Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EDENETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.000032 | 0.00000056 | 1.80% | 0.000031 | 0.000034 | 0.00003 | 114,994.00 |
| 15 May 2024 | 0.000031 | -0.00000069 | -2.17% | 0.000032 | 0.000032 | 0.00003 | 105,255.00 |
| 14 May 2024 | 0.000032 | -0.00000067 | -2.07% | 0.000032 | 0.000033 | 0.000032 | 106,386.00 |
| 13 May 2024 | 0.000032 | -0.00000100 | -2.98% | 0.000034 | 0.000034 | 0.000031 | 119,029.00 |
| 12 May 2024 | 0.000034 | -0.00000014 | -0.42% | 0.000034 | 0.000042 | 0.000033 | 118,897.00 |
| 11 May 2024 | 0.000034 | -0.00000045 | -1.32% | 0.000034 | 0.000034 | 0.000033 | 95,607.00 |
| 10 May 2024 | 0.000034 | -0.00000076 | -2.18% | 0.000035 | 0.000035 | 0.000033 | 96,124.00 |
| 09 May 2024 | 0.000035 | -0.00000100 | -2.76% | 0.000036 | 0.000036 | 0.000034 | 113,565.00 |
| 08 May 2024 | 0.000036 | -0.00000027 | -0.74% | 0.000037 | 0.000037 | 0.000036 | 83,433.00 |
| 07 May 2024 | 0.000036 | -0.00000100 | -2.65% | 0.000038 | 0.000039 | 0.000035 | 85,863.00 |
| 06 May 2024 | 0.000038 | 0.00000500 | 15.48% | 0.000032 | 0.000038 | 0.000032 | 98,995.00 |
| 05 May 2024 | 0.000032 | -0.00000066 | -2.00% | 0.000033 | 0.000034 | 0.000032 | 100,526.00 |
| 04 May 2024 | 0.000033 | 0.00000100 | 3.14% | 0.000032 | 0.000033 | 0.000032 | 98,181.00 |
| 03 May 2024 | 0.000032 | -0.00000031 | -0.96% | 0.000032 | 0.000033 | 0.000031 | 97,161.00 |
| 02 May 2024 | 0.000032 | 0.00000200 | 6.71% | 0.00003 | 0.000033 | 0.000029 | 117,984.00 |
| 01 May 2024 | 0.00003 | 0.00000009 | 0.30% | 0.00003 | 0.000031 | 0.000029 | 111,426.00 |
| 30 Abr 2024 | 0.00003 | -0.00000072 | -2.37% | 0.000031 | 0.000031 | 0.00003 | 101,751.00 |
| 29 Abr 2024 | 0.00003 | -0.00000040 | -1.30% | 0.000031 | 0.000031 | 0.00003 | 106,030.00 |
| 28 Abr 2024 | 0.000031 | 0.00000062 | 2.05% | 0.00003 | 0.000032 | 0.000028 | 119,330.00 |
| 27 Abr 2024 | 0.00003 | 0.00000001 | 0.03% | 0.00003 | 0.000031 | 0.000029 | 104,796.00 |
| 26 Abr 2024 | 0.00003 | 0.00000041 | 1.38% | 0.000029 | 0.00003 | 0.000029 | 107,588.00 |
| 25 Abr 2024 | 0.00003 | 0.00000069 | 2.37% | 0.000029 | 0.00003 | 0.000028 | 106,687.00 |
| 24 Abr 2024 | 0.000029 | -0.00000042 | -1.42% | 0.000029 | 0.00003 | 0.000029 | 113,399.00 |
| 23 Abr 2024 | 0.00003 | 0.00000027 | 0.92% | 0.000029 | 0.00003 | 0.000029 | 110,937.00 |
| 22 Abr 2024 | 0.000029 | -0.00000200 | -6.43% | 0.000031 | 0.000032 | 0.000029 | 105,800.00 |
| 21 Abr 2024 | 0.000031 | 0.00000100 | 3.34% | 0.00003 | 0.000032 | 0.000029 | 101,376.00 |
| 20 Abr 2024 | 0.00003 | 0.00000061 | 2.08% | 0.000029 | 0.00003 | 0.000029 | 107,053.00 |
| 19 Abr 2024 | 0.000029 | 0.00000079 | 2.77% | 0.000029 | 0.00003 | 0.000028 | 89,938.00 |
| 18 Abr 2024 | 0.000029 | -0.00000055 | -1.89% | 0.000029 | 0.00003 | 0.000028 | 119,382.00 |
| 17 Abr 2024 | 0.000029 | -0.00000034 | -1.15% | 0.000029 | 0.00003 | 0.000028 | 94,612.00 |
| 16 Abr 2024 | 0.000029 | -0.00000037 | -1.24% | 0.00003 | 0.00003 | 0.000029 | 101,958.00 |
| 15 Abr 2024 | 0.00003 | -0.00000050 | -1.65% | 0.00003 | 0.000031 | 0.000029 | 109,310.00 |
| 14 Abr 2024 | 0.00003 | -0.00000400 | -11.82% | 0.000034 | 0.000035 | 0.00003 | 109,857.00 |
| 13 Abr 2024 | 0.000034 | -0.00000200 | -5.53% | 0.000037 | 0.000037 | 0.000031 | 89,832.00 |
| 12 Abr 2024 | 0.000036 | -0.00000031 | -0.85% | 0.000037 | 0.000038 | 0.000034 | 99,109.00 |
| 11 Abr 2024 | 0.000036 | 0.00000300 | 8.89% | 0.000034 | 0.000038 | 0.000033 | 87,647.00 |
| 10 Abr 2024 | 0.000034 | -0.00000200 | -5.58% | 0.000036 | 0.000037 | 0.000033 | 87,595.00 |
| 09 Abr 2024 | 0.000036 | -0.00000100 | -2.70% | 0.000037 | 0.000039 | 0.000035 | 81,451.00 |
| 08 Abr 2024 | 0.000037 | 0.00000600 | 19.35% | 0.000031 | 0.000038 | 0.00003 | 86,909.00 |
| 07 Abr 2024 | 0.000031 | 0.00000300 | 10.74% | 0.000028 | 0.000031 | 0.000028 | 95,856.00 |
| 06 Abr 2024 | 0.000028 | -0.00000016 | -0.57% | 0.000028 | 0.000029 | 0.000028 | 97,894.00 |
| 05 Abr 2024 | 0.000028 | -0.00000047 | -1.65% | 0.000029 | 0.000029 | 0.000028 | 94,864.00 |
| 04 Abr 2024 | 0.000029 | 0.00000068 | 2.44% | 0.000028 | 0.000029 | 0.000027 | 97,578.00 |
| 03 Abr 2024 | 0.000028 | -0.00000100 | -3.45% | 0.000029 | 0.00003 | 0.000028 | 106,078.00 |
| 02 Abr 2024 | 0.000029 | -0.00000089 | -2.98% | 0.00003 | 0.000031 | 0.000029 | 104,312.00 |
| 01 Abr 2024 | 0.00003 | -0.00000100 | -3.23% | 0.000031 | 0.000031 | 0.000029 | 102,831.00 |
| 31 Mar 2024 | 0.000031 | -0.00000200 | -6.10% | 0.000033 | 0.000033 | 0.000029 | 101,381.00 |
| 30 Mar 2024 | 0.000033 | 0.00000023 | 0.71% | 0.000033 | 0.000033 | 0.000032 | 91,695.00 |
| 29 Mar 2024 | 0.000033 | -0.00000100 | -2.94% | 0.000034 | 0.000034 | 0.000032 | 104,488.00 |
| 28 Mar 2024 | 0.000034 | -0.00000080 | -2.30% | 0.000035 | 0.000036 | 0.000033 | 127,592.00 |
| 27 Mar 2024 | 0.000035 | -0.00000059 | -1.66% | 0.000035 | 0.000037 | 0.000034 | 131,682.00 |
| 26 Mar 2024 | 0.000035 | -0.00000023 | -0.64% | 0.000036 | 0.000037 | 0.000035 | 131,471.00 |
| 25 Mar 2024 | 0.000036 | 0.00000100 | 2.91% | 0.000034 | 0.000036 | 0.000034 | 130,156.00 |
| 24 Mar 2024 | 0.000034 | -0.00000300 | -8.10% | 0.000037 | 0.000037 | 0.000034 | 134,622.00 |
| 23 Mar 2024 | 0.000037 | 0.00000500 | 15.83% | 0.000031 | 0.000037 | 0.000031 | 139,535.00 |
| 22 Mar 2024 | 0.000032 | 0.00000400 | 14.65% | 0.000027 | 0.000033 | 0.000027 | 159,110.00 |
| 21 Mar 2024 | 0.000027 | 0.00000100 | 3.86% | 0.000026 | 0.000027 | 0.000025 | 180,002.00 |
| 20 Mar 2024 | 0.000026 | 0.00000031 | 1.21% | 0.000026 | 0.000028 | 0.000023 | 197,769.00 |
| 19 Mar 2024 | 0.000026 | 0.00000700 | 37.78% | 0.000019 | 0.000026 | 0.000017 | 278,408.00 |
| 18 Mar 2024 | 0.000019 | -0.00000100 | -5.03% | 0.00002 | 0.00002 | 0.000018 | 243,268.00 |
| 17 Mar 2024 | 0.00002 | 0.00000100 | 5.31% | 0.000019 | 0.00002 | 0.000018 | 238,528.00 |
| 16 Mar 2024 | 0.000019 | -0.00000300 | -13.56% | 0.000022 | 0.000022 | 0.000018 | 226,467.00 |
| 15 Mar 2024 | 0.000022 | -0.00000083 | -3.62% | 0.000023 | 0.000023 | 0.000021 | 188,948.00 |
| 14 Mar 2024 | 0.000023 | 0.00000090 | 4.08% | 0.000022 | 0.000023 | 0.000021 | 190,705.00 |
| 13 Mar 2024 | 0.000022 | 0.00000100 | 4.76% | 0.000021 | 0.000023 | 0.00002 | 212,012.00 |
| 12 Mar 2024 | 0.000021 | 0.00000065 | 3.19% | 0.00002 | 0.000022 | 0.000018 | 215,196.00 |
| 11 Mar 2024 | 0.00002 | 0.00000200 | 11.11% | 0.000018 | 0.00002 | 0.000017 | 246,135.00 |
| 10 Mar 2024 | 0.000018 | 0.00000200 | 12.27% | 0.000016 | 0.000018 | 0.000014 | 301,119.00 |
| 09 Mar 2024 | 0.000016 | 0.00000300 | 21.96% | 0.000014 | 0.000016 | 0.000013 | 339,634.00 |
| 08 Mar 2024 | 0.000014 | 0.00000200 | 17.89% | 0.000011 | 0.000014 | 0.000011 | 364,883.00 |
| 07 Mar 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 390,847.00 |
| 06 Mar 2024 | 0.000011 | -0.00000026 | -2.27% | 0.000012 | 0.000012 | 0.00001 | 408,972.00 |
| 05 Mar 2024 | 0.000011 | 0.00000068 | 6.32% | 0.000011 | 0.000013 | 0.000011 | 360,600.00 |
| 04 Mar 2024 | 0.000011 | -0.00000029 | -2.62% | 0.000011 | 0.000011 | 0.000011 | 417,130.00 |
| 03 Mar 2024 | 0.000011 | 0.00000090 | 8.87% | 0.00001 | 0.000011 | 0.00001 | 443,899.00 |
| 02 Mar 2024 | 0.00001 | -0.00000009 | -0.88% | 0.00001 | 0.00001 | 0.00000988 | 461,543.00 |
| 01 Mar 2024 | 0.00001 | 0.00000200 | 23.17% | 0.00000867 | 0.000011 | 0.00000851 | 571,602.00 |
| 29 Feb 2024 | 0.00000863 | 0.00000030 | 3.60% | 0.00000833 | 0.00000878 | 0.00000831 | 542,251.00 |
| 28 Feb 2024 | 0.00000833 | -0.00000042 | -4.80% | 0.00000873 | 0.00000907 | 0.00000828 | 559,086.00 |
| 27 Feb 2024 | 0.00000875 | -0.00000027 | -2.99% | 0.00000900 | 0.00000962 | 0.00000866 | 533,952.00 |
| 26 Feb 2024 | 0.00000902 | 0.00000017 | 1.92% | 0.00000884 | 0.00000911 | 0.00000874 | 526,615.00 |
| 25 Feb 2024 | 0.00000885 | 0.00000038 | 4.49% | 0.00000848 | 0.00000889 | 0.00000834 | 591,634.00 |
| 24 Feb 2024 | 0.00000847 | 0.00000011 | 1.32% | 0.00000835 | 0.00000859 | 0.00000828 | 623,760.00 |
| 23 Feb 2024 | 0.00000836 | -0.00000016 | -1.88% | 0.00000852 | 0.00000867 | 0.00000826 | 540,097.00 |
| 22 Feb 2024 | 0.00000852 | 0.00000015 | 1.79% | 0.00000830 | 0.00000865 | 0.00000826 | 501,506.00 |
| 21 Feb 2024 | 0.00000837 | 0.00000002 | 0.24% | 0.00000834 | 0.00000881 | 0.00000834 | 505,951.00 |
| 20 Feb 2024 | 0.00000835 | -0.00000021 | -2.45% | 0.00000860 | 0.00000882 | 0.00000829 | 592,827.00 |
| 19 Feb 2024 | 0.00000856 | -0.00000014 | -1.61% | 0.00000865 | 0.00000896 | 0.00000834 | 591,429.00 |
| 18 Feb 2024 | 0.00000870 | -0.00000027 | -3.01% | 0.00000881 | 0.00000884 | 0.00000840 | 626,363.00 |
| 17 Feb 2024 | 0.00000897 | 0.00000028 | 3.22% | 0.00000869 | 0.00000907 | 0.00000869 | 620,432.00 |
