Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.BASEPTLETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.000664 | -0.000025 | -3.63% | 0.00068 | 0.000684 | 0.000654 | 294.00 |
| 31 May 2024 | 0.000688 | -0.00000800 | -1.15% | 0.000695 | 0.000716 | 0.000679 | 713.00 |
| 30 May 2024 | 0.000697 | -0.00000500 | -0.71% | 0.000695 | 0.000716 | 0.000665 | 861.00 |
| 29 May 2024 | 0.000701 | -0.000062 | -8.12% | 0.000761 | 0.000764 | 0.000695 | 1,122.00 |
| 28 May 2024 | 0.000764 | -0.000105 | -12.09% | 0.000887 | 0.000887 | 0.000657 | 2,343.00 |
| 27 May 2024 | 0.000869 | 0.000091 | 11.70% | 0.000806 | 0.000912 | 0.000783 | 1,047.00 |
| 26 May 2024 | 0.000778 | 0.000061 | 8.50% | 0.000715 | 0.000778 | 0.000693 | 1,919.00 |
| 25 May 2024 | 0.000717 | 0.000023 | 3.31% | 0.000695 | 0.000717 | 0.000674 | 4,079.00 |
| 24 May 2024 | 0.000695 | -0.000058 | -7.70% | 0.000752 | 0.000754 | 0.000681 | 3,903.00 |
| 23 May 2024 | 0.000753 | 0.000111 | 17.20% | 0.000643 | 0.000776 | 0.000609 | 2,030.00 |
| 22 May 2024 | 0.000643 | -0.000108 | -14.39% | 0.000754 | 0.000754 | 0.000615 | 3,488.00 |
| 21 May 2024 | 0.00075 | -0.000029 | -3.72% | 0.000773 | 0.000884 | 0.000663 | 1,738.00 |
| 20 May 2024 | 0.000779 | -0.000051 | -6.14% | 0.000829 | 0.000968 | 0.00074 | 2,239.00 |
| 19 May 2024 | 0.00083 | 0.000069 | 9.07% | 0.00076 | 0.000831 | 0.00074 | 2,620.00 |
| 18 May 2024 | 0.000761 | 0.00005 | 7.04% | 0.000724 | 0.0008 | 0.000693 | 1,363.00 |
| 17 May 2024 | 0.000711 | -0.000051 | -6.69% | 0.000763 | 0.000811 | 0.000707 | 1,966.00 |
| 16 May 2024 | 0.000762 | 0.000024 | 3.25% | 0.000718 | 0.000769 | 0.000716 | 2,003.00 |
| 15 May 2024 | 0.000738 | 0.000016 | 2.22% | 0.000731 | 0.00074 | 0.000675 | 285.00 |
| 14 May 2024 | 0.000722 | -0.00014 | -16.23% | 0.000865 | 0.000879 | 0.000693 | 2,131.00 |
| 13 May 2024 | 0.000862 | 0.000044 | 5.37% | 0.000818 | 0.00087 | 0.000804 | 2,086.00 |
| 12 May 2024 | 0.000819 | 0.00000900 | 1.11% | 0.000787 | 0.000826 | 0.000777 | 565.00 |
| 11 May 2024 | 0.00081 | -0.000015 | -1.82% | 0.000823 | 0.000826 | 0.000808 | 2,293.00 |
| 10 May 2024 | 0.000825 | -0.000051 | -5.82% | 0.000874 | 0.000877 | 0.000822 | 2,042.00 |
| 09 May 2024 | 0.000876 | -0.000015 | -1.68% | 0.000882 | 0.000886 | 0.000833 | 925.00 |
| 08 May 2024 | 0.000891 | 0.000063 | 7.61% | 0.000819 | 0.000894 | 0.000802 | 602.00 |
| 07 May 2024 | 0.000828 | -0.00000300 | -0.36% | 0.000826 | 0.000837 | 0.000793 | 2,252.00 |
| 06 May 2024 | 0.000832 | -0.000015 | -1.77% | 0.000845 | 0.00088 | 0.000818 | 3,161.00 |
| 05 May 2024 | 0.000847 | -0.000073 | -7.93% | 0.000918 | 0.000935 | 0.000832 | 1,680.00 |
| 04 May 2024 | 0.00092 | 0.00002 | 2.22% | 0.000905 | 0.00092 | 0.000882 | 1,082.00 |
| 03 May 2024 | 0.0009 | -0.000069 | -7.12% | 0.000988 | 0.000988 | 0.000887 | 1,531.00 |
| 02 May 2024 | 0.000969 | 0.000074 | 8.27% | 0.000902 | 0.000973 | 0.000902 | 499.00 |
| 01 May 2024 | 0.000895 | -0.000063 | -6.58% | 0.000957 | 0.000965 | 0.000837 | 1,750.00 |
| 30 Abr 2024 | 0.000958 | 0.000088 | 10.12% | 0.000874 | 0.000959 | 0.000867 | 1,463.00 |
| 29 Abr 2024 | 0.00087 | -0.000067 | -7.15% | 0.000945 | 0.00095 | 0.000859 | 2,215.00 |
| 28 Abr 2024 | 0.000937 | 0.000069 | 7.95% | 0.000868 | 0.000941 | 0.000843 | 1,744.00 |
| 27 Abr 2024 | 0.000868 | -0.000086 | -9.01% | 0.000951 | 0.000964 | 0.000841 | 1,773.00 |
| 26 Abr 2024 | 0.000954 | -0.000034 | -3.44% | 0.000963 | 0.001015 | 0.000915 | 390.00 |
| 25 Abr 2024 | 0.000989 | -0.000032 | -3.14% | 0.001009 | 0.001022 | 0.000894 | 1,144.00 |
| 24 Abr 2024 | 0.00102 | 0.000042 | 4.29% | 0.000978 | 0.001033 | 0.000908 | 1,660.00 |
| 23 Abr 2024 | 0.000978 | 0.00001 | 1.03% | 0.000977 | 0.001116 | 0.00094 | 1,616.00 |
| 22 Abr 2024 | 0.000968 | 0.00004 | 4.31% | 0.000938 | 0.000978 | 0.000895 | 1,036.00 |
| 21 Abr 2024 | 0.000928 | -0.000022 | -2.32% | 0.000962 | 0.001034 | 0.000905 | 805.00 |
| 20 Abr 2024 | 0.00095 | -0.000015 | -1.55% | 0.001006 | 0.001103 | 0.00087 | 1,894.00 |
| 19 Abr 2024 | 0.000965 | -0.000081 | -7.74% | 0.00109 | 0.00109 | 0.000899 | 870.00 |
| 18 Abr 2024 | 0.001046 | 0.000129 | 14.09% | 0.000936 | 0.001098 | 0.000913 | 1,031.00 |
| 17 Abr 2024 | 0.000917 | -0.000168 | -15.48% | 0.001076 | 0.001106 | 0.000873 | 1,274.00 |
| 16 Abr 2024 | 0.001085 | -0.000147 | -11.93% | 0.001066 | 0.001485 | 0.000907 | 643.00 |
| 15 Abr 2024 | 0.001232 | 0.00021 | 20.60% | 0.001117 | 0.001485 | 0.000775 | 1,198.00 |
| 14 Abr 2024 | 0.001021 | 0.000117 | 12.91% | 0.001063 | 0.001197 | 0.00089 | 498.00 |
| 13 Abr 2024 | 0.000905 | -0.00049 | -35.14% | 0.001333 | 0.001333 | 0.000845 | 874.00 |
| 12 Abr 2024 | 0.001394 | -0.000014 | -0.99% | 0.001333 | 0.001477 | 0.001132 | 823.00 |
| 11 Abr 2024 | 0.001409 | -0.00012 | -7.85% | 0.001526 | 0.001564 | 0.001409 | 664.00 |
| 10 Abr 2024 | 0.001529 | 0.000102 | 7.14% | 0.001438 | 0.001652 | 0.001438 | 862.00 |
| 09 Abr 2024 | 0.001427 | -0.000084 | -5.56% | 0.001546 | 0.001622 | 0.001383 | 1,086.00 |
| 08 Abr 2024 | 0.001511 | -0.000642 | -29.82% | 0.00215 | 0.002182 | 0.001445 | 750.00 |
| 07 Abr 2024 | 0.002153 | 0.000076 | 3.66% | 0.002087 | 0.002983 | 0.001921 | 1,008.00 |
| 06 Abr 2024 | 0.002077 | 0.000268 | 14.81% | 0.00189 | 0.002181 | 0.001878 | 713.00 |
| 05 Abr 2024 | 0.001809 | 0.0002 | 12.43% | 0.001609 | 0.0022 | 0.001609 | 530.00 |
| 04 Abr 2024 | 0.001609 | 0.000277 | 20.75% | 0.001369 | 0.001767 | 0.001349 | 499.00 |
| 03 Abr 2024 | 0.001333 | 0.000029 | 2.22% | 0.001314 | 0.001621 | 0.001201 | 433.00 |
| 02 Abr 2024 | 0.001304 | -0.000059 | -4.33% | 0.001442 | 0.001652 | 0.001304 | 1,079.00 |
| 01 Abr 2024 | 0.001363 | -0.000512 | -27.30% | 0.001594 | 0.001949 | 0.001363 | 885.00 |
| 31 Mar 2024 | 0.001876 | -0.00023 | -10.92% | 0.002067 | 0.00221 | 0.001413 | 989.00 |
| 30 Mar 2024 | 0.002106 | 0.000198 | 10.35% | 0.001873 | 0.002427 | 0.0018 | 925.00 |
| 29 Mar 2024 | 0.001908 | 0.00014 | 7.94% | 0.00178 | 0.001911 | 0.001628 | 1,050.00 |
| 28 Mar 2024 | 0.001768 | 0.000194 | 12.33% | 0.001568 | 0.002222 | 0.001518 | 1,627.00 |
| 27 Mar 2024 | 0.001574 | 0.000159 | 11.25% | 0.001434 | 0.001707 | 0.001339 | 1,889.00 |
| 26 Mar 2024 | 0.001415 | -0.000083 | -5.54% | 0.00149 | 0.001647 | 0.001307 | 1,846.00 |
| 25 Mar 2024 | 0.001498 | -0.000357 | -19.24% | 0.001763 | 0.001853 | 0.001271 | 2,508.00 |
| 24 Mar 2024 | 0.001855 | 0.000458 | 32.81% | 0.001397 | 0.002001 | 0.00129 | 2,878.00 |
| 23 Mar 2024 | 0.001397 | 0.000138 | 10.99% | 0.001256 | 0.001452 | 0.001102 | 2,181.00 |
| 22 Mar 2024 | 0.001258 | 0.00045 | 55.64% | 0.000806 | 0.001366 | 0.000798 | 2,427.00 |
| 21 Mar 2024 | 0.000809 | -0.000152 | -15.82% | 0.000967 | 0.000993 | 0.00059 | 4,041.00 |
| 20 Mar 2024 | 0.000961 | -0.000271 | -22.00% | 0.001199 | 0.002514 | 0.000842 | 2,338.00 |
| 19 Mar 2024 | 0.001232 | -0.000087 | -6.59% | 0.001449 | 0.00149 | 0.001067 | 1,841.00 |
| 18 Mar 2024 | 0.001319 | 0.000331 | 33.53% | 0.000981 | 0.001645 | 0.000873 | 2,699.00 |
| 17 Mar 2024 | 0.000988 | 0.000298 | 43.10% | 0.000679 | 0.001108 | 0.000672 | 2,496.00 |
| 16 Mar 2024 | 0.000691 | 0.000117 | 20.50% | 0.000575 | 0.000701 | 0.000567 | 2,733.00 |
| 15 Mar 2024 | 0.000573 | -0.000053 | -8.47% | 0.000622 | 0.000809 | 0.000533 | 3,322.00 |
| 14 Mar 2024 | 0.000626 | -0.000016 | -2.49% | 0.000649 | 0.000709 | 0.000577 | 2,854.00 |
| 13 Mar 2024 | 0.000642 | 0.000068 | 11.86% | 0.000642 | 0.001178 | 0.000566 | 1,719.00 |
| 12 Mar 2024 | 0.000573 | 0.000125 | 27.84% | 0.000452 | 0.000573 | 0.00028 | 4,040.00 |
| 11 Mar 2024 | 0.000449 | 0.000098 | 27.92% | 0.000349 | 0.000491 | 0.000341 | 6,082.00 |
| 10 Mar 2024 | 0.000351 | -0.000012 | -3.30% | 0.000366 | 0.000421 | 0.000319 | 6,049.00 |
| 09 Mar 2024 | 0.000363 | 0.000027 | 8.02% | 0.000334 | 0.000369 | 0.000329 | 8,082.00 |
| 08 Mar 2024 | 0.000337 | 0.000036 | 11.99% | 0.000308 | 0.000351 | 0.000286 | 6,500.00 |
| 07 Mar 2024 | 0.0003 | 0.000056 | 22.89% | 0.000256 | 0.000438 | 0.000242 | 9,539.00 |
| 06 Mar 2024 | 0.000245 | 0.000013 | 5.62% | 0.000237 | 0.000288 | 0.000224 | 7,231.00 |
| 05 Mar 2024 | 0.000231 | 0.00000800 | 3.59% | 0.000221 | 0.000267 | 0.000215 | 7,825.00 |
| 04 Mar 2024 | 0.000223 | 0.00000500 | 2.29% | 0.00022 | 0.000233 | 0.000198 | 8,016.00 |
| 03 Mar 2024 | 0.000218 | 0.000015 | 7.38% | 0.000203 | 0.000225 | 0.000191 | 9,891.00 |
| 02 Mar 2024 | 0.000203 | 0.00000024 | 0.12% | 0.000208 | 0.000227 | 0.000197 | 9,633.00 |
