 1,383,267.00 |
| 20 Abr 2024 | 0.00000090 | 0.00000007 | 8.43% | 0.00000083 | 0.00000093 | 0.00000083 | 1,099,169.00 |
| 19 Abr 2024 | 0.00000083 | 0.00 | 0.00% | 0.00000083 | 0.00000087 | 0.00000082 | 1,553,704.00 |
| 18 Abr 2024 | 0.00000083 | -0.00000008 | -8.79% | 0.00000091 | 0.00000100 | 0.00000082 | 1,607,510.00 |
| 17 Abr 2024 | 0.00000091 | 0.00000008 | 9.64% | 0.00000083 | 0.00000097 | 0.00000081 | 1,024,599.00 |
| 16 Abr 2024 | 0.00000083 | 0.00000003 | 3.75% | 0.00000080 | 0.00000087 | 0.00000079 | 2,333,545.00 |
| 15 Abr 2024 | 0.00000080 | -0.00000003 | -3.61% | 0.00000086 | 0.00000088 | 0.00000076 | 4,432,842.00 |
| 14 Abr 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000084 | 0.00000086 | 0.00000076 | 1,444,345.00 |
| 13 Abr 2024 | 0.00000084 | -0.00000005 | -5.62% | 0.00000089 | 0.00000093 | 0.00000083 | 525,883.00 |
| 12 Abr 2024 | 0.00000089 | -0.00000015 | -14.42% | 0.00000103 | 0.00000107 | 0.00000089 | 1,002,602.00 |
| 11 Abr 2024 | 0.00000104 | -0.00000005 | -4.59% | 0.00000109 | 0.00000109 | 0.00000100 | 2,098,193.00 |
| 10 Abr 2024 | 0.00000109 | -0.00000002 | -1.80% | 0.00000115 | 0.00000120 | 0.00000106 | 1,497,299.00 |
| 09 Abr 2024 | 0.00000111 | 0.00000016 | 16.84% | 0.00000095 | 0.00000121 | 0.00000094 | 1,265,066.00 |
| 08 Abr 2024 | 0.00000095 | -0.00000008 | -7.77% | 0.00000103 | 0.00000104 | 0.00000093 | 3,444,181.00 |
| 07 Abr 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000104 | 0.00000107 | 0.00000101 | 2,290,903.00 |
| 06 Abr 2024 | 0.00000104 | -0.00000007 | -6.31% | 0.00000111 | 0.00000120 | 0.00000102 | 2,226,589.00 |
| 05 Abr 2024 | 0.00000111 | -0.00000008 | -6.72% | 0.00000119 | 0.00000134 | 0.00000107 | 1,681,105.00 |
| 04 Abr 2024 | 0.00000119 | 0.00000010 | 9.17% | 0.00000109 | 0.00000146 | 0.00000109 | 1,372,713.00 |
| 03 Abr 2024 | 0.00000109 | -0.00000002 | -1.80% | 0.00000111 | 0.00000117 | 0.00000104 | 2,213,237.00 |
| 02 Abr 2024 | 0.00000111 | -0.00000007 | -5.93% | 0.00000118 | 0.00000118 | 0.00000104 | 1,879,703.00 |
| 01 Abr 2024 | 0.00000118 | 0.00000005 | 4.42% | 0.00000113 | 0.00000118 | 0.00000105 | 3,836,513.00 |
| 31 Mar 2024 | 0.00000113 | -0.00000014 | -11.02% | 0.00000127 | 0.00000133 | 0.00000108 | 1,677,234.00 |
| 30 Mar 2024 | 0.00000127 | -0.00000013 | -9.29% | 0.00000140 | 0.00000149 | 0.00000118 | 1,381,928.00 |
| 29 Mar 2024 | 0.00000140 | 0.00000002 | 1.45% | 0.00000138 | 0.00000154 | 0.00000133 | 1,932,529.00 |
| 28 Mar 2024 | 0.00000138 | -0.00000046 | -25.00% | 0.00000184 | 0.00000190 | 0.00000132 | 2,270,162.00 |
| 27 Mar 2024 | 0.00000184 | 0.00000046 | 33.33% | 0.00000138 | 0.00000184 | 0.00000124 | 2,466,128.00 |
| 26 Mar 2024 | 0.00000138 | -0.00000047 | -25.41% | 0.00000185 | 0.00000185 | 0.00000132 | 2,430,047.00 |
| 25 Mar 2024 | 0.00000185 | -0.00000024 | -11.48% | 0.00000208 | 0.00000239 | 0.00000171 | 4,623,038.00 |
| 24 Mar 2024 | 0.00000209 | -0.00000074 | -26.15% | 0.00000283 | 0.00000301 | 0.00000109 | 1,687,401.00 |
| 23 Mar 2024 | 0.00000283 | 0.00000068 | 31.63% | 0.00000215 | 0.00000362 | 0.00000153 | 1,690,226.00 |
| 22 Mar 2024 | 0.00000215 | 0.00000100 | 114.94% | 0.00000087 | 0.00000276 | 0.00000086 | 2,403,457.00 |
| 21 Mar 2024 | 0.00000087 | 0.00000004 | 4.82% | 0.00000083 | 0.00000090 | 0.00000083 | 2,721,624.00 |
| 20 Mar 2024 | 0.00000083 | -0.00000007 | -7.78% | 0.00000090 | 0.00000091 | 0.00000080 | 3,059,346.00 |
| 19 Mar 2024 | 0.00000090 | 0.00000005 | 5.88% | 0.00000084 | 0.00000091 | 0.00000082 | 2,720,038.00 |
| 18 Mar 2024 | 0.00000085 | -0.00000008 | -8.60% | 0.00000092 | 0.00000094 | 0.00000084 | 3,804,230.00 |
| 17 Mar 2024 | 0.00000093 | 0.00000011 | 13.41% | 0.00000082 | 0.00000098 | 0.00000081 | 2,581,039.00 |
| 16 Mar 2024 | 0.00000082 | -0.00000006 | -6.82% | 0.00000088 | 0.00000088 | 0.00000065 | 2,875,822.00 |
| 15 Mar 2024 | 0.00000088 | 0.00000005 | 6.02% | 0.00000084 | 0.00000092 | 0.00000078 | 4,560,454.00 |
| 14 Mar 2024 | 0.00000083 | 0.00000007 | 9.21% | 0.00000077 | 0.00000089 | 0.00000075 | 2,800,033.00 |
| 13 Mar 2024 | 0.00000076 | 0.00000010 | 15.15% | 0.00000066 | 0.00000078 | 0.00000063 | 2,788,211.00 |
| 12 Mar 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000064 | 0.00000066 | 0.00000061 | 2,216,570.00 |
| 11 Mar 2024 | 0.00000064 | -0.00000007 | -9.86% | 0.00000071 | 0.00000073 | 0.00000062 | 4,489,005.00 |
| 10 Mar 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000069 | 0.00000071 | 0.00000066 | 3,060,706.00 |
| 09 Mar 2024 | 0.00000069 | 0.00000003 | 4.55% | 0.00000066 | 0.00000071 | 0.00000062 | 2,086,123.00 |
