Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CHAINETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.00000288 | -0.00000009 | -3.03% | 0.00000298 | 0.00000298 | 0.00000287 | 1,039,576.00 |
| 26 Jun 2024 | 0.00000297 | -0.00000004 | -1.33% | 0.00000300 | 0.00000301 | 0.00000295 | 182,455.00 |
| 25 Jun 2024 | 0.00000301 | 0.00000001 | 0.33% | 0.00000301 | 0.00000304 | 0.00000295 | 725,746.00 |
| 24 Jun 2024 | 0.00000300 | 0.00000008 | 2.74% | 0.00000293 | 0.00000310 | 0.00000292 | 736,738.00 |
| 23 Jun 2024 | 0.00000292 | -0.00000006 | -2.01% | 0.00000300 | 0.00000300 | 0.00000291 | 963,541.00 |
| 22 Jun 2024 | 0.00000298 | 0.00000004 | 1.36% | 0.00000294 | 0.00000301 | 0.00000294 | 999,194.00 |
| 21 Jun 2024 | 0.00000294 | 0.00000001 | 0.34% | 0.00000294 | 0.00000299 | 0.00000291 | 1,001,506.00 |
| 20 Jun 2024 | 0.00000293 | 0.00000003 | 1.03% | 0.00000289 | 0.00000318 | 0.00000285 | 1,022,734.00 |
| 19 Jun 2024 | 0.00000290 | -0.00000012 | -3.97% | 0.00000302 | 0.00000303 | 0.00000287 | 961,327.00 |
| 18 Jun 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000303 | 0.00000311 | 0.00000293 | 559,178.00 |
| 17 Jun 2024 | 0.00000303 | -0.00000012 | -3.81% | 0.00000316 | 0.00000328 | 0.00000302 | 901,785.00 |
| 16 Jun 2024 | 0.00000315 | 0.00000005 | 1.61% | 0.00000309 | 0.00000323 | 0.00000309 | 831,311.00 |
| 15 Jun 2024 | 0.00000310 | -0.00000006 | -1.90% | 0.00000316 | 0.00000317 | 0.00000309 | 622,225.00 |
| 14 Jun 2024 | 0.00000316 | -0.00000004 | -1.25% | 0.00000323 | 0.00000326 | 0.00000311 | 864,633.00 |
| 13 Jun 2024 | 0.00000320 | -0.00000011 | -3.32% | 0.00000327 | 0.00000330 | 0.00000319 | 748,831.00 |
| 12 Jun 2024 | 0.00000331 | 0.00000024 | 7.82% | 0.00000316 | 0.00000346 | 0.00000305 | 343,842.00 |
| 11 Jun 2024 | 0.00000307 | 0.00000013 | 4.42% | 0.00000294 | 0.00000343 | 0.00000289 | 716,203.00 |
| 10 Jun 2024 | 0.00000294 | -0.00000002 | -0.68% | 0.00000296 | 0.00000301 | 0.00000292 | 915,971.00 |
| 09 Jun 2024 | 0.00000296 | -0.00000003 | -1.00% | 0.00000299 | 0.00000300 | 0.00000295 | 936,707.00 |
| 08 Jun 2024 | 0.00000299 | -0.00000012 | -3.86% | 0.00000299 | 0.00000301 | 0.00000294 | 830,484.00 |
| 07 Jun 2024 | 0.00000311 | -0.00000007 | -2.20% | 0.00000318 | 0.00000341 | 0.00000296 | 595,320.00 |
| 06 Jun 2024 | 0.00000318 | -0.00000005 | -1.55% | 0.00000324 | 0.00000325 | 0.00000310 | 837,318.00 |
| 05 Jun 2024 | 0.00000323 | -0.00000005 | -1.52% | 0.00000329 | 0.00000332 | 0.00000321 | 545,446.00 |
| 04 Jun 2024 | 0.00000328 | 0.00000015 | 4.79% | 0.00000313 | 0.00000331 | 0.00000312 | 289,443.00 |
| 03 Jun 2024 | 0.00000313 | 0.00000011 | 3.64% | 0.00000302 | 0.00000314 | 0.00000297 | 819,657.00 |
| 02 Jun 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000303 | 0.00000317 | 0.00000299 | 881,326.00 |
| 01 Jun 2024 | 0.00000303 | -0.00000010 | -3.19% | 0.00000313 | 0.00000314 | 0.00000302 | 879,680.00 |
| 31 May 2024 | 0.00000313 | -0.00000006 | -1.88% | 0.00000317 | 0.00000320 | 0.00000305 | 860,185.00 |
| 30 May 2024 | 0.00000319 | -0.00000001 | -0.31% | 0.00000322 | 0.00000336 | 0.00000315 | 645,052.00 |
| 29 May 2024 | 0.00000320 | 0.00000010 | 3.23% | 0.00000310 | 0.00000336 | 0.00000307 | 791,665.00 |
| 28 May 2024 | 0.00000310 | 0.00000008 | 2.65% | 0.00000302 | 0.00000352 | 0.00000295 | 744,954.00 |
| 27 May 2024 | 0.00000302 | -0.00000004 | -1.31% | 0.00000308 | 0.00000308 | 0.00000295 | 681,375.00 |
| 26 May 2024 | 0.00000306 | -0.00000003 | -0.97% | 0.00000309 | 0.00000325 | 0.00000304 | 460,198.00 |
| 25 May 2024 | 0.00000309 | -0.00000006 | -1.90% | 0.00000315 | 0.00000317 | 0.00000306 | 865,603.00 |
| 24 May 2024 | 0.00000315 | -0.00000004 | -1.25% | 0.00000319 | 0.00000330 | 0.00000314 | 285,576.00 |
| 23 May 2024 | 0.00000319 | -0.00000017 | -5.06% | 0.00000319 | 0.00000332 | 0.00000307 | 515,319.00 |
| 22 May 2024 | 0.00000336 | -0.00000025 | -6.93% | 0.00000361 | 0.00000367 | 0.00000297 | 617,872.00 |
| 21 May 2024 | 0.00000361 | 0.00000013 | 3.74% | 0.00000348 | 0.00000380 | 0.00000338 | 722,956.00 |
| 20 May 2024 | 0.00000348 | -0.00000062 | -15.12% | 0.00000410 | 0.00000412 | 0.00000341 | 577,461.00 |
| 19 May 2024 | 0.00000410 | -0.00000009 | -2.15% | 0.00000418 | 0.00000422 | 0.00000407 | 783,239.00 |
| 18 May 2024 | 0.00000419 | -0.00000026 | -5.84% | 0.00000446 | 0.00000447 | 0.00000417 | 721,774.00 |
| 17 May 2024 | 0.00000445 | -0.00000017 | -3.68% | 0.00000459 | 0.00000461 | 0.00000428 | 506,311.00 |
| 16 May 2024 | 0.00000462 | 0.00000025 | 5.72% | 0.00000433 | 0.00000463 | 0.00000433 | 689,963.00 |
| 15 May 2024 | 0.00000437 | -0.00000011 | -2.46% | 0.00000449 | 0.00000452 | 0.00000428 | 721,797.00 |
| 14 May 2024 | 0.00000448 | 0.00000007 | 1.59% | 0.00000481 | 0.00000481 | 0.00000445 | 642,613.00 |
| 13 May 2024 | 0.00000441 | 0.00000016 | 3.76% | 0.00000425 | 0.00000604 | 0.00000420 | 534,944.00 |
| 12 May 2024 | 0.00000425 | -0.00000008 | -1.85% | 0.00000433 | 0.00000435 | 0.00000421 | 824,322.00 |
| 11 May 2024 | 0.00000433 | 0.00000002 | 0.46% | 0.00000431 | 0.00000436 | 0.00000406 | 512,965.00 |
| 10 May 2024 | 0.00000431 | -0.00000025 | -5.48% | 0.00000453 | 0.00000521 | 0.00000430 | 640,243.00 |
| 09 May 2024 | 0.00000456 | 0.00000052 | 12.87% | 0.00000406 | 0.00000490 | 0.00000403 | 651,282.00 |
| 08 May 2024 | 0.00000404 | -0.00000048 | -10.62% | 0.00000452 | 0.00000454 | 0.00000394 | 752,283.00 |
| 07 May 2024 | 0.00000452 | -0.00000035 | -7.19% | 0.00000489 | 0.00000491 | 0.00000438 | 708,712.00 |
| 06 May 2024 | 0.00000487 | 0.00000017 | 3.62% | 0.00000470 | 0.00000492 | 0.00000463 | 617,097.00 |
| 05 May 2024 | 0.00000470 | 0.00000001 | 0.21% | 0.00000468 | 0.00000476 | 0.00000463 | 712,112.00 |
| 04 May 2024 | 0.00000469 | -0.00000061 | -11.51% | 0.00000530 | 0.00000535 | 0.00000457 | 604,540.00 |
| 03 May 2024 | 0.00000530 | -0.00000045 | -7.83% | 0.00000577 | 0.00000592 | 0.00000526 | 539,355.00 |
| 02 May 2024 | 0.00000575 | 0.00000011 | 1.95% | 0.00000567 | 0.00000588 | 0.00000556 | 243,441.00 |
| 01 May 2024 | 0.00000564 | -0.00000007 | -1.23% | 0.00000564 | 0.00000589 | 0.00000556 | 523,004.00 |
| 30 Abr 2024 | 0.00000571 | -0.00000006 | -1.04% | 0.00000580 | 0.00000600 | 0.00000562 | 363,923.00 |
| 29 Abr 2024 | 0.00000577 | -0.00000015 | -2.53% | 0.00000590 | 0.00000609 | 0.00000575 | 401,651.00 |
| 28 Abr 2024 | 0.00000592 | 0.00000006 | 1.02% | 0.00000580 | 0.00000592 | 0.00000566 | 555,456.00 |
| 27 Abr 2024 | 0.00000586 | -0.00000023 | -3.78% | 0.00000611 | 0.00000621 | 0.00000577 | 383,168.00 |
| 26 Abr 2024 | 0.00000609 | -0.00000062 | -9.24% | 0.00000674 | 0.00000726 | 0.00000593 | 310,508.00 |
| 25 Abr 2024 | 0.00000671 | 0.00000002 | 0.30% | 0.00000665 | 0.00000755 | 0.00000659 | 247,302.00 |
| 24 Abr 2024 | 0.00000669 | -0.00000069 | -9.35% | 0.00000737 | 0.00000747 | 0.00000658 | 373,415.00 |
| 23 Abr 2024 | 0.00000738 | 0.00000038 | 5.43% | 0.00000701 | 0.00000756 | 0.00000668 | 393,057.00 |
| 22 Abr 2024 | 0.00000700 | 0.00000200 | 39.14% | 0.00000511 | 0.00000845 | 0.00000508 | 334,755.00 |
| 21 Abr 2024 | 0.00000511 | -0.00000010 | -1.92% | 0.00000518 | 0.00000526 | 0.00000508 | 426,593.00 |
| 20 Abr 2024 | 0.00000521 | -0.00000013 | -2.43% | 0.00000529 | 0.00000537 | 0.00000516 | 617,735.00 |
| 19 Abr 2024 | 0.00000534 | 0.00000026 | 5.12% | 0.00000508 | 0.00000570 | 0.00000487 | 279,605.00 |
| 18 Abr 2024 | 0.00000508 | -0.00000014 | -2.68% | 0.00000522 | 0.00000525 | 0.00000492 | 394,669.00 |
| 17 Abr 2024 | 0.00000522 | 0.00000016 | 3.16% | 0.00000507 | 0.00000524 | 0.00000493 | 523,068.00 |
| 16 Abr 2024 | 0.00000506 | 0.00000015 | 3.05% | 0.00000490 | 0.00000550 | 0.00000446 | 293,364.00 |
| 15 Abr 2024 | 0.00000491 | 0.00000032 | 6.97% | 0.00000461 | 0.00000525 | 0.00000460 | 617,585.00 |
| 14 Abr 2024 | 0.00000459 | 0.00000022 | 5.03% | 0.00000445 | 0.00000478 | 0.00000437 | 414,902.00 |
| 13 Abr 2024 | 0.00000437 | -0.00000033 | -7.02% | 0.00000470 | 0.00000502 | 0.00000413 | 251,036.00 |
| 12 Abr 2024 | 0.00000470 | 0.00000012 | 2.62% | 0.00000457 | 0.00000509 | 0.00000451 | 457,000.00 |
| 11 Abr 2024 | 0.00000458 | -0.00000009 | -1.93% | 0.00000468 | 0.00000469 | 0.00000448 | 341,859.00 |
| 10 Abr 2024 | 0.00000467 | -0.00000020 | -4.11% | 0.00000485 | 0.00000494 | 0.00000461 | 118,824.00 |
| 09 Abr 2024 | 0.00000487 | -0.00000069 | -12.41% | 0.00000553 | 0.00000553 | 0.00000455 | 270,159.00 |
| 08 Abr 2024 | 0.00000556 | 0.00000009 | 1.65% | 0.00000549 | 0.00000569 | 0.00000526 | 203,048.00 |
| 07 Abr 2024 | 0.00000547 | -0.00000036 | -6.17% | 0.00000587 | 0.00000589 | 0.00000535 | 209,426.00 |
| 06 Abr 2024 | 0.00000583 | -0.00000030 | -4.89% | 0.00000602 | 0.00000605 | 0.00000578 | 225,005.00 |
| 05 Abr 2024 | 0.00000613 | 0.00000001 | 0.16% | 0.00000620 | 0.00000621 | 0.00000594 | 291,705.00 |
| 04 Abr 2024 | 0.00000612 | 0.00000032 | 5.52% | 0.00000580 | 0.00000612 | 0.00000568 | 349,923.00 |
| 03 Abr 2024 | 0.00000580 | -0.00000063 | -9.80% | 0.00000643 | 0.00000678 | 0.00000579 | 268,037.00 |
| 02 Abr 2024 | 0.00000643 | 0.00000100 | 18.94% | 0.00000541 | 0.00000661 | 0.00000539 | 205,934.00 |
| 01 Abr 2024 | 0.00000528 | -0.00000030 | -5.38% | 0.00000559 | 0.00000582 | 0.00000523 | 296,865.00 |
| 31 Mar 2024 | 0.00000558 | -0.00000054 | -8.82% | 0.00000608 | 0.00000608 | 0.00000553 | 280,862.00 |
| 30 Mar 2024 | 0.00000612 | -0.00000027 | -4.23% | 0.00000650 | 0.00000656 | 0.00000607 | 93,349.00 |
