Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BUYETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00000803 | 0.00000009 | 1.13% | 0.00000798 | 0.00000822 | 0.00000793 | 497,192.00 |
| 21 May 2024 | 0.00000794 | 0.00000044 | 5.87% | 0.00000747 | 0.00000837 | 0.00000734 | 574,921.00 |
| 20 May 2024 | 0.00000750 | -0.00000100 | -11.30% | 0.00000884 | 0.00000890 | 0.00000739 | 563,899.00 |
| 19 May 2024 | 0.00000885 | 0.00000075 | 9.26% | 0.00000810 | 0.00000912 | 0.00000806 | 569,125.00 |
| 18 May 2024 | 0.00000810 | -0.00000047 | -5.48% | 0.00000856 | 0.00000921 | 0.00000806 | 624,233.00 |
| 17 May 2024 | 0.00000857 | -0.00000029 | -3.27% | 0.00000884 | 0.00000904 | 0.00000842 | 595,841.00 |
| 16 May 2024 | 0.00000886 | 0.00000100 | 13.14% | 0.00000757 | 0.00000952 | 0.00000700 | 704,540.00 |
| 15 May 2024 | 0.00000761 | -0.00000032 | -4.04% | 0.00000797 | 0.00000803 | 0.00000757 | 649,031.00 |
| 14 May 2024 | 0.00000793 | 0.00000008 | 1.02% | 0.00000784 | 0.00000800 | 0.00000781 | 653,458.00 |
| 13 May 2024 | 0.00000785 | -0.00000003 | -0.38% | 0.00000789 | 0.00000800 | 0.00000767 | 656,777.00 |
| 12 May 2024 | 0.00000788 | -0.00000006 | -0.76% | 0.00000794 | 0.00000796 | 0.00000782 | 652,813.00 |
| 11 May 2024 | 0.00000794 | 0.00000002 | 0.25% | 0.00000793 | 0.00000802 | 0.00000771 | 641,380.00 |
| 10 May 2024 | 0.00000792 | 0.00000025 | 3.26% | 0.00000767 | 0.00000804 | 0.00000750 | 622,165.00 |
| 09 May 2024 | 0.00000767 | -0.00000014 | -1.79% | 0.00000780 | 0.00000790 | 0.00000761 | 614,051.00 |
| 08 May 2024 | 0.00000781 | 0.00000013 | 1.69% | 0.00000772 | 0.00000786 | 0.00000764 | 638,258.00 |
| 07 May 2024 | 0.00000768 | 0.00000012 | 1.59% | 0.00000760 | 0.00000775 | 0.00000744 | 640,156.00 |
| 06 May 2024 | 0.00000756 | 0.00000013 | 1.75% | 0.00000743 | 0.00000763 | 0.00000726 | 642,088.00 |
| 05 May 2024 | 0.00000743 | -0.00000004 | -0.54% | 0.00000749 | 0.00000764 | 0.00000737 | 645,671.00 |
| 04 May 2024 | 0.00000747 | -0.00000009 | -1.19% | 0.00000757 | 0.00000758 | 0.00000737 | 650,035.00 |
| 03 May 2024 | 0.00000756 | -0.00000019 | -2.45% | 0.00000775 | 0.00000787 | 0.00000748 | 661,659.00 |
| 02 May 2024 | 0.00000775 | -0.00000008 | -1.02% | 0.00000781 | 0.00000795 | 0.00000767 | 662,594.00 |
| 01 May 2024 | 0.00000783 | 0.00000034 | 4.54% | 0.00000751 | 0.00000814 | 0.00000750 | 671,385.00 |
| 30 Abr 2024 | 0.00000749 | 0.00000016 | 2.18% | 0.00000731 | 0.00000784 | 0.00000723 | 657,172.00 |
| 29 Abr 2024 | 0.00000733 | 0.00000056 | 8.27% | 0.00000680 | 0.00000759 | 0.00000635 | 695,366.00 |
| 28 Abr 2024 | 0.00000677 | -0.00000028 | -3.97% | 0.00000704 | 0.00000707 | 0.00000667 | 666,802.00 |
| 27 Abr 2024 | 0.00000705 | -0.00000033 | -4.47% | 0.00000739 | 0.00000752 | 0.00000701 | 670,993.00 |
| 26 Abr 2024 | 0.00000738 | 0.00000002 | 0.27% | 0.00000736 | 0.00000743 | 0.00000724 | 686,692.00 |
| 25 Abr 2024 | 0.00000736 | -0.00000031 | -4.04% | 0.00000763 | 0.00000766 | 0.00000726 | 688,494.00 |
| 24 Abr 2024 | 0.00000767 | 0.00000051 | 7.12% | 0.00000717 | 0.00000821 | 0.00000714 | 669,174.00 |
| 23 Abr 2024 | 0.00000716 | -0.00000007 | -0.97% | 0.00000722 | 0.00000733 | 0.00000708 | 694,749.00 |
| 22 Abr 2024 | 0.00000723 | -0.00000004 | -0.55% | 0.00000728 | 0.00000735 | 0.00000709 | 686,613.00 |
| 21 Abr 2024 | 0.00000727 | -0.00000016 | -2.15% | 0.00000741 | 0.00000757 | 0.00000720 | 689,886.00 |
| 20 Abr 2024 | 0.00000743 | -0.00000016 | -2.11% | 0.00000754 | 0.00000764 | 0.00000733 | 684,020.00 |
| 19 Abr 2024 | 0.00000759 | 0.00000026 | 3.55% | 0.00000733 | 0.00000775 | 0.00000728 | 700,996.00 |
| 18 Abr 2024 | 0.00000733 | -0.00000018 | -2.40% | 0.00000752 | 0.00000761 | 0.00000725 | 703,343.00 |
| 17 Abr 2024 | 0.00000751 | -0.00000002 | -0.27% | 0.00000754 | 0.00000764 | 0.00000728 | 688,198.00 |
| 16 Abr 2024 | 0.00000753 | 0.00000007 | 0.94% | 0.00000746 | 0.00000772 | 0.00000743 | 676,028.00 |
| 15 Abr 2024 | 0.00000746 | -0.00000037 | -4.73% | 0.00000784 | 0.00000801 | 0.00000701 | 665,651.00 |
| 14 Abr 2024 | 0.00000783 | 0.00000011 | 1.42% | 0.00000770 | 0.00000831 | 0.00000660 | 787,949.00 |
| 13 Abr 2024 | 0.00000772 | 0.00000075 | 10.76% | 0.00000698 | 0.00000860 | 0.00000664 | 767,039.00 |
| 12 Abr 2024 | 0.00000697 | -0.00000024 | -3.33% | 0.00000722 | 0.00000755 | 0.00000667 | 708,191.00 |
| 11 Abr 2024 | 0.00000721 | -0.00000014 | -1.90% | 0.00000732 | 0.00000737 | 0.00000711 | 660,924.00 |
| 10 Abr 2024 | 0.00000735 | 0.00000013 | 1.80% | 0.00000725 | 0.00000750 | 0.00000718 | 647,778.00 |
| 09 Abr 2024 | 0.00000722 | 0.00000031 | 4.49% | 0.00000690 | 0.00000724 | 0.00000681 | 647,671.00 |
| 08 Abr 2024 | 0.00000691 | -0.00000046 | -6.24% | 0.00000737 | 0.00000746 | 0.00000687 | 615,254.00 |
| 07 Abr 2024 | 0.00000737 | -0.00000008 | -1.07% | 0.00000751 | 0.00000753 | 0.00000737 | 425,599.00 |
| 06 Abr 2024 | 0.00000745 | -0.00000035 | -4.49% | 0.00000780 | 0.00000797 | 0.00000740 | 627,428.00 |
| 05 Abr 2024 | 0.00000780 | 0.00000010 | 1.30% | 0.00000772 | 0.00000789 | 0.00000763 | 612,939.00 |
| 04 Abr 2024 | 0.00000770 | -0.00000001 | -0.13% | 0.00000768 | 0.00000790 | 0.00000748 | 628,388.00 |
| 03 Abr 2024 | 0.00000771 | -0.00000043 | -5.28% | 0.00000819 | 0.00000830 | 0.00000752 | 582,448.00 |
| 02 Abr 2024 | 0.00000814 | 0.00000040 | 5.17% | 0.00000775 | 0.00000822 | 0.00000772 | 632,144.00 |
| 01 Abr 2024 | 0.00000774 | 0.00000100 | 15.17% | 0.00000659 | 0.00000791 | 0.00000635 | 710,816.00 |
| 31 Mar 2024 | 0.00000659 | -0.00000066 | -9.10% | 0.00000724 | 0.00000732 | 0.00000658 | 646,403.00 |
| 30 Mar 2024 | 0.00000725 | 0.00000025 | 3.57% | 0.00000700 | 0.00000808 | 0.00000699 | 646,105.00 |
| 29 Mar 2024 | 0.00000700 | -0.00000088 | -11.17% | 0.00000788 | 0.00000793 | 0.00000698 | 706,195.00 |
| 28 Mar 2024 | 0.00000788 | 0.00000010 | 1.29% | 0.00000776 | 0.00000792 | 0.00000721 | 813,005.00 |
| 27 Mar 2024 | 0.00000778 | 0.00000014 | 1.83% | 0.00000767 | 0.00000782 | 0.00000744 | 894,441.00 |
| 26 Mar 2024 | 0.00000764 | -0.00000001 | -0.13% | 0.00000758 | 0.00000781 | 0.00000748 | 837,236.00 |
| 25 Mar 2024 | 0.00000765 | 0.00000031 | 4.22% | 0.00000737 | 0.00000834 | 0.00000705 | 933,621.00 |
| 24 Mar 2024 | 0.00000734 | -0.00000027 | -3.55% | 0.00000762 | 0.00000777 | 0.00000731 | 879,159.00 |
| 23 Mar 2024 | 0.00000761 | -0.00000019 | -2.44% | 0.00000768 | 0.00000778 | 0.00000724 | 873,392.00 |
| 22 Mar 2024 | 0.00000780 | 0.00000012 | 1.56% | 0.00000768 | 0.00000790 | 0.00000728 | 899,346.00 |
| 21 Mar 2024 | 0.00000768 | -0.00000003 | -0.39% | 0.00000774 | 0.00000792 | 0.00000705 | 892,026.00 |
| 20 Mar 2024 | 0.00000771 | -0.00000026 | -3.26% | 0.00000801 | 0.00000886 | 0.00000721 | 886,458.00 |
| 19 Mar 2024 | 0.00000797 | 0.00000018 | 2.31% | 0.00000787 | 0.00000803 | 0.00000717 | 949,132.00 |
| 18 Mar 2024 | 0.00000779 | 0.00000015 | 1.96% | 0.00000766 | 0.00000797 | 0.00000740 | 865,620.00 |
| 17 Mar 2024 | 0.00000764 | 0.00000014 | 1.87% | 0.00000746 | 0.00000824 | 0.00000710 | 1,035,441.00 |
| 16 Mar 2024 | 0.00000750 | 0.00000009 | 1.21% | 0.00000744 | 0.00000810 | 0.00000717 | 953,817.00 |
| 15 Mar 2024 | 0.00000741 | 0.00000003 | 0.41% | 0.00000738 | 0.00000785 | 0.00000713 | 925,857.00 |
| 14 Mar 2024 | 0.00000738 | 0.00000008 | 1.10% | 0.00000726 | 0.00000759 | 0.00000637 | 1,054,565.00 |
| 13 Mar 2024 | 0.00000730 | 0.00000079 | 12.14% | 0.00000652 | 0.00000738 | 0.00000627 | 909,759.00 |
| 12 Mar 2024 | 0.00000651 | 0.00000087 | 15.43% | 0.00000564 | 0.00000939 | 0.00000560 | 1,059,422.00 |
| 11 Mar 2024 | 0.00000564 | -0.00000030 | -5.05% | 0.00000596 | 0.00000614 | 0.00000563 | 1,156,134.00 |
| 10 Mar 2024 | 0.00000594 | 0.00000005 | 0.85% | 0.00000589 | 0.00000610 | 0.00000575 | 1,334,220.00 |
| 09 Mar 2024 | 0.00000589 | -0.00000002 | -0.34% | 0.00000589 | 0.00000594 | 0.00000561 | 1,371,431.00 |
| 08 Mar 2024 | 0.00000591 | -0.00000004 | -0.67% | 0.00000596 | 0.00000598 | 0.00000567 | 1,388,091.00 |
| 07 Mar 2024 | 0.00000595 | -0.00000007 | -1.16% | 0.00000599 | 0.00000621 | 0.00000578 | 1,399,910.00 |
| 06 Mar 2024 | 0.00000602 | -0.00000037 | -5.79% | 0.00000643 | 0.00000658 | 0.00000589 | 1,220,626.00 |
| 05 Mar 2024 | 0.00000639 | 0.00000002 | 0.31% | 0.00000633 | 0.00000685 | 0.00000609 | 1,151,195.00 |
| 04 Mar 2024 | 0.00000637 | -0.00000017 | -2.60% | 0.00000655 | 0.00000671 | 0.00000632 | 1,284,382.00 |
| 03 Mar 2024 | 0.00000654 | -0.00000019 | -2.82% | 0.00000671 | 0.00000746 | 0.00000645 | 1,061,150.00 |
| 02 Mar 2024 | 0.00000673 | -0.00000028 | -3.99% | 0.00000701 | 0.00000717 | 0.00000665 | 1,186,924.00 |
| 01 Mar 2024 | 0.00000701 | -0.00000004 | -0.57% | 0.00000700 | 0.00000712 | 0.00000675 | 1,197,246.00 |
| 29 Feb 2024 | 0.00000705 | -0.00000003 | -0.42% | 0.00000705 | 0.00000717 | 0.00000670 | 1,164,459.00 |
| 28 Feb 2024 | 0.00000708 | -0.00000028 | -3.80% | 0.00000738 | 0.00000750 | 0.00000685 | 1,136,509.00 |
| 27 Feb 2024 | 0.00000736 | -0.00000039 | -5.03% | 0.00000772 | 0.00000777 | 0.00000713 | 1,142,735.00 |
| 26 Feb 2024 | 0.00000775 | -0.00000015 | -1.90% | 0.00000791 | 0.00000812 | 0.00000748 | 1,157,646.00 |
| 25 Feb 2024 | 0.00000790 | -0.00000008 | -1.00% | 0.00000797 | 0.00000808 | 0.00000769 | 1,084,296.00 |
| 24 Feb 2024 | 0.00000798 | -0.00000054 | -6.34% | 0.00000851 | 0.00000914 | 0.00000787 | 1,079,097.00 |
| 23 Feb 2024 | 0.00000852 | 0.00000042 | 5.19% | 0.00000810 | 0.00000888 | 0.00000766 | 1,001,777.00 |
