Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 3.133 | 0.01 | 0.42% | 3.133 | 3.375 | 3.133 | 0 |
| 28 Jun 2024 | 3.12 | 0.07 | 2.30% | 3.12 | 3.337 | 3.12 | 0 |
| 27 Jun 2024 | 3.05 | -0.01 | -0.36% | 3.05 | 3.288 | 3.05 | 500 |
| 26 Jun 2024 | 3.061 | -0.20 | -6.19% | 3.061 | 3.274 | 3.061 | 0 |
| 25 Jun 2024 | 3.263 | 0.22 | 7.30% | 3.041 | 3.263 | 3.041 | 0 |
| 24 Jun 2024 | 3.041 | -0.13 | -4.22% | 3.256 | 3.256 | 3.041 | 0 |
| 21 Jun 2024 | 3.175 | -0.06 | -1.76% | 3.398 | 3.398 | 3.175 | 0 |
| 20 Jun 2024 | 3.232 | 0.06 | 1.92% | 3.232 | 3.469 | 3.232 | 0 |
| 19 Jun 2024 | 3.171 | 0.07 | 2.26% | 3.215 | 3.45 | 3.171 | 3,950 |
| 18 Jun 2024 | 3.101 | -0.11 | -3.49% | 3.331 | 3.331 | 3.101 | 0 |
| 17 Jun 2024 | 3.213 | 0.04 | 1.13% | 3.437 | 3.437 | 3.213 | 0 |
| 14 Jun 2024 | 3.177 | 0.05 | 1.63% | 3.406 | 3.406 | 3.177 | 0 |
| 13 Jun 2024 | 3.126 | -0.05 | -1.42% | 3.376 | 3.376 | 3.126 | 0 |
| 12 Jun 2024 | 3.171 | -0.01 | -0.38% | 3.171 | 3.405 | 3.171 | 0 |
| 11 Jun 2024 | 3.183 | -0.21 | -6.19% | 3.183 | 3.429 | 3.183 | 468 |
| 10 Jun 2024 | 3.393 | 0.00 | 0.00% | 3.393 | 3.393 | 3.393 | 0 |
| 07 Jun 2024 | 3.393 | -0.03 | -0.76% | 3.697 | 3.697 | 3.393 | 0 |
| 06 Jun 2024 | 3.419 | 0.02 | 0.62% | 3.726 | 3.726 | 3.419 | 2,705 |
| 05 Jun 2024 | 3.398 | 0.05 | 1.52% | 3.398 | 3.696 | 3.398 | 0 |
| 04 Jun 2024 | 3.347 | -0.07 | -1.96% | 3.347 | 3.648 | 3.347 | 0 |
| 03 Jun 2024 | 3.414 | 0.07 | 2.03% | 3.706 | 3.706 | 3.414 | 0 |
| 31 May 2024 | 3.346 | -0.01 | -0.24% | 3.346 | 3.622 | 3.346 | 0 |
| 30 May 2024 | 3.354 | -0.09 | -2.47% | 3.622 | 3.622 | 3.354 | 0 |
| 29 May 2024 | 3.439 | 0.02 | 0.56% | 3.734 | 3.734 | 3.439 | 0 |
| 28 May 2024 | 3.42 | -0.06 | -1.78% | 3.42 | 3.735 | 3.42 | 30 |
| 27 May 2024 | 3.482 | 0.19 | 5.87% | 3.482 | 3.779 | 3.482 | 0 |
| 24 May 2024 | 3.289 | -0.17 | -4.91% | 3.289 | 3.558 | 3.289 | 0 |
| 23 May 2024 | 3.459 | 0.09 | 2.58% | 3.39 | 3.71 | 3.39 | 495 |
| 22 May 2024 | 3.372 | -0.29 | -8.02% | 3.649 | 3.649 | 3.372 | 30 |
| 21 May 2024 | 3.666 | 0.93 | 33.75% | 3.666 | 3.666 | 3.666 | 14 |
| 20 May 2024 | 2.741 | 0.10 | 3.67% | 2.981 | 2.981 | 2.741 | 0 |
| 17 May 2024 | 2.644 | -0.04 | -1.56% | 2.644 | 2.874 | 2.644 | 0 |
| 16 May 2024 | 2.686 | 0.09 | 3.39% | 2.686 | 2.922 | 2.686 | 0 |
| 15 May 2024 | 2.598 | -0.02 | -0.69% | 2.814 | 2.814 | 2.598 | 0 |
| 14 May 2024 | 2.616 | -0.01 | -0.46% | 2.616 | 2.822 | 2.616 | 2,500 |
| 13 May 2024 | 2.628 | -0.11 | -4.09% | 2.832 | 2.832 | 2.628 | 0 |
| 10 May 2024 | 2.74 | 0.03 | 1.26% | 2.954 | 2.954 | 2.74 | 0 |
| 09 May 2024 | 2.706 | -0.01 | -0.51% | 2.905 | 2.905 | 2.706 | 0 |
| 08 May 2024 | 2.72 | -0.04 | -1.41% | 2.72 | 2.923 | 2.72 | 0 |
| 07 May 2024 | 2.759 | -0.11 | -3.67% | 2.973 | 2.973 | 2.759 | 0 |
| 06 May 2024 | 2.864 | 0.14 | 5.29% | 3.082 | 3.082 | 2.864 | 0 |
| 03 May 2024 | 2.72 | 0.09 | 3.30% | 2.894 | 2.936 | 2.704 | 3,750 |
| 02 May 2024 | 2.633 | -0.23 | -8.16% | 2.633 | 2.822 | 2.633 | 0 |
| 30 Abr 2024 | 2.867 | -0.01 | -0.21% | 3.071 | 3.071 | 2.867 | 100 |
| 29 Abr 2024 | 2.873 | 0.04 | 1.52% | 3.076 | 3.076 | 2.873 | 0 |
| 26 Abr 2024 | 2.83 | -0.02 | -0.81% | 2.83 | 3.038 | 2.83 | 0 |
| 25 Abr 2024 | 2.853 | -0.10 | -3.22% | 3.058 | 3.058 | 2.853 | 150 |
| 24 Abr 2024 | 2.948 | 0.06 | 1.94% | 2.948 | 3.20 | 2.948 | 201 |
| 23 Abr 2024 | 2.892 | -0.04 | -1.33% | 2.892 | 3.082 | 2.892 | 0 |
| 22 Abr 2024 | 2.931 | 0.10 | 3.35% | 3.125 | 3.125 | 2.931 | 0 |
| 19 Abr 2024 | 2.836 | 0.14 | 5.11% | 2.836 | 3.021 | 2.836 | 0 |
| 18 Abr 2024 | 2.698 | -0.12 | -4.33% | 2.698 | 2.881 | 2.698 | 0 |
| 17 Abr 2024 | 2.82 | 0.00 | -0.04% | 2.82 | 2.998 | 2.82 | 8,392 |
| 16 Abr 2024 | 2.821 | -0.39 | -12.20% | 2.821 | 2.995 | 2.821 | 0 |
| 15 Abr 2024 | 3.213 | 0.00 | 0.00% | 3.213 | 3.213 | 3.213 | 0 |
| 12 Abr 2024 | 3.213 | -0.03 | -0.83% | 3.433 | 3.433 | 3.213 | 0 |
| 11 Abr 2024 | 3.24 | 0.07 | 2.31% | 3.475 | 3.475 | 3.24 | 0 |
| 10 Abr 2024 | 3.167 | -0.10 | -2.97% | 3.436 | 3.436 | 3.167 | 0 |
| 09 Abr 2024 | 3.264 | 0.06 | 1.78% | 3.542 | 3.542 | 3.264 | 0 |
| 08 Abr 2024 | 3.207 | 0.26 | 8.93% | 3.078 | 3.474 | 3.078 | 3,750 |
| 05 Abr 2024 | 2.944 | -0.08 | -2.58% | 2.944 | 3.188 | 2.944 | 0 |
| 04 Abr 2024 | 3.022 | 0.04 | 1.34% | 2.961 | 3.211 | 2.961 | 661 |
| 03 Abr 2024 | 2.982 | -0.08 | -2.74% | 2.982 | 3.211 | 2.982 | 0 |
