Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BLESETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00000319 | 0.00000027 | 9.25% | 0.00000292 | 0.00000334 | 0.00000289 | 926,264.00 |
| 03 May 2024 | 0.00000292 | -0.00000004 | -1.35% | 0.00000296 | 0.00000306 | 0.00000290 | 1,094,476.00 |
| 02 May 2024 | 0.00000296 | 0.00000008 | 2.78% | 0.00000288 | 0.00000309 | 0.00000280 | 1,142,244.00 |
| 01 May 2024 | 0.00000288 | -0.00000018 | -5.88% | 0.00000305 | 0.00000320 | 0.00000287 | 1,088,713.00 |
| 30 Abr 2024 | 0.00000306 | 0.00000006 | 2.00% | 0.00000300 | 0.00000316 | 0.00000296 | 1,037,469.00 |
| 29 Abr 2024 | 0.00000300 | 0.00000010 | 3.45% | 0.00000290 | 0.00000307 | 0.00000283 | 1,052,493.00 |
| 28 Abr 2024 | 0.00000290 | 0.00000010 | 3.57% | 0.00000280 | 0.00000292 | 0.00000274 | 1,050,978.00 |
| 27 Abr 2024 | 0.00000280 | -0.00000014 | -4.76% | 0.00000296 | 0.00000301 | 0.00000277 | 1,061,733.00 |
| 26 Abr 2024 | 0.00000294 | 0.00000006 | 2.08% | 0.00000288 | 0.00000299 | 0.00000285 | 959,649.00 |
| 25 Abr 2024 | 0.00000288 | -0.00000006 | -2.04% | 0.00000293 | 0.00000301 | 0.00000280 | 971,340.00 |
| 24 Abr 2024 | 0.00000294 | -0.00000009 | -2.97% | 0.00000303 | 0.00000305 | 0.00000274 | 789,167.00 |
| 23 Abr 2024 | 0.00000303 | 0.00000016 | 5.57% | 0.00000288 | 0.00000338 | 0.00000268 | 903,383.00 |
| 22 Abr 2024 | 0.00000287 | 0.00000002 | 0.70% | 0.00000284 | 0.00000392 | 0.00000249 | 1,005,665.00 |
| 21 Abr 2024 | 0.00000285 | 0.00000009 | 3.26% | 0.00000273 | 0.00000359 | 0.00000264 | 892,032.00 |
| 20 Abr 2024 | 0.00000276 | 0.00 | 0.00% | 0.00000277 | 0.00000281 | 0.00000272 | 1,036,076.00 |
| 19 Abr 2024 | 0.00000276 | -0.00000013 | -4.50% | 0.00000288 | 0.00000308 | 0.00000273 | 846,859.00 |
| 18 Abr 2024 | 0.00000289 | 0.00000004 | 1.40% | 0.00000285 | 0.00000298 | 0.00000272 | 948,376.00 |
| 17 Abr 2024 | 0.00000285 | 0.00000007 | 2.52% | 0.00000276 | 0.00000314 | 0.00000270 | 992,420.00 |
| 16 Abr 2024 | 0.00000278 | -0.00000023 | -7.64% | 0.00000302 | 0.00000305 | 0.00000274 | 1,014,594.00 |
| 15 Abr 2024 | 0.00000301 | -0.00000006 | -1.95% | 0.00000307 | 0.00000319 | 0.00000293 | 948,055.00 |
| 14 Abr 2024 | 0.00000307 | -0.00000017 | -5.25% | 0.00000323 | 0.00000343 | 0.00000290 | 791,633.00 |
| 13 Abr 2024 | 0.00000324 | -0.00000012 | -3.57% | 0.00000335 | 0.00000387 | 0.00000295 | 614,570.00 |
| 12 Abr 2024 | 0.00000336 | 0.00000023 | 7.35% | 0.00000308 | 0.00000348 | 0.00000303 | 594,264.00 |
| 11 Abr 2024 | 0.00000313 | 0.00000013 | 4.33% | 0.00000301 | 0.00000334 | 0.00000295 | 523,883.00 |
| 10 Abr 2024 | 0.00000300 | -0.00000016 | -5.06% | 0.00000302 | 0.00000323 | 0.00000237 | 724,453.00 |
| 09 Abr 2024 | 0.00000316 | 0.00000040 | 14.49% | 0.00000276 | 0.00000327 | 0.00000276 | 796,383.00 |
| 08 Abr 2024 | 0.00000276 | -0.00000016 | -5.48% | 0.00000292 | 0.00000299 | 0.00000241 | 684,751.00 |
| 07 Abr 2024 | 0.00000292 | 0.00000045 | 18.22% | 0.00000250 | 0.00000382 | 0.00000234 | 693,651.00 |
| 06 Abr 2024 | 0.00000247 | 0.00000048 | 24.12% | 0.00000198 | 0.00000249 | 0.00000193 | 876,941.00 |
| 05 Abr 2024 | 0.00000199 | -0.00000031 | -13.48% | 0.00000224 | 0.00000263 | 0.00000188 | 536,465.00 |
| 04 Abr 2024 | 0.00000230 | -0.00000035 | -13.21% | 0.00000137 | 0.00000286 | 0.00000104 | 722,663.00 |
| 03 Abr 2024 | 0.00000265 | 0.00000100 | 86.21% | 0.00000116 | 0.00000265 | 0.00000113 | 643,679.00 |
| 02 Abr 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000124 | 0.00000115 | 1,356,777.00 |
| 01 Abr 2024 | 0.00000117 | -0.00000001 | -0.85% | 0.00000120 | 0.00000126 | 0.00000117 | 619,144.00 |
| 31 Mar 2024 | 0.00000118 | 0.00 | 0.00% | 0.00000126 | 0.00000126 | 0.00000118 | 146,756.00 |
| 30 Mar 2024 | 0.00000118 | -0.00000005 | -4.07% | 0.00000123 | 0.00000123 | 0.00000118 | 444,653.00 |
| 29 Mar 2024 | 0.00000123 | 0.00000004 | 3.36% | 0.00000119 | 0.00000128 | 0.00000119 | 492,354.00 |
| 28 Mar 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000119 | 0.00000128 | 0.00000117 | 1,305,559.00 |
| 27 Mar 2024 | 0.00000121 | 0.00000002 | 1.68% | 0.00000120 | 0.00000123 | 0.00000115 | 1,364,611.00 |
| 26 Mar 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000120 | 0.00000131 | 0.00000115 | 1,591,978.00 |
| 25 Mar 2024 | 0.00000121 | 0.00000010 | 9.01% | 0.00000111 | 0.00000161 | 0.00000105 | 1,557,781.00 |
| 24 Mar 2024 | 0.00000111 | -0.00000004 | -3.48% | 0.00000116 | 0.00000134 | 0.00000108 | 2,056,293.00 |
| 23 Mar 2024 | 0.00000115 | -0.00000006 | -4.96% | 0.00000119 | 0.00000121 | 0.00000112 | 3,116,776.00 |
| 22 Mar 2024 | 0.00000121 | 0.00000002 | 1.68% | 0.00000119 | 0.00000125 | 0.00000116 | 1,734,151.00 |
| 21 Mar 2024 | 0.00000119 | 0.00 | 0.00% | 0.00000113 | 0.00000125 | 0.00000112 | 1,413,691.00 |
| 20 Mar 2024 | 0.00000119 | -0.00000005 | -4.03% | 0.00000122 | 0.00000124 | 0.00000112 | 1,533,290.00 |
| 19 Mar 2024 | 0.00000124 | 0.00 | 0.00% | 0.00000124 | 0.00000132 | 0.00000112 | 1,637,628.00 |
| 18 Mar 2024 | 0.00000124 | -0.00000003 | -2.36% | 0.00000127 | 0.00000132 | 0.00000123 | 1,250,498.00 |
| 17 Mar 2024 | 0.00000127 | -0.00000003 | -2.31% | 0.00000128 | 0.00000133 | 0.00000122 | 1,273,577.00 |
| 16 Mar 2024 | 0.00000130 | 0.00000012 | 10.17% | 0.00000119 | 0.00000134 | 0.00000116 | 1,395,431.00 |
| 15 Mar 2024 | 0.00000118 | 0.00000001 | 0.85% | 0.00000117 | 0.00000124 | 0.00000116 | 1,765,545.00 |
| 14 Mar 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000119 | 0.00000127 | 0.00000117 | 1,992,435.00 |
| 13 Mar 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000120 | 0.00000124 | 0.00000114 | 2,146,982.00 |
| 12 Mar 2024 | 0.00000121 | -0.00000015 | -11.03% | 0.00000139 | 0.00000151 | 0.00000118 | 1,569,630.00 |
| 11 Mar 2024 | 0.00000136 | 0.00000008 | 6.25% | 0.00000127 | 0.00000140 | 0.00000122 | 1,491,426.00 |
| 10 Mar 2024 | 0.00000128 | 0.00000010 | 8.47% | 0.00000119 | 0.00000252 | 0.00000116 | 1,461,860.00 |
| 09 Mar 2024 | 0.00000118 | -0.00000011 | -8.53% | 0.00000129 | 0.00000131 | 0.00000117 | 1,619,206.00 |
| 08 Mar 2024 | 0.00000129 | 0.00000011 | 9.32% | 0.00000118 | 0.00000148 | 0.00000115 | 1,638,900.00 |
| 07 Mar 2024 | 0.00000118 | 0.00000002 | 1.72% | 0.00000117 | 0.00000124 | 0.00000113 | 1,524,606.00 |
| 06 Mar 2024 | 0.00000116 | 0.00000001 | 0.87% | 0.00000110 | 0.00000121 | 0.00000107 | 1,570,828.00 |
| 05 Mar 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000117 | 0.00000123 | 0.00000110 | 1,508,413.00 |
| 04 Mar 2024 | 0.00000117 | 0.00000009 | 8.33% | 0.00000110 | 0.00000126 | 0.00000107 | 2,524,656.00 |
| 03 Mar 2024 | 0.00000108 | 0.00000005 | 4.85% | 0.00000103 | 0.00000113 | 0.00000102 | 1,816,078.00 |
| 02 Mar 2024 | 0.00000103 | 0.00000004 | 4.04% | 0.00000100 | 0.00000104 | 0.00000098 | 2,108,094.00 |
| 01 Mar 2024 | 0.00000099 | -0.00000005 | -4.81% | 0.00000105 | 0.00000106 | 0.00000099 | 2,571,978.00 |
| 29 Feb 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000107 | 0.00000108 | 0.00000101 | 2,430,555.00 |
| 28 Feb 2024 | 0.00000106 | -0.00000005 | -4.50% | 0.00000110 | 0.00000111 | 0.00000104 | 2,921,718.00 |
| 27 Feb 2024 | 0.00000111 | 0.00000003 | 2.78% | 0.00000107 | 0.00000113 | 0.00000103 | 2,836,352.00 |
| 26 Feb 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000110 | 0.00000114 | 0.00000106 | 1,691,703.00 |
| 25 Feb 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000107 | 0.00000115 | 0.00000106 | 1,640,740.00 |
| 24 Feb 2024 | 0.00000107 | -0.00000005 | -4.46% | 0.00000112 | 0.00000114 | 0.00000107 | 1,682,044.00 |
| 23 Feb 2024 | 0.00000112 | 0.00000005 | 4.67% | 0.00000106 | 0.00000113 | 0.00000106 | 2,493,673.00 |
| 22 Feb 2024 | 0.00000107 | 0.00000002 | 1.90% | 0.00000105 | 0.00000111 | 0.00000102 | 1,968,407.00 |
| 21 Feb 2024 | 0.00000105 | 0.00 | 0.00% | 0.00000104 | 0.00000109 | 0.00000104 | 2,314,657.00 |
| 20 Feb 2024 | 0.00000105 | -0.00000001 | -0.94% | 0.00000106 | 0.00000110 | 0.00000103 | 2,353,435.00 |
| 19 Feb 2024 | 0.00000106 | 0.00000001 | 0.95% | 0.00000105 | 0.00000112 | 0.00000104 | 1,802,207.00 |
| 18 Feb 2024 | 0.00000105 | -0.00000001 | -0.94% | 0.00000106 | 0.00000129 | 0.00000104 | 3,421,756.00 |
| 17 Feb 2024 | 0.00000106 | 0.00 | 0.00% | 0.00000106 | 0.00000108 | 0.00000103 | 3,027,215.00 |
| 16 Feb 2024 | 0.00000106 | 0.00000005 | 4.95% | 0.00000102 | 0.00000108 | 0.00000100 | 3,634,538.00 |
| 15 Feb 2024 | 0.00000101 | -0.00000004 | -3.81% | 0.00000106 | 0.00000113 | 0.00000099 | 2,838,527.00 |
| 14 Feb 2024 | 0.00000105 | -0.00000003 | -2.78% | 0.00000107 | 0.00000110 | 0.00000105 | 2,126,232.00 |
| 13 Feb 2024 | 0.00000108 | -0.00000002 | -1.82% | 0.00000109 | 0.00000112 | 0.00000106 | 2,236,874.00 |
| 12 Feb 2024 | 0.00000110 | -0.00000003 | -2.65% | 0.00000112 | 0.00000117 | 0.00000107 | 2,216,384.00 |
| 11 Feb 2024 | 0.00000113 | 0.00 | 0.00% | 0.00000114 | 0.00000115 | 0.00000110 | 3,983,064.00 |
| 10 Feb 2024 | 0.00000113 | -0.00000004 | -3.42% | 0.00000117 | 0.00000120 | 0.00000112 | 2,311,419.00 |
| 09 Feb 2024 | 0.00000117 | 0.00000001 | 0.86% | 0.00000115 | 0.00000120 | 0.00000113 | 2,691,768.00 |
| 08 Feb 2024 | 0.00000116 | -0.00000003 | -2.52% | 0.00000119 | 0.00000128 | 0.00000115 | 2,248,999.00 |
| 07 Feb 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000120 | 0.00000122 | 0.00000119 | 2,464,693.00 |
| 06 Feb 2024 | 0.00000121 | 0.00000001 | 0.83% | 0.00000120 | 0.00000128 | 0.00000119 | 2,311,091.00 |
| 05 Feb 2024 | 0.00000120 | -0.00000007 | -5.51% | 0.00000127 | 0.00000137 | 0.00000119 | 2,817,835.00 |
| 04 Feb 2024 | 0.00000127 | -0.00000005 | -3.79% | 0.00000132 | 0.00000134 | 0.00000126 | 3,452,086.00 |
| 03 Feb 2024 | 0.00000132 | 0.00000001 | 0.76% | 0.00000131 | 0.00000133 | 0.00000129 | 3,670,319.00 |
