Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BSCSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.00000163 | -0.00000004 | -2.40% | 0.00000165 | 0.00000167 | 0.00000161 | 1,398,127.00 |
| 30 May 2024 | 0.00000167 | -0.00000005 | -2.91% | 0.00000171 | 0.00000174 | 0.00000165 | 1,430,169.00 |
| 29 May 2024 | 0.00000172 | -0.00000003 | -1.71% | 0.00000174 | 0.00000175 | 0.00000166 | 1,393,825.00 |
| 28 May 2024 | 0.00000175 | 0.00000006 | 3.55% | 0.00000170 | 0.00000188 | 0.00000166 | 1,290,213.00 |
| 27 May 2024 | 0.00000169 | 0.00000003 | 1.81% | 0.00000165 | 0.00000170 | 0.00000161 | 1,244,812.00 |
| 26 May 2024 | 0.00000166 | -0.00000006 | -3.49% | 0.00000172 | 0.00000173 | 0.00000163 | 1,245,883.00 |
| 25 May 2024 | 0.00000172 | 0.00000003 | 1.78% | 0.00000169 | 0.00000173 | 0.00000168 | 1,382,233.00 |
| 24 May 2024 | 0.00000169 | 0.00000004 | 2.42% | 0.00000163 | 0.00000175 | 0.00000162 | 1,465,061.00 |
| 23 May 2024 | 0.00000165 | -0.00000009 | -5.17% | 0.00000174 | 0.00000179 | 0.00000162 | 1,513,168.00 |
| 22 May 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000178 | 0.00000186 | 0.00000171 | 1,446,798.00 |
| 21 May 2024 | 0.00000177 | 0.00000004 | 2.31% | 0.00000173 | 0.00000184 | 0.00000173 | 1,465,484.00 |
| 20 May 2024 | 0.00000173 | -0.00000033 | -16.02% | 0.00000206 | 0.00000208 | 0.00000173 | 1,458,921.00 |
| 19 May 2024 | 0.00000206 | 0.00000005 | 2.49% | 0.00000202 | 0.00000209 | 0.00000201 | 1,347,420.00 |
| 18 May 2024 | 0.00000201 | -0.00000011 | -5.19% | 0.00000211 | 0.00000212 | 0.00000198 | 1,443,008.00 |
| 17 May 2024 | 0.00000212 | -0.00000024 | -10.17% | 0.00000236 | 0.00000236 | 0.00000208 | 1,370,873.00 |
| 16 May 2024 | 0.00000236 | 0.00000005 | 2.16% | 0.00000231 | 0.00000237 | 0.00000230 | 1,307,812.00 |
| 15 May 2024 | 0.00000231 | -0.00000004 | -1.70% | 0.00000235 | 0.00000237 | 0.00000228 | 1,296,772.00 |
| 14 May 2024 | 0.00000235 | -0.00000007 | -2.89% | 0.00000241 | 0.00000245 | 0.00000233 | 1,262,470.00 |
| 13 May 2024 | 0.00000242 | -0.00000001 | -0.41% | 0.00000244 | 0.00000247 | 0.00000231 | 1,370,694.00 |
| 12 May 2024 | 0.00000243 | -0.00000003 | -1.22% | 0.00000246 | 0.00000246 | 0.00000241 | 1,270,423.00 |
| 11 May 2024 | 0.00000246 | -0.00000001 | -0.40% | 0.00000247 | 0.00000249 | 0.00000242 | 1,412,743.00 |
| 10 May 2024 | 0.00000247 | 0.00000012 | 5.11% | 0.00000235 | 0.00000252 | 0.00000231 | 1,343,566.00 |
| 09 May 2024 | 0.00000235 | -0.00000012 | -4.86% | 0.00000248 | 0.00000251 | 0.00000233 | 1,282,210.00 |
| 08 May 2024 | 0.00000247 | -0.00000008 | -3.14% | 0.00000263 | 0.00000263 | 0.00000235 | 782,893.00 |
| 07 May 2024 | 0.00000255 | -0.00000001 | -0.39% | 0.00000256 | 0.00000264 | 0.00000251 | 951,215.00 |
| 06 May 2024 | 0.00000256 | 0.00000013 | 5.35% | 0.00000244 | 0.00000258 | 0.00000239 | 1,174,491.00 |
| 05 May 2024 | 0.00000243 | -0.00000018 | -6.90% | 0.00000256 | 0.00000264 | 0.00000242 | 593,718.00 |
| 04 May 2024 | 0.00000261 | 0.00000004 | 1.56% | 0.00000257 | 0.00000262 | 0.00000247 | 670,147.00 |
| 03 May 2024 | 0.00000257 | -0.00000009 | -3.38% | 0.00000265 | 0.00000268 | 0.00000254 | 617,701.00 |
| 02 May 2024 | 0.00000266 | 0.00000006 | 2.31% | 0.00000258 | 0.00000271 | 0.00000257 | 473,748.00 |
| 01 May 2024 | 0.00000260 | -0.00000009 | -3.35% | 0.00000269 | 0.00000271 | 0.00000250 | 676,977.00 |
| 30 Abr 2024 | 0.00000269 | -0.00000009 | -3.24% | 0.00000279 | 0.00000290 | 0.00000268 | 974,868.00 |
| 29 Abr 2024 | 0.00000278 | 0.00000010 | 3.73% | 0.00000269 | 0.00000285 | 0.00000267 | 661,137.00 |
| 28 Abr 2024 | 0.00000268 | 0.00000003 | 1.13% | 0.00000269 | 0.00000270 | 0.00000260 | 752,041.00 |
| 27 Abr 2024 | 0.00000265 | -0.00000012 | -4.33% | 0.00000276 | 0.00000281 | 0.00000258 | 1,017,567.00 |
| 26 Abr 2024 | 0.00000277 | -0.00000002 | -0.72% | 0.00000278 | 0.00000282 | 0.00000271 | 1,137,841.00 |
| 25 Abr 2024 | 0.00000279 | -0.00000005 | -1.76% | 0.00000283 | 0.00000284 | 0.00000273 | 1,073,078.00 |
| 24 Abr 2024 | 0.00000284 | 0.00000001 | 0.35% | 0.00000284 | 0.00000293 | 0.00000276 | 979,803.00 |
| 23 Abr 2024 | 0.00000283 | -0.00000015 | -5.03% | 0.00000297 | 0.00000301 | 0.00000278 | 899,761.00 |
| 22 Abr 2024 | 0.00000298 | -0.00000025 | -7.74% | 0.00000322 | 0.00000324 | 0.00000293 | 849,654.00 |
| 21 Abr 2024 | 0.00000323 | 0.00000025 | 8.39% | 0.00000298 | 0.00000325 | 0.00000295 | 744,677.00 |
| 20 Abr 2024 | 0.00000298 | -0.00000019 | -5.99% | 0.00000317 | 0.00000323 | 0.00000295 | 707,436.00 |
| 19 Abr 2024 | 0.00000317 | 0.00000011 | 3.59% | 0.00000305 | 0.00000322 | 0.00000303 | 649,866.00 |
| 18 Abr 2024 | 0.00000306 | -0.00000017 | -5.26% | 0.00000324 | 0.00000334 | 0.00000300 | 934,607.00 |
| 17 Abr 2024 | 0.00000323 | 0.00000010 | 3.19% | 0.00000314 | 0.00000328 | 0.00000311 | 956,891.00 |
| 16 Abr 2024 | 0.00000313 | -0.00000007 | -2.19% | 0.00000321 | 0.00000326 | 0.00000310 | 978,522.00 |
| 15 Abr 2024 | 0.00000320 | -0.00000003 | -0.93% | 0.00000325 | 0.00000332 | 0.00000312 | 753,220.00 |
| 14 Abr 2024 | 0.00000323 | -0.00000015 | -4.44% | 0.00000335 | 0.00000344 | 0.00000312 | 659,409.00 |
| 13 Abr 2024 | 0.00000338 | 0.00000025 | 7.99% | 0.00000314 | 0.00000372 | 0.00000306 | 320,028.00 |
| 12 Abr 2024 | 0.00000313 | -0.00000004 | -1.26% | 0.00000315 | 0.00000327 | 0.00000308 | 616,826.00 |
| 11 Abr 2024 | 0.00000317 | 0.00000005 | 1.60% | 0.00000314 | 0.00000337 | 0.00000304 | 327,062.00 |
| 10 Abr 2024 | 0.00000312 | -0.00000016 | -4.88% | 0.00000329 | 0.00000359 | 0.00000312 | 513,526.00 |
| 09 Abr 2024 | 0.00000328 | 0.00000001 | 0.31% | 0.00000328 | 0.00000341 | 0.00000322 | 371,476.00 |
| 08 Abr 2024 | 0.00000327 | 0.00000021 | 6.86% | 0.00000307 | 0.00000354 | 0.00000307 | 549,003.00 |
| 07 Abr 2024 | 0.00000306 | -0.00000002 | -0.65% | 0.00000310 | 0.00000314 | 0.00000303 | 773,737.00 |
| 06 Abr 2024 | 0.00000308 | 0.00000008 | 2.67% | 0.00000299 | 0.00000314 | 0.00000297 | 571,009.00 |
| 05 Abr 2024 | 0.00000300 | 0.00 | 0.00% | 0.00000300 | 0.00000312 | 0.00000297 | 736,118.00 |
| 04 Abr 2024 | 0.00000300 | -0.00000013 | -4.15% | 0.00000317 | 0.00000331 | 0.00000297 | 583,953.00 |
| 03 Abr 2024 | 0.00000313 | -0.00000017 | -5.15% | 0.00000329 | 0.00000345 | 0.00000302 | 599,666.00 |
| 02 Abr 2024 | 0.00000330 | 0.00000016 | 5.10% | 0.00000315 | 0.00000345 | 0.00000313 | 576,203.00 |
| 01 Abr 2024 | 0.00000314 | -0.00000017 | -5.14% | 0.00000329 | 0.00000335 | 0.00000314 | 434,701.00 |
| 31 Mar 2024 | 0.00000331 | -0.00000021 | -5.97% | 0.00000354 | 0.00000354 | 0.00000323 | 348,913.00 |
| 30 Mar 2024 | 0.00000352 | 0.00000053 | 17.73% | 0.00000298 | 0.00000358 | 0.00000296 | 639,385.00 |
| 29 Mar 2024 | 0.00000299 | 0.00000009 | 3.10% | 0.00000293 | 0.00000309 | 0.00000286 | 529,064.00 |
| 28 Mar 2024 | 0.00000290 | -0.00000032 | -9.94% | 0.00000323 | 0.00000329 | 0.00000283 | 939,185.00 |
| 27 Mar 2024 | 0.00000322 | -0.00000001 | -0.31% | 0.00000327 | 0.00000329 | 0.00000303 | 1,171,373.00 |
| 26 Mar 2024 | 0.00000323 | -0.00000014 | -4.15% | 0.00000335 | 0.00000346 | 0.00000321 | 961,994.00 |
| 25 Mar 2024 | 0.00000337 | 0.00000009 | 2.74% | 0.00000327 | 0.00000352 | 0.00000323 | 1,010,194.00 |
| 24 Mar 2024 | 0.00000328 | 0.00 | 0.00% | 0.00000329 | 0.00000337 | 0.00000322 | 965,130.00 |
| 23 Mar 2024 | 0.00000328 | -0.00000017 | -4.93% | 0.00000345 | 0.00000346 | 0.00000324 | 1,100,567.00 |
| 22 Mar 2024 | 0.00000345 | 0.00000001 | 0.29% | 0.00000344 | 0.00000363 | 0.00000314 | 1,185,412.00 |
| 21 Mar 2024 | 0.00000344 | -0.00000004 | -1.15% | 0.00000349 | 0.00000363 | 0.00000338 | 1,137,593.00 |
| 20 Mar 2024 | 0.00000348 | -0.00000007 | -1.97% | 0.00000356 | 0.00000379 | 0.00000344 | 1,112,898.00 |
| 19 Mar 2024 | 0.00000355 | -0.00000040 | -10.13% | 0.00000395 | 0.00000409 | 0.00000324 | 1,003,015.00 |
| 18 Mar 2024 | 0.00000395 | 0.00000002 | 0.51% | 0.00000398 | 0.00000420 | 0.00000389 | 784,206.00 |
| 17 Mar 2024 | 0.00000393 | -0.00000010 | -2.48% | 0.00000405 | 0.00000434 | 0.00000382 | 772,606.00 |
| 16 Mar 2024 | 0.00000403 | -0.00000011 | -2.66% | 0.00000423 | 0.00000433 | 0.00000396 | 938,750.00 |
| 15 Mar 2024 | 0.00000414 | -0.00000006 | -1.43% | 0.00000426 | 0.00000436 | 0.00000402 | 818,140.00 |
| 14 Mar 2024 | 0.00000420 | 0.00000003 | 0.72% | 0.00000415 | 0.00000424 | 0.00000381 | 836,368.00 |
| 13 Mar 2024 | 0.00000417 | 0.00000056 | 15.51% | 0.00000362 | 0.00000419 | 0.00000356 | 920,102.00 |
| 12 Mar 2024 | 0.00000361 | -0.00000028 | -7.20% | 0.00000386 | 0.00000401 | 0.00000357 | 975,459.00 |
| 11 Mar 2024 | 0.00000389 | 0.00000012 | 3.18% | 0.00000375 | 0.00000405 | 0.00000361 | 972,811.00 |
| 10 Mar 2024 | 0.00000377 | 0.00000020 | 5.60% | 0.00000356 | 0.00000392 | 0.00000351 | 1,082,070.00 |
| 09 Mar 2024 | 0.00000357 | -0.00000014 | -3.77% | 0.00000371 | 0.00000382 | 0.00000345 | 1,089,638.00 |
| 08 Mar 2024 | 0.00000371 | 0.00000009 | 2.49% | 0.00000367 | 0.00000389 | 0.00000344 | 1,085,453.00 |
| 07 Mar 2024 | 0.00000362 | 0.00000006 | 1.69% | 0.00000357 | 0.00000388 | 0.00000348 | 1,090,276.00 |
| 06 Mar 2024 | 0.00000356 | 0.00000006 | 1.71% | 0.00000342 | 0.00000369 | 0.00000327 | 1,040,775.00 |
| 05 Mar 2024 | 0.00000350 | -0.00000029 | -7.65% | 0.00000383 | 0.00000395 | 0.00000334 | 1,056,121.00 |
| 04 Mar 2024 | 0.00000379 | 0.00000012 | 3.27% | 0.00000367 | 0.00000392 | 0.00000358 | 1,079,379.00 |
| 03 Mar 2024 | 0.00000367 | -0.00000020 | -5.17% | 0.00000386 | 0.00000393 | 0.00000363 | 1,013,768.00 |
| 02 Mar 2024 | 0.00000387 | 0.00000020 | 5.45% | 0.00000369 | 0.00000398 | 0.00000365 | 1,031,623.00 |
