Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XTZETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.000234 | 0.00000300 | 1.30% | 0.000231 | 0.000236 | 0.00023 | 11,576.00 |
| 24 Jun 2024 | 0.000231 | 0.00000600 | 2.67% | 0.000225 | 0.000236 | 0.000221 | 10,556.00 |
| 23 Jun 2024 | 0.000225 | 0.00000300 | 1.35% | 0.000222 | 0.000228 | 0.000221 | 8,545.00 |
| 22 Jun 2024 | 0.000222 | 0.00000200 | 0.91% | 0.00022 | 0.000223 | 0.00022 | 10,927.00 |
| 21 Jun 2024 | 0.00022 | -0.00000300 | -1.35% | 0.000222 | 0.000227 | 0.000219 | 7,679.00 |
| 20 Jun 2024 | 0.000223 | 0.000011 | 5.19% | 0.000549 | 0.000549 | 0.000221 | 313.00 |
| 19 Jun 2024 | 0.000212 | 0.00 | 0.00% | 0.000212 | 0.000212 | 0.000212 | 0.00 |
| 18 Jun 2024 | 0.000212 | -0.00000900 | -4.07% | 0.000221 | 0.000223 | 0.000204 | 589.00 |
| 17 Jun 2024 | 0.000221 | -0.00000300 | -1.34% | 0.000225 | 0.000225 | 0.000221 | 4,926.00 |
| 16 Jun 2024 | 0.000224 | -0.00000400 | -1.75% | 0.000229 | 0.00023 | 0.000223 | 6,478.00 |
| 15 Jun 2024 | 0.000228 | -0.00000600 | -2.56% | 0.000234 | 0.000549 | 0.000228 | 8,589.00 |
| 14 Jun 2024 | 0.000234 | 0.00 | 0.00% | 0.000234 | 0.000549 | 0.000233 | 9,939.00 |
| 13 Jun 2024 | 0.000234 | -0.00000400 | -1.68% | 0.000238 | 0.000549 | 0.000234 | 6,687.00 |
| 12 Jun 2024 | 0.000238 | 0.00000500 | 2.15% | 0.000233 | 0.000549 | 0.00023 | 7,431.00 |
| 11 Jun 2024 | 0.000233 | 0.00000100 | 0.43% | 0.000232 | 0.000236 | 0.000229 | 9,896.00 |
| 10 Jun 2024 | 0.000232 | 0.00000200 | 0.87% | 0.00023 | 0.000234 | 0.000229 | 10,403.00 |
| 09 Jun 2024 | 0.00023 | 0.00000400 | 1.77% | 0.000226 | 0.000549 | 0.000226 | 1,250.00 |
| 08 Jun 2024 | 0.000226 | -0.000011 | -4.64% | 0.000238 | 0.000238 | 0.000225 | 3,427.00 |
| 07 Jun 2024 | 0.000237 | -0.00001 | -4.05% | 0.000247 | 0.00025 | 0.000224 | 6,046.00 |
| 06 Jun 2024 | 0.000247 | -0.00000100 | -0.40% | 0.000247 | 0.000248 | 0.000244 | 2,031.00 |
| 05 Jun 2024 | 0.000248 | -0.00000100 | -0.40% | 0.000249 | 0.000252 | 0.000246 | 7,002.00 |
| 04 Jun 2024 | 0.000249 | 0.00000300 | 1.22% | 0.000246 | 0.000249 | 0.000244 | 3,398.00 |
| 03 Jun 2024 | 0.000246 | 0.00 | 0.00% | 0.000246 | 0.000249 | 0.000244 | 5,485.00 |
| 02 Jun 2024 | 0.000246 | -0.00000100 | -0.40% | 0.000246 | 0.000249 | 0.000244 | 7,152.00 |
| 01 Jun 2024 | 0.000247 | -0.00000900 | -3.52% | 0.000256 | 0.000549 | 0.000246 | 5,419.00 |
| 31 May 2024 | 0.000256 | -0.00000100 | -0.39% | 0.000256 | 0.000257 | 0.00025 | 9,003.00 |
| 30 May 2024 | 0.000257 | 0.00000600 | 2.39% | 0.000251 | 0.000259 | 0.000249 | 6,728.00 |
| 29 May 2024 | 0.000251 | -0.00000100 | -0.40% | 0.000252 | 0.00026 | 0.000251 | 4,683.00 |
| 28 May 2024 | 0.000252 | -0.00000400 | -1.56% | 0.000256 | 0.000258 | 0.000249 | 8,407.00 |
| 27 May 2024 | 0.000256 | 0.00000400 | 1.59% | 0.000252 | 0.000258 | 0.000242 | 10,772.00 |
| 26 May 2024 | 0.000252 | -0.000013 | -4.91% | 0.000265 | 0.000266 | 0.000248 | 8,459.00 |
| 25 May 2024 | 0.000265 | 0.00000200 | 0.76% | 0.000263 | 0.000268 | 0.000261 | 8,740.00 |
| 24 May 2024 | 0.000263 | 0.000015 | 6.05% | 0.000251 | 0.000264 | 0.00025 | 9,540.00 |
| 23 May 2024 | 0.000248 | -0.000011 | -4.25% | 0.000259 | 0.00026 | 0.000244 | 8,515.00 |
| 22 May 2024 | 0.000259 | -0.00000100 | -0.38% | 0.00026 | 0.000266 | 0.000257 | 9,632.00 |
| 21 May 2024 | 0.00026 | -0.00000900 | -3.35% | 0.000269 | 0.000273 | 0.00026 | 8,296.00 |
| 20 May 2024 | 0.000269 | -0.000028 | -9.43% | 0.000297 | 0.0003 | 0.000267 | 11,291.00 |
| 19 May 2024 | 0.000297 | -0.00000600 | -1.98% | 0.000303 | 0.000305 | 0.000294 | 6,134.00 |
| 18 May 2024 | 0.000303 | -0.00000200 | -0.66% | 0.000305 | 0.000306 | 0.0003 | 6,564.00 |
| 17 May 2024 | 0.000305 | -0.00000800 | -2.56% | 0.000313 | 0.000317 | 0.000304 | 6,495.00 |
| 16 May 2024 | 0.000313 | 0.00001 | 3.30% | 0.000303 | 0.000549 | 0.000301 | 8,210.00 |
| 15 May 2024 | 0.000303 | 0.00000200 | 0.66% | 0.000301 | 0.000306 | 0.000297 | 7,704.00 |
| 14 May 2024 | 0.000301 | -0.00000100 | -0.33% | 0.000302 | 0.000308 | 0.000297 | 8,515.00 |
| 13 May 2024 | 0.000302 | -0.00000100 | -0.33% | 0.0003 | 0.000306 | 0.000299 | 9,661.00 |
| 12 May 2024 | 0.000303 | -0.00000800 | -2.57% | 0.000311 | 0.000311 | 0.000303 | 6,902.00 |
| 11 May 2024 | 0.000311 | -0.00000100 | -0.32% | 0.000312 | 0.000317 | 0.000311 | 7,320.00 |
| 10 May 2024 | 0.000312 | 0.00000200 | 0.65% | 0.00031 | 0.000319 | 0.00031 | 8,675.00 |
| 09 May 2024 | 0.00031 | -0.00000100 | -0.32% | 0.000311 | 0.000311 | 0.000305 | 7,992.00 |
| 08 May 2024 | 0.000311 | 0.00000500 | 1.63% | 0.000306 | 0.000313 | 0.000304 | 10,445.00 |
| 07 May 2024 | 0.000306 | 0.00 | 0.00% | 0.000306 | 0.00031 | 0.000301 | 7,223.00 |
| 06 May 2024 | 0.000306 | -0.00000200 | -0.65% | 0.000307 | 0.000308 | 0.000303 | 10,417.00 |
| 05 May 2024 | 0.000308 | -0.00000200 | -0.65% | 0.00031 | 0.000311 | 0.000304 | 8,988.00 |
| 04 May 2024 | 0.00031 | -0.00000400 | -1.27% | 0.000314 | 0.000314 | 0.000309 | 4,752.00 |
| 03 May 2024 | 0.000314 | -0.00000100 | -0.32% | 0.000315 | 0.000317 | 0.000312 | 7,670.00 |
| 02 May 2024 | 0.000315 | 0.00000400 | 1.29% | 0.000311 | 0.000549 | 0.000308 | 8,575.00 |
| 01 May 2024 | 0.000311 | 0.00000800 | 2.64% | 0.000303 | 0.000313 | 0.000301 | 9,204.00 |
| 30 Abr 2024 | 0.000303 | -0.00000400 | -1.30% | 0.000307 | 0.000309 | 0.0003 | 8,036.00 |
| 29 Abr 2024 | 0.000307 | 0.00000200 | 0.66% | 0.000313 | 0.000315 | 0.000304 | 13,090.00 |
| 28 Abr 2024 | 0.000305 | -0.00000600 | -1.93% | 0.000311 | 0.000311 | 0.000304 | 6,213.00 |
| 27 Abr 2024 | 0.000311 | -0.00000700 | -2.20% | 0.000318 | 0.000325 | 0.000309 | 7,694.00 |
| 26 Abr 2024 | 0.000318 | -0.00000300 | -0.93% | 0.000321 | 0.000324 | 0.000316 | 8,169.00 |
| 25 Abr 2024 | 0.000321 | -0.00000100 | -0.31% | 0.000322 | 0.000326 | 0.000316 | 8,190.00 |
| 24 Abr 2024 | 0.000322 | -0.00000400 | -1.23% | 0.000326 | 0.000338 | 0.000318 | 7,372.00 |
| 23 Abr 2024 | 0.000326 | -0.00000600 | -1.81% | 0.000333 | 0.000333 | 0.000325 | 8,100.00 |
| 22 Abr 2024 | 0.000332 | 0.00000100 | 0.30% | 0.000331 | 0.000333 | 0.000328 | 10,890.00 |
| 21 Abr 2024 | 0.000331 | -0.000012 | -3.50% | 0.000342 | 0.000343 | 0.000329 | 8,338.00 |
| 20 Abr 2024 | 0.000343 | 0.000021 | 6.52% | 0.000321 | 0.000345 | 0.000321 | 7,896.00 |
| 19 Abr 2024 | 0.000322 | 0.00000400 | 1.26% | 0.000318 | 0.000323 | 0.000313 | 8,326.00 |
| 18 Abr 2024 | 0.000318 | 0.00000200 | 0.63% | 0.000316 | 0.00032 | 0.000311 | 8,543.00 |
| 17 Abr 2024 | 0.000316 | -0.00001 | -3.07% | 0.000324 | 0.000325 | 0.000313 | 8,424.00 |
| 16 Abr 2024 | 0.000326 | 0.00000400 | 1.24% | 0.000322 | 0.000331 | 0.000318 | 7,864.00 |
| 15 Abr 2024 | 0.000322 | -0.00001 | -3.01% | 0.000333 | 0.000345 | 0.000318 | 10,993.00 |
| 14 Abr 2024 | 0.000332 | 0.00000500 | 1.53% | 0.000327 | 0.000342 | 0.000321 | 8,936.00 |
| 13 Abr 2024 | 0.000327 | -0.000013 | -3.82% | 0.00034 | 0.000343 | 0.000306 | 7,638.00 |
| 12 Abr 2024 | 0.00034 | -0.000025 | -6.85% | 0.000366 | 0.000382 | 0.000324 | 7,349.00 |
| 11 Abr 2024 | 0.000365 | 0.00000600 | 1.67% | 0.000363 | 0.000382 | 0.000354 | 5,593.00 |
| 10 Abr 2024 | 0.000359 | -0.00000400 | -1.10% | 0.000361 | 0.000364 | 0.00035 | 7,881.00 |
| 09 Abr 2024 | 0.000363 | 0.00000600 | 1.68% | 0.000359 | 0.00037 | 0.000357 | 5,762.00 |
| 08 Abr 2024 | 0.000357 | -0.000011 | -2.99% | 0.000369 | 0.000369 | 0.000357 | 9,318.00 |
| 07 Abr 2024 | 0.000368 | -0.00000700 | -1.87% | 0.000376 | 0.000377 | 0.000368 | 6,208.00 |
| 06 Abr 2024 | 0.000375 | -0.00000200 | -0.53% | 0.000377 | 0.00038 | 0.000374 | 6,568.00 |
| 05 Abr 2024 | 0.000377 | -0.00000400 | -1.05% | 0.000381 | 0.000383 | 0.000372 | 6,769.00 |
| 04 Abr 2024 | 0.000381 | 0.000014 | 3.81% | 0.000367 | 0.000381 | 0.000366 | 6,791.00 |
| 03 Abr 2024 | 0.000367 | -0.00000900 | -2.39% | 0.000376 | 0.000379 | 0.000362 | 6,223.00 |
| 02 Abr 2024 | 0.000376 | -0.00000900 | -2.34% | 0.000385 | 0.000385 | 0.00037 | 6,399.00 |
| 01 Abr 2024 | 0.000385 | 0.00 | 0.00% | 0.000384 | 0.000391 | 0.000379 | 9,242.00 |
| 31 Mar 2024 | 0.000385 | -0.00000400 | -1.03% | 0.00039 | 0.000393 | 0.000383 | 5,712.00 |
| 30 Mar 2024 | 0.000389 | -0.000013 | -3.23% | 0.000403 | 0.000404 | 0.000389 | 6,484.00 |
| 29 Mar 2024 | 0.000402 | 0.00000600 | 1.52% | 0.000396 | 0.000408 | 0.000391 | 7,322.00 |
| 28 Mar 2024 | 0.000396 | 0.00 | 0.00% | 0.000397 | 0.000397 | 0.000386 | 8,542.00 |
