Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000083 | 0.00000084 | 0.00000079 | 1,411,301.00 |
| 02 May 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000082 | 0.00000083 | 0.00000082 | 133,406.00 |
| 01 May 2024 | 0.00000081 | -0.00000003 | -3.57% | 0.00000083 | 0.00000085 | 0.00000080 | 1,418,340.00 |
| 30 Abr 2024 | 0.00000084 | -0.00000006 | -6.67% | 0.00000083 | 0.00000087 | 0.00000083 | 1,002,097.00 |
| 29 Abr 2024 | 0.00000090 | -0.00000003 | -3.23% | 0.00000095 | 0.00000097 | 0.00000090 | 61,678.00 |
| 28 Abr 2024 | 0.00000093 | 0.00000017 | 22.37% | 0.00000080 | 0.00000100 | 0.00000080 | 76,901.00 |
| 27 Abr 2024 | 0.00000076 | -0.00000015 | -16.48% | 0.00000078 | 0.00000080 | 0.00000074 | 318,326.00 |
| 26 Abr 2024 | 0.00000091 | 0.00000015 | 19.74% | 0.00000087 | 0.00000091 | 0.00000087 | 34,768.00 |
| 25 Abr 2024 | 0.00000076 | -0.00000003 | -3.80% | 0.00000080 | 0.00000081 | 0.00000076 | 573,417.00 |
| 24 Abr 2024 | 0.00000079 | -0.00000006 | -7.06% | 0.00000083 | 0.00000083 | 0.00000078 | 498,084.00 |
| 23 Abr 2024 | 0.00000085 | -0.00000006 | -6.59% | 0.00000090 | 0.00000091 | 0.00000080 | 1,479,792.00 |
| 22 Abr 2024 | 0.00000091 | 0.00 | 0.00% | 0.00000092 | 0.00000092 | 0.00000090 | 934,876.00 |
| 21 Abr 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000093 | 0.00000093 | 0.00000091 | 33,466.00 |
| 20 Abr 2024 | 0.00000092 | -0.00000009 | -8.91% | 0.00000113 | 0.00000113 | 0.00000092 | 350,561.00 |
| 19 Abr 2024 | 0.00000101 | 0.00 | 0.00% | 0.00000098 | 0.00000101 | 0.00000093 | 357,405.00 |
| 18 Abr 2024 | 0.00000101 | -0.00000003 | -2.88% | 0.00000102 | 0.00000105 | 0.00000097 | 303,723.00 |
| 17 Abr 2024 | 0.00000104 | 0.00000004 | 4.00% | 0.00000101 | 0.00000108 | 0.00000098 | 1,055,605.00 |
| 16 Abr 2024 | 0.00000100 | 0.00000003 | 3.09% | 0.00000097 | 0.00000100 | 0.00000094 | 825,863.00 |
| 15 Abr 2024 | 0.00000097 | -0.00000018 | -15.65% | 0.00000098 | 0.00000104 | 0.00000092 | 397,364.00 |
| 14 Abr 2024 | 0.00000115 | 0.00000012 | 11.65% | 0.00000103 | 0.00000115 | 0.00000095 | 298,777.00 |
| 13 Abr 2024 | 0.00000103 | 0.00000010 | 10.75% | 0.00000105 | 0.00000105 | 0.00000097 | 33,326.00 |
| 12 Abr 2024 | 0.00000093 | -0.00000002 | -2.11% | 0.00000096 | 0.00000105 | 0.00000093 | 183,581.00 |
| 11 Abr 2024 | 0.00000095 | 0.00000004 | 4.40% | 0.00000095 | 0.00000095 | 0.00000095 | 1,267.00 |
| 10 Abr 2024 | 0.00000091 | 0.00 | 0.00% | 0.00000091 | 0.00000091 | 0.00000091 | 0.00 |
| 09 Abr 2024 | 0.00000091 | 0.00000004 | 4.60% | 0.00000091 | 0.00000091 | 0.00000091 | 25,118.00 |
| 08 Abr 2024 | 0.00000087 | -0.00000005 | -5.43% | 0.00000093 | 0.00000096 | 0.00000086 | 1,162,553.00 |
| 07 Abr 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000095 | 0.00000095 | 0.00000092 | 2,000,443.00 |
| 06 Abr 2024 | 0.00000095 | 0.00 | 0.00% | 0.00000096 | 0.00000097 | 0.00000095 | 1,520,093.00 |
| 05 Abr 2024 | 0.00000095 | -0.00000014 | -12.84% | 0.00000107 | 0.00000113 | 0.00000093 | 228,354.00 |
| 04 Abr 2024 | 0.00000109 | 0.00000007 | 6.86% | 0.00000102 | 0.00000109 | 0.00000101 | 1,200,579.00 |
| 03 Abr 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000103 | 0.00000107 | 0.00000101 | 1,386,858.00 |
| 02 Abr 2024 | 0.00000103 | 0.00000006 | 6.19% | 0.00000098 | 0.00000106 | 0.00000098 | 984,423.00 |
| 01 Abr 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000094 | 0.00000098 | 0.00000094 | 238,163.00 |
| 31 Mar 2024 | 0.00000095 | -0.00000002 | -2.06% | 0.00000095 | 0.00000095 | 0.00000095 | 7,345.00 |
| 30 Mar 2024 | 0.00000097 | -0.00000010 | -9.35% | 0.00000105 | 0.00000111 | 0.00000097 | 209,794.00 |
| 29 Mar 2024 | 0.00000107 | 0.00000003 | 2.88% | 0.00000105 | 0.00000110 | 0.00000100 | 685,224.00 |
| 28 Mar 2024 | 0.00000104 | 0.00000005 | 5.05% | 0.00000099 | 0.00000109 | 0.00000094 | 1,623,442.00 |
| 27 Mar 2024 | 0.00000099 | -0.00000006 | -5.71% | 0.00000106 | 0.00000108 | 0.00000094 | 1,897,075.00 |
| 26 Mar 2024 | 0.00000105 | -0.00000007 | -6.25% | 0.00000113 | 0.00000115 | 0.00000104 | 2,034,297.00 |
| 25 Mar 2024 | 0.00000112 | -0.00000013 | -10.40% | 0.00000126 | 0.00000137 | 0.00000108 | 1,617,621.00 |
| 24 Mar 2024 | 0.00000125 | 0.00000003 | 2.46% | 0.00000128 | 0.00000131 | 0.00000117 | 2,011,955.00 |
| 23 Mar 2024 | 0.00000122 | 0.00000021 | 20.79% | 0.00000099 | 0.00000127 | 0.00000098 | 1,895,522.00 |
| 22 Mar 2024 | 0.00000101 | 0.00000006 | 6.32% | 0.00000095 | 0.00000105 | 0.00000094 | 2,479,378.00 |
| 21 Mar 2024 | 0.00000095 | -0.00000010 | -9.52% | 0.00000105 | 0.00000108 | 0.00000092 | 2,686,628.00 |
| 20 Mar 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000108 | 0.00000119 | 0.00000099 | 1,979,057.00 |
| 19 Mar 2024 | 0.00000107 | -0.00000006 | -5.31% | 0.00000114 | 0.00000119 | 0.00000094 | 2,583,575.00 |
| 18 Mar 2024 | 0.00000113 | 0.00000012 | 11.88% | 0.00000102 | 0.00000114 | 0.00000090 | 2,330,073.00 |
| 17 Mar 2024 | 0.00000101 | -0.00000002 | -1.94% | 0.00000100 | 0.00000117 | 0.00000083 | 2,251,485.00 |
| 16 Mar 2024 | 0.00000103 | 0.00000009 | 9.57% | 0.00000094 | 0.00000111 | 0.00000087 | 2,055,550.00 |
| 15 Mar 2024 | 0.00000094 | 0.00000013 | 16.05% | 0.00000081 | 0.00000103 | 0.00000079 | 2,592,072.00 |
| 14 Mar 2024 | 0.00000081 | -0.00000004 | -4.71% | 0.00000085 | 0.00000087 | 0.00000073 | 3,046,673.00 |
| 13 Mar 2024 | 0.00000085 | -0.00000003 | -3.41% | 0.00000089 | 0.00000089 | 0.00000081 | 2,432,709.00 |
| 12 Mar 2024 | 0.00000088 | -0.00000010 | -10.20% | 0.00000100 | 0.00000101 | 0.00000084 | 2,109,969.00 |
| 11 Mar 2024 | 0.00000098 | -0.00000026 | -20.97% | 0.00000123 | 0.00000127 | 0.00000097 | 2,737,287.00 |
| 10 Mar 2024 | 0.00000124 | 0.00000001 | 0.81% | 0.00000123 | 0.00000129 | 0.00000120 | 2,603,894.00 |
| 09 Mar 2024 | 0.00000123 | -0.00000013 | -9.56% | 0.00000137 | 0.00000139 | 0.00000123 | 1,469,475.00 |
| 08 Mar 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000136 | 0.00000139 | 0.00000128 | 1,618,367.00 |
| 07 Mar 2024 | 0.00000137 | -0.00000003 | -2.14% | 0.00000145 | 0.00000150 | 0.00000131 | 1,414,320.00 |
| 06 Mar 2024 | 0.00000140 | 0.00000002 | 1.45% | 0.00000138 | 0.00000149 | 0.00000119 | 2,117,189.00 |
| 05 Mar 2024 | 0.00000138 | 0.00 | 0.00% | 0.00000135 | 0.00000146 | 0.00000130 | 1,709,653.00 |
| 04 Mar 2024 | 0.00000138 | 0.00000006 | 4.55% | 0.00000136 | 0.00000144 | 0.00000127 | 1,779,014.00 |
| 03 Mar 2024 | 0.00000132 | 0.00000008 | 6.45% | 0.00000124 | 0.00000141 | 0.00000116 | 1,795,916.00 |
| 02 Mar 2024 | 0.00000124 | 0.00000015 | 13.76% | 0.00000107 | 0.00000128 | 0.00000107 | 1,913,113.00 |
| 01 Mar 2024 | 0.00000109 | 0.00000004 | 3.81% | 0.00000104 | 0.00000110 | 0.00000103 | 2,873,129.00 |
| 29 Feb 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000104 | 0.00000108 | 0.00000098 | 2,223,737.00 |
| 28 Feb 2024 | 0.00000107 | -0.00000004 | -3.60% | 0.00000110 | 0.00000112 | 0.00000101 | 2,694,134.00 |
| 27 Feb 2024 | 0.00000111 | -0.00000004 | -3.48% | 0.00000118 | 0.00000119 | 0.00000105 | 2,437,837.00 |
| 26 Feb 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000115 | 0.00000125 | 0.00000114 | 2,112,832.00 |
| 25 Feb 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000117 | 0.00000122 | 0.00000112 | 1,556,062.00 |
| 24 Feb 2024 | 0.00000118 | -0.00000008 | -6.35% | 0.00000125 | 0.00000129 | 0.00000115 | 1,996,477.00 |
| 23 Feb 2024 | 0.00000126 | 0.00000008 | 6.78% | 0.00000118 | 0.00000130 | 0.00000115 | 1,649,408.00 |
| 22 Feb 2024 | 0.00000118 | 0.00 | 0.00% | 0.00000117 | 0.00000122 | 0.00000114 | 1,986,307.00 |
| 21 Feb 2024 | 0.00000118 | 0.00 | 0.00% | 0.00000117 | 0.00000121 | 0.00000115 | 2,253,108.00 |
| 20 Feb 2024 | 0.00000118 | -0.00000002 | -1.67% | 0.00000120 | 0.00000123 | 0.00000114 | 2,262,423.00 |
| 19 Feb 2024 | 0.00000120 | -0.00000004 | -3.23% | 0.00000126 | 0.00000127 | 0.00000120 | 2,458,357.00 |
| 18 Feb 2024 | 0.00000124 | -0.00000008 | -6.06% | 0.00000132 | 0.00000136 | 0.00000121 | 1,946,291.00 |
| 17 Feb 2024 | 0.00000132 | 0.00000006 | 4.76% | 0.00000125 | 0.00000134 | 0.00000122 | 1,790,964.00 |
| 16 Feb 2024 | 0.00000126 | 0.00000012 | 10.53% | 0.00000113 | 0.00000139 | 0.00000110 | 2,250,267.00 |
| 15 Feb 2024 | 0.00000114 | 0.00000003 | 2.70% | 0.00000111 | 0.00000117 | 0.00000108 | 2,088,604.00 |
| 14 Feb 2024 | 0.00000111 | -0.00000005 | -4.31% | 0.00000116 | 0.00000119 | 0.00000109 | 3,429,232.00 |
| 13 Feb 2024 | 0.00000116 | -0.00000006 | -4.92% | 0.00000121 | 0.00000122 | 0.00000113 | 2,900,588.00 |
| 12 Feb 2024 | 0.00000122 | -0.00000005 | -3.94% | 0.00000129 | 0.00000135 | 0.00000119 | 2,080,042.00 |
| 11 Feb 2024 | 0.00000127 | 0.00000008 | 6.72% | 0.00000120 | 0.00000132 | 0.00000117 | 2,664,492.00 |
| 10 Feb 2024 | 0.00000119 | -0.00000003 | -2.46% | 0.00000122 | 0.00000125 | 0.00000118 | 2,724,624.00 |
| 09 Feb 2024 | 0.00000122 | -0.00000009 | -6.87% | 0.00000130 | 0.00000130 | 0.00000118 | 1,894,881.00 |
| 08 Feb 2024 | 0.00000131 | 0.00000008 | 6.50% | 0.00000123 | 0.00000132 | 0.00000122 | 2,691,354.00 |
| 07 Feb 2024 | 0.00000123 | -0.00000005 | -3.91% | 0.00000130 | 0.00000135 | 0.00000123 | 2,131,743.00 |
| 06 Feb 2024 | 0.00000128 | -0.00000006 | -4.48% | 0.00000134 | 0.00000138 | 0.00000125 | 2,550,862.00 |
| 05 Feb 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000137 | 0.00000138 | 0.00000132 | 2,683,772.00 |
| 04 Feb 2024 | 0.00000136 | -0.00000008 | -5.56% | 0.00000144 | 0.00000145 | 0.00000133 | 1,587,576.00 |
| 03 Feb 2024 | 0.00000144 | 0.00000004 | 2.86% | 0.00000140 | 0.00000145 | 0.00000137 | 1,642,574.00 |
