Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CELETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.000195 | -0.00002 | -9.29% | 0.000211 | 0.000211 | 0.000193 | 20,084.00 |
| 17 May 2024 | 0.000215 | -0.00000400 | -1.82% | 0.000218 | 0.00022 | 0.000201 | 19,211.00 |
| 16 May 2024 | 0.000219 | -0.00000800 | -3.52% | 0.000224 | 0.000232 | 0.000203 | 18,747.00 |
| 15 May 2024 | 0.000227 | -0.000015 | -6.20% | 0.000242 | 0.000244 | 0.000214 | 27,666.00 |
| 14 May 2024 | 0.000242 | -0.00001 | -3.96% | 0.000253 | 0.000279 | 0.000235 | 35,214.00 |
| 13 May 2024 | 0.000253 | -0.00001 | -3.81% | 0.000261 | 0.000274 | 0.000231 | 28,676.00 |
| 12 May 2024 | 0.000263 | -0.000051 | -16.29% | 0.000316 | 0.000319 | 0.000257 | 27,315.00 |
| 11 May 2024 | 0.000313 | 0.00000082 | 0.26% | 0.000313 | 0.000332 | 0.000297 | 30,594.00 |
| 10 May 2024 | 0.000312 | 0.000017 | 5.75% | 0.000297 | 0.00035 | 0.000286 | 52,316.00 |
| 09 May 2024 | 0.000296 | -0.00000500 | -1.66% | 0.000304 | 0.00033 | 0.000259 | 84,833.00 |
| 08 May 2024 | 0.000301 | 0.000119 | 65.01% | 0.000187 | 0.000316 | 0.000177 | 69,920.00 |
| 07 May 2024 | 0.000182 | 0.00000800 | 4.59% | 0.000175 | 0.000195 | 0.00016 | 56,269.00 |
| 06 May 2024 | 0.000174 | -0.00000700 | -3.86% | 0.000181 | 0.000213 | 0.000162 | 59,387.00 |
| 05 May 2024 | 0.000181 | 0.000079 | 76.99% | 0.000103 | 0.0002 | 0.000097 | 71,212.00 |
| 04 May 2024 | 0.000103 | 0.000032 | 45.06% | 0.000071 | 0.000108 | 0.000069 | 75,776.00 |
| 03 May 2024 | 0.000071 | -0.000013 | -15.56% | 0.000083 | 0.000087 | 0.000064 | 50,239.00 |
| 02 May 2024 | 0.000084 | -0.000016 | -16.14% | 0.000104 | 0.000108 | 0.00007 | 46,175.00 |
| 01 May 2024 | 0.000099 | 0.000054 | 118.84% | 0.000045 | 0.000132 | 0.000045 | 71,905.00 |
| 30 Abr 2024 | 0.000045 | -0.00000029 | -0.63% | 0.000046 | 0.000047 | 0.000044 | 69,136.00 |
| 29 Abr 2024 | 0.000046 | 0.00000012 | 0.26% | 0.000046 | 0.000046 | 0.000045 | 72,563.00 |
| 28 Abr 2024 | 0.000046 | -0.00000031 | -0.68% | 0.000046 | 0.000047 | 0.000045 | 66,628.00 |
| 27 Abr 2024 | 0.000046 | -0.00000200 | -4.20% | 0.000048 | 0.000048 | 0.000046 | 70,996.00 |
| 26 Abr 2024 | 0.000048 | -0.00000300 | -5.95% | 0.000051 | 0.000051 | 0.000047 | 66,080.00 |
| 25 Abr 2024 | 0.00005 | 0.00000300 | 6.28% | 0.000048 | 0.000052 | 0.000047 | 69,126.00 |
| 24 Abr 2024 | 0.000048 | -0.00000086 | -1.77% | 0.000049 | 0.00005 | 0.000047 | 62,498.00 |
| 23 Abr 2024 | 0.000049 | -0.00000300 | -5.77% | 0.000052 | 0.000052 | 0.000048 | 63,849.00 |
| 22 Abr 2024 | 0.000052 | -0.00000010 | -0.19% | 0.000052 | 0.000053 | 0.000051 | 61,475.00 |
| 21 Abr 2024 | 0.000052 | -0.00000100 | -1.87% | 0.000053 | 0.000054 | 0.000051 | 56,167.00 |
| 20 Abr 2024 | 0.000054 | 0.00000500 | 10.31% | 0.000048 | 0.000055 | 0.000048 | 64,399.00 |
| 19 Abr 2024 | 0.000048 | -0.00000200 | -3.96% | 0.00005 | 0.000051 | 0.000048 | 67,031.00 |
| 18 Abr 2024 | 0.000051 | -0.00000008 | -0.16% | 0.000051 | 0.000051 | 0.000048 | 70,133.00 |
| 17 Abr 2024 | 0.000051 | 0.00000100 | 2.02% | 0.00005 | 0.000052 | 0.000048 | 68,237.00 |
| 16 Abr 2024 | 0.00005 | 0.00000200 | 4.18% | 0.000048 | 0.000053 | 0.000047 | 69,918.00 |
| 15 Abr 2024 | 0.000048 | 0.00000200 | 4.38% | 0.000046 | 0.00005 | 0.000036 | 69,051.00 |
| 14 Abr 2024 | 0.000046 | 0.00000075 | 1.67% | 0.000045 | 0.000046 | 0.000044 | 74,894.00 |
| 13 Abr 2024 | 0.000045 | -0.00000600 | -11.75% | 0.000051 | 0.000051 | 0.000041 | 65,827.00 |
| 12 Abr 2024 | 0.000051 | -0.00000800 | -13.55% | 0.000059 | 0.00006 | 0.000047 | 57,307.00 |
| 11 Abr 2024 | 0.000059 | -0.00000069 | -1.16% | 0.00006 | 0.00006 | 0.000058 | 49,218.00 |
| 10 Abr 2024 | 0.00006 | -0.00000100 | -1.64% | 0.000061 | 0.000062 | 0.000058 | 49,313.00 |
| 09 Abr 2024 | 0.000061 | -0.00000300 | -4.71% | 0.000064 | 0.000064 | 0.000061 | 46,378.00 |
| 08 Abr 2024 | 0.000064 | -0.00000400 | -5.86% | 0.000068 | 0.000068 | 0.000063 | 43,440.00 |
| 07 Abr 2024 | 0.000068 | -0.00000100 | -1.44% | 0.000069 | 0.000071 | 0.000068 | 44,619.00 |
| 06 Abr 2024 | 0.000069 | -0.00000400 | -5.46% | 0.000073 | 0.000074 | 0.000067 | 46,016.00 |
| 05 Abr 2024 | 0.000073 | -0.00000200 | -2.67% | 0.000076 | 0.000076 | 0.00007 | 41,314.00 |
| 04 Abr 2024 | 0.000075 | -0.00000600 | -7.45% | 0.00008 | 0.000081 | 0.000074 | 42,421.00 |
| 03 Abr 2024 | 0.000081 | -0.00000100 | -1.22% | 0.000081 | 0.000093 | 0.000079 | 37,719.00 |
| 02 Abr 2024 | 0.000082 | -0.00000500 | -5.77% | 0.000087 | 0.000087 | 0.000081 | 36,841.00 |
| 01 Abr 2024 | 0.000087 | -0.00000900 | -9.45% | 0.000095 | 0.000098 | 0.000086 | 32,079.00 |
| 31 Mar 2024 | 0.000095 | -0.000011 | -10.37% | 0.000106 | 0.000118 | 0.000093 | 27,348.00 |
| 30 Mar 2024 | 0.000106 | 0.000026 | 32.46% | 0.00008 | 0.00011 | 0.000079 | 31,924.00 |
| 29 Mar 2024 | 0.00008 | -0.00000100 | -1.23% | 0.000081 | 0.000083 | 0.000076 | 41,999.00 |
| 28 Mar 2024 | 0.000081 | 0.000015 | 22.78% | 0.000066 | 0.000097 | 0.000066 | 55,199.00 |
| 27 Mar 2024 | 0.000066 | -0.00000028 | -0.42% | 0.000066 | 0.00007 | 0.000063 | 72,740.00 |
| 26 Mar 2024 | 0.000066 | 0.00000500 | 8.18% | 0.000061 | 0.000067 | 0.000061 | 66,097.00 |
| 25 Mar 2024 | 0.000061 | 0.00000200 | 3.36% | 0.00006 | 0.000061 | 0.000059 | 75,750.00 |
| 24 Mar 2024 | 0.00006 | -0.00000100 | -1.65% | 0.000061 | 0.000062 | 0.00006 | 77,300.00 |
| 23 Mar 2024 | 0.000061 | -0.00000100 | -1.61% | 0.000062 | 0.000063 | 0.000061 | 77,090.00 |
| 22 Mar 2024 | 0.000062 | 0.00000500 | 8.71% | 0.000058 | 0.000062 | 0.000057 | 77,359.00 |
| 21 Mar 2024 | 0.000057 | 0.00000056 | 0.99% | 0.000057 | 0.000059 | 0.000056 | 76,218.00 |
| 20 Mar 2024 | 0.000057 | -0.00000500 | -8.11% | 0.000062 | 0.000062 | 0.000057 | 82,422.00 |
| 19 Mar 2024 | 0.000062 | -0.00000600 | -8.93% | 0.000068 | 0.000068 | 0.00006 | 73,736.00 |
| 18 Mar 2024 | 0.000067 | -0.00000200 | -2.91% | 0.000069 | 0.00007 | 0.000067 | 68,383.00 |
| 17 Mar 2024 | 0.000069 | 0.00000100 | 1.48% | 0.000068 | 0.000071 | 0.000066 | 66,494.00 |
| 16 Mar 2024 | 0.000068 | 0.00000051 | 0.76% | 0.000067 | 0.000071 | 0.000064 | 66,498.00 |
| 15 Mar 2024 | 0.000067 | 0.00000048 | 0.72% | 0.000066 | 0.000068 | 0.000064 | 65,107.00 |
| 14 Mar 2024 | 0.000067 | -0.00000100 | -1.47% | 0.000068 | 0.000069 | 0.000064 | 66,005.00 |
| 13 Mar 2024 | 0.000068 | -0.00000500 | -6.89% | 0.000073 | 0.000073 | 0.000067 | 62,125.00 |
| 12 Mar 2024 | 0.000073 | -0.00000055 | -0.75% | 0.000073 | 0.000079 | 0.000071 | 57,591.00 |
| 11 Mar 2024 | 0.000073 | 0.00000300 | 4.27% | 0.000071 | 0.000073 | 0.000065 | 60,726.00 |
| 10 Mar 2024 | 0.00007 | -0.00000016 | -0.23% | 0.00007 | 0.000073 | 0.000069 | 60,556.00 |
| 09 Mar 2024 | 0.00007 | -0.00000200 | -2.76% | 0.000072 | 0.000074 | 0.00007 | 62,840.00 |
| 08 Mar 2024 | 0.000072 | -0.00000300 | -3.99% | 0.000075 | 0.000079 | 0.00007 | 64,256.00 |
| 07 Mar 2024 | 0.000075 | 0.00000800 | 11.85% | 0.000068 | 0.000076 | 0.000067 | 61,833.00 |
| 06 Mar 2024 | 0.000068 | 0.00000046 | 0.69% | 0.000067 | 0.000068 | 0.000064 | 63,551.00 |
| 05 Mar 2024 | 0.000067 | -0.00000200 | -2.88% | 0.00007 | 0.000071 | 0.000065 | 60,852.00 |
| 04 Mar 2024 | 0.000069 | -0.00000300 | -4.16% | 0.000072 | 0.000077 | 0.000069 | 64,331.00 |
| 03 Mar 2024 | 0.000072 | -0.00000004 | -0.06% | 0.000072 | 0.000078 | 0.000069 | 65,604.00 |
| 02 Mar 2024 | 0.000072 | 0.00000300 | 4.32% | 0.00007 | 0.000073 | 0.000069 | 65,704.00 |
| 01 Mar 2024 | 0.000069 | 0.00000200 | 2.97% | 0.000067 | 0.000073 | 0.000067 | 68,369.00 |
| 29 Feb 2024 | 0.000067 | 0.00000400 | 6.30% | 0.000063 | 0.000069 | 0.000062 | 70,641.00 |
| 28 Feb 2024 | 0.000063 | -0.00000200 | -3.07% | 0.000066 | 0.000067 | 0.000059 | 73,359.00 |
| 27 Feb 2024 | 0.000065 | 0.00000200 | 3.15% | 0.000063 | 0.000071 | 0.000062 | 76,697.00 |
| 26 Feb 2024 | 0.000064 | 0.00000069 | 1.10% | 0.000063 | 0.000064 | 0.000062 | 84,534.00 |
| 25 Feb 2024 | 0.000063 | -0.00000200 | -3.07% | 0.000065 | 0.000065 | 0.000062 | 77,853.00 |
| 24 Feb 2024 | 0.000065 | 0.00000065 | 1.01% | 0.000064 | 0.000066 | 0.000063 | 78,537.00 |
| 23 Feb 2024 | 0.000065 | 0.00000200 | 3.19% | 0.000063 | 0.000065 | 0.000063 | 68,562.00 |
| 22 Feb 2024 | 0.000063 | -0.00000300 | -4.59% | 0.000066 | 0.000066 | 0.000063 | 66,789.00 |
| 21 Feb 2024 | 0.000065 | -0.00000400 | -5.75% | 0.000069 | 0.000071 | 0.000065 | 59,015.00 |
| 20 Feb 2024 | 0.00007 | -0.00000300 | -4.13% | 0.000072 | 0.000074 | 0.000069 | 74,723.00 |
| 19 Feb 2024 | 0.000073 | -0.00000048 | -0.66% | 0.000073 | 0.000074 | 0.000072 | 74,693.00 |
| 18 Feb 2024 | 0.000073 | -0.00000200 | -2.67% | 0.000076 | 0.000077 | 0.000072 | 72,108.00 |
| 17 Feb 2024 | 0.000075 | 0.00000200 | 2.73% | 0.000073 | 0.000078 | 0.000073 | 76,648.00 |
