Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRPTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.000012 | -0.00000043 | -3.35% | 0.000013 | 0.000013 | 0.000012 | 16,303.00 |
| 25 Jul 2024 | 0.000013 | 0.00000035 | 2.80% | 0.000012 | 0.000014 | 0.000012 | 32,399.00 |
| 24 Jul 2024 | 0.000013 | -0.00000047 | -3.62% | 0.000013 | 0.000014 | 0.000012 | 166,176.00 |
| 23 Jul 2024 | 0.000013 | 0.00000100 | 8.58% | 0.000012 | 0.000018 | 0.000012 | 53,299.00 |
| 22 Jul 2024 | 0.000012 | 0.00000038 | 3.37% | 0.000011 | 0.000012 | 0.000011 | 80,611,887.00 |
| 21 Jul 2024 | 0.000011 | -0.00000008 | -0.70% | 0.000011 | 0.000012 | 0.000011 | 4,133,905.00 |
| 20 Jul 2024 | 0.000011 | -0.00000017 | -1.47% | 0.000012 | 0.000012 | 0.000011 | 158,832.00 |
| 19 Jul 2024 | 0.000012 | 0.00000007 | 0.61% | 0.000011 | 0.000012 | 0.000011 | 204,119.00 |
| 18 Jul 2024 | 0.000011 | -0.00000020 | -1.72% | 0.000012 | 0.000012 | 0.000011 | 230,665.00 |
| 17 Jul 2024 | 0.000012 | 0.00000020 | 1.75% | 0.000011 | 0.000012 | 0.000011 | 266,412.00 |
| 16 Jul 2024 | 0.000011 | 0.00000005 | 0.44% | 0.000012 | 0.000012 | 0.000011 | 247,469.00 |
| 15 Jul 2024 | 0.000011 | -0.00000094 | -7.61% | 0.000013 | 0.000013 | 0.000011 | 239,000.00 |
| 14 Jul 2024 | 0.000012 | -0.00000025 | -1.98% | 0.000013 | 0.000013 | 0.000012 | 247,009.00 |
| 13 Jul 2024 | 0.000013 | 0.00000016 | 1.29% | 0.000012 | 0.000013 | 0.000012 | 270,759.00 |
| 12 Jul 2024 | 0.000012 | -0.00000041 | -3.19% | 0.000013 | 0.000013 | 0.000012 | 251,005.00 |
| 11 Jul 2024 | 0.000013 | -0.00000010 | -0.77% | 0.000013 | 0.000013 | 0.000013 | 245,101.00 |
| 10 Jul 2024 | 0.000013 | -0.00000050 | -3.72% | 0.000013 | 0.000013 | 0.000013 | 251,753.00 |
| 09 Jul 2024 | 0.000013 | 0.00000029 | 2.20% | 0.000013 | 0.000014 | 0.000013 | 241,821.00 |
| 08 Jul 2024 | 0.000013 | -0.00000100 | -6.89% | 0.000014 | 0.000015 | 0.000013 | 247,397.00 |
| 07 Jul 2024 | 0.000015 | 0.00000082 | 5.99% | 0.000014 | 0.000015 | 0.000014 | 228,293.00 |
| 06 Jul 2024 | 0.000014 | 0.00000048 | 3.63% | 0.000013 | 0.000014 | 0.000013 | 249,318.00 |
| 05 Jul 2024 | 0.000013 | 0.00000036 | 2.80% | 0.000013 | 0.000014 | 0.000013 | 248,091.00 |
| 04 Jul 2024 | 0.000013 | 0.00000035 | 2.80% | 0.000013 | 0.000013 | 0.000012 | 254,683.00 |
| 03 Jul 2024 | 0.000013 | 0.00000025 | 2.04% | 0.000012 | 0.000013 | 0.000012 | 243,759.00 |
| 02 Jul 2024 | 0.000012 | 0.00000008 | 0.66% | 0.000012 | 0.000012 | 0.000012 | 235,747.00 |
| 01 Jul 2024 | 0.000012 | -0.00000010 | -0.81% | 0.000012 | 0.000012 | 0.000012 | 192,823.00 |
| 30 Jun 2024 | 0.000012 | -0.00000007 | -0.57% | 0.000012 | 0.000012 | 0.000012 | 248,447.00 |
| 29 Jun 2024 | 0.000012 | -0.00000018 | -1.44% | 0.000013 | 0.000013 | 0.000012 | 225,632.00 |
| 28 Jun 2024 | 0.000013 | 0.00000014 | 1.13% | 0.000012 | 0.000013 | 0.000012 | 215,078.00 |
| 27 Jun 2024 | 0.000012 | -0.00000009 | -0.72% | 0.000012 | 0.000013 | 0.000012 | 222,578.00 |
| 26 Jun 2024 | 0.000012 | -0.00000025 | -1.97% | 0.000013 | 0.000013 | 0.000012 | 203,539.00 |
| 25 Jun 2024 | 0.000013 | 0.00000045 | 3.67% | 0.000012 | 0.000013 | 0.000012 | 243,368.00 |
| 24 Jun 2024 | 0.000012 | 0.00000005 | 0.41% | 0.000012 | 0.000013 | 0.000012 | 214,305.00 |
| 23 Jun 2024 | 0.000012 | -0.00000020 | -1.61% | 0.000012 | 0.000013 | 0.000012 | 236,318.00 |
| 22 Jun 2024 | 0.000012 | 0.00000010 | 0.81% | 0.000012 | 0.000013 | 0.000012 | 238,803.00 |
| 21 Jun 2024 | 0.000012 | 0.00000025 | 2.07% | 0.000012 | 0.000013 | 0.000012 | 218,674.00 |
| 20 Jun 2024 | 0.000012 | 0.00000029 | 2.46% | 0.000012 | 0.000012 | 0.000012 | 228,971.00 |
| 19 Jun 2024 | 0.000012 | 0.00000011 | 0.94% | 0.000012 | 0.000012 | 0.000011 | 248,260.00 |
| 18 Jun 2024 | 0.000012 | -0.00000045 | -3.71% | 0.000012 | 0.000012 | 0.000011 | 240,157.00 |
| 17 Jun 2024 | 0.000012 | 0.00000016 | 1.34% | 0.000012 | 0.000012 | 0.000012 | 233,233.00 |
| 16 Jun 2024 | 0.000012 | -0.00000036 | -2.92% | 0.000012 | 0.000012 | 0.000012 | 222,437.00 |
| 15 Jun 2024 | 0.000012 | -0.00000026 | -2.07% | 0.000013 | 0.000013 | 0.000012 | 222,958.00 |
| 14 Jun 2024 | 0.000013 | -0.00000004 | -0.32% | 0.000013 | 0.000013 | 0.000012 | 232,587.00 |
| 13 Jun 2024 | 0.000013 | 0.00000015 | 1.20% | 0.000012 | 0.000013 | 0.000012 | 216,455.00 |
| 12 Jun 2024 | 0.000012 | -0.00000083 | -6.24% | 0.000013 | 0.000014 | 0.000012 | 219,851.00 |
| 11 Jun 2024 | 0.000013 | 0.00000097 | 7.87% | 0.000012 | 0.000013 | 0.000012 | 224,513.00 |
| 10 Jun 2024 | 0.000012 | -0.00000006 | -0.48% | 0.000012 | 0.000013 | 0.000012 | 223,295.00 |
| 09 Jun 2024 | 0.000012 | -0.00000039 | -3.05% | 0.000013 | 0.000013 | 0.000012 | 216,653.00 |
| 08 Jun 2024 | 0.000013 | -0.00000002 | -0.16% | 0.000013 | 0.000013 | 0.000013 | 211,985.00 |
| 07 Jun 2024 | 0.000013 | 0.00000009 | 0.71% | 0.000013 | 0.000013 | 0.000013 | 214,284.00 |
| 06 Jun 2024 | 0.000013 | 0.00000012 | 0.95% | 0.000013 | 0.000013 | 0.000012 | 217,202.00 |
| 05 Jun 2024 | 0.000013 | -0.00000044 | -3.38% | 0.000013 | 0.000013 | 0.000013 | 197,926.00 |
| 04 Jun 2024 | 0.000013 | 0.00000019 | 1.48% | 0.000013 | 0.000013 | 0.000013 | 120,889.00 |
| 03 Jun 2024 | 0.000013 | -0.00000008 | -0.62% | 0.000013 | 0.000013 | 0.000012 | 207,993.00 |
| 02 Jun 2024 | 0.000013 | -0.00000015 | -1.15% | 0.000013 | 0.000013 | 0.000013 | 205,772.00 |
| 01 Jun 2024 | 0.000013 | -0.00000004 | -0.31% | 0.000013 | 0.000013 | 0.000013 | 209,279.00 |
| 31 May 2024 | 0.000013 | 0.00000013 | 1.00% | 0.000013 | 0.000013 | 0.000013 | 212,164.00 |
| 30 May 2024 | 0.000013 | 0.00000023 | 1.80% | 0.000013 | 0.000013 | 0.000013 | 204,834.00 |
| 29 May 2024 | 0.000013 | 0.00000020 | 1.59% | 0.000013 | 0.000013 | 0.000012 | 204,199.00 |
| 28 May 2024 | 0.000013 | -0.00000004 | -0.32% | 0.000013 | 0.000013 | 0.000012 | 205,077.00 |
| 27 May 2024 | 0.000013 | -0.00000022 | -1.72% | 0.000013 | 0.000013 | 0.000012 | 204,646.00 |
| 26 May 2024 | 0.000013 | -0.00000044 | -3.32% | 0.000013 | 0.000013 | 0.000013 | 206,176.00 |
| 25 May 2024 | 0.000013 | -0.00000049 | -3.57% | 0.000014 | 0.000014 | 0.000012 | 201,510.00 |
| 24 May 2024 | 0.000014 | 0.00000079 | 6.10% | 0.000013 | 0.000014 | 0.000012 | 208,029.00 |
| 23 May 2024 | 0.000013 | -0.00000056 | -4.15% | 0.000014 | 0.000014 | 0.000013 | 206,454.00 |
| 22 May 2024 | 0.000014 | -0.00000082 | -5.72% | 0.000014 | 0.000014 | 0.000013 | 190,460.00 |
| 21 May 2024 | 0.000014 | -0.00000200 | -12.35% | 0.000016 | 0.000016 | 0.000014 | 185,486.00 |
| 20 May 2024 | 0.000016 | -0.00000200 | -11.00% | 0.000018 | 0.00002 | 0.000016 | 172,495.00 |
| 19 May 2024 | 0.000018 | 0.00000300 | 20.15% | 0.000015 | 0.000019 | 0.000015 | 218,169.00 |
| 18 May 2024 | 0.000015 | -0.00000056 | -3.62% | 0.000016 | 0.000016 | 0.000015 | 218,350.00 |
| 17 May 2024 | 0.000015 | -0.00000067 | -4.16% | 0.000016 | 0.000016 | 0.000015 | 226,119.00 |
| 16 May 2024 | 0.000016 | 0.00000022 | 1.38% | 0.000016 | 0.000016 | 0.000016 | 203,469.00 |
| 15 May 2024 | 0.000016 | -0.00000017 | -1.06% | 0.000016 | 0.000016 | 0.000016 | 221,165.00 |
| 14 May 2024 | 0.000016 | 0.00000032 | 2.03% | 0.000016 | 0.000016 | 0.000016 | 218,948.00 |
| 13 May 2024 | 0.000016 | -0.00000004 | -0.25% | 0.000016 | 0.000016 | 0.000015 | 214,844.00 |
| 12 May 2024 | 0.000016 | -0.00000047 | -2.89% | 0.000016 | 0.000017 | 0.000016 | 219,371.00 |
| 11 May 2024 | 0.000016 | -0.00000010 | -0.61% | 0.000016 | 0.000016 | 0.000016 | 218,456.00 |
| 10 May 2024 | 0.000016 | -0.00000006 | -0.37% | 0.000016 | 0.000017 | 0.000016 | 217,065.00 |
| 09 May 2024 | 0.000016 | 0.00000061 | 3.86% | 0.000016 | 0.000017 | 0.000016 | 198,654.00 |
| 08 May 2024 | 0.000016 | -0.00000067 | -4.07% | 0.000017 | 0.000017 | 0.000016 | 208,342.00 |
| 07 May 2024 | 0.000016 | 0.00000075 | 4.77% | 0.000016 | 0.000017 | 0.000015 | 200,874.00 |
| 06 May 2024 | 0.000016 | 0.00000020 | 1.29% | 0.000016 | 0.000017 | 0.000016 | 202,109.00 |
| 05 May 2024 | 0.000016 | -0.00000044 | -2.76% | 0.000016 | 0.000017 | 0.000015 | 203,020.00 |
| 04 May 2024 | 0.000016 | -0.00000052 | -3.15% | 0.000016 | 0.000017 | 0.000016 | 194,499.00 |
| 03 May 2024 | 0.000016 | -0.00000086 | -4.96% | 0.000017 | 0.000018 | 0.000016 | 207,463.00 |
| 02 May 2024 | 0.000017 | 0.00000017 | 0.99% | 0.000017 | 0.000018 | 0.000017 | 191,679.00 |
| 01 May 2024 | 0.000017 | -0.00000300 | -14.63% | 0.000021 | 0.000025 | 0.000017 | 158,533.00 |
| 30 Abr 2024 | 0.000021 | 0.00000600 | 41.21% | 0.000015 | 0.000021 | 0.000014 | 211,732.00 |
| 29 Abr 2024 | 0.000015 | -0.00000100 | -6.38% | 0.000016 | 0.000016 | 0.000014 | 201,954.00 |
| 28 Abr 2024 | 0.000016 | 0.00000045 | 2.96% | 0.000015 | 0.000016 | 0.000015 | 184,942.00 |
| 27 Abr 2024 | 0.000015 | -0.00000037 | -2.37% | 0.000016 | 0.000016 | 0.000014 | 216,308.00 |
