ELFETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.000184 | -0.00000400 | -2.13% | 0.000188 | 0.000188 | 0.000183 | 18,301.00 |
23 Abr 2024 | 0.000188 | 0.00000500 | 2.73% | 0.000183 | 0.000188 | 0.000182 | 16,947.00 |
22 Abr 2024 | 0.000183 | 0.00000067 | 0.37% | 0.000183 | 0.000184 | 0.000181 | 16,755.00 |
21 Abr 2024 | 0.000182 | -0.00000086 | -0.47% | 0.000183 | 0.000184 | 0.000179 | 17,876.00 |
20 Abr 2024 | 0.000183 | 0.00000025 | 0.14% | 0.000183 | 0.000187 | 0.000182 | 18,531.00 |
19 Abr 2024 | 0.000183 | 0.00000100 | 0.55% | 0.000182 | 0.000194 | 0.000182 | 18,048.00 |
18 Abr 2024 | 0.000182 | -0.00000100 | -0.55% | 0.000182 | 0.000186 | 0.000181 | 18,774.00 |
17 Abr 2024 | 0.000183 | 0.00000043 | 0.24% | 0.000183 | 0.000185 | 0.000179 | 18,510.00 |
16 Abr 2024 | 0.000183 | 0.00000400 | 2.24% | 0.000179 | 0.000183 | 0.000176 | 19,007.00 |
15 Abr 2024 | 0.000179 | -0.00000029 | -0.16% | 0.000182 | 0.000182 | 0.000178 | 19,964.00 |
14 Abr 2024 | 0.000179 | 0.00000600 | 3.47% | 0.000172 | 0.000184 | 0.000171 | 18,520.00 |
13 Abr 2024 | 0.000173 | -0.00000900 | -4.95% | 0.00018 | 0.000191 | 0.000172 | 25,210.00 |
12 Abr 2024 | 0.000182 | 0.00000010 | 0.06% | 0.000182 | 0.000193 | 0.000177 | 22,553.00 |
11 Abr 2024 | 0.000182 | 0.00000600 | 3.41% | 0.000177 | 0.000182 | 0.000175 | 15,150.00 |
10 Abr 2024 | 0.000176 | -0.00000300 | -1.68% | 0.000178 | 0.00018 | 0.000174 | 16,118.00 |
09 Abr 2024 | 0.000179 | 0.00000200 | 1.13% | 0.000177 | 0.00018 | 0.000173 | 16,176.00 |
08 Abr 2024 | 0.000177 | -0.00000700 | -3.81% | 0.000184 | 0.000184 | 0.000174 | 16,709.00 |
07 Abr 2024 | 0.000184 | 0.00000200 | 1.10% | 0.000182 | 0.000186 | 0.00018 | 16,941.00 |
06 Abr 2024 | 0.000181 | 0.00000300 | 1.69% | 0.000178 | 0.000183 | 0.000177 | 18,142.00 |
05 Abr 2024 | 0.000178 | -0.00000300 | -1.66% | 0.000181 | 0.000182 | 0.000177 | 17,647.00 |
04 Abr 2024 | 0.000181 | 0.00000400 | 2.27% | 0.000176 | 0.000181 | 0.000175 | 18,249.00 |
03 Abr 2024 | 0.000176 | -0.00000033 | -0.19% | 0.000177 | 0.000177 | 0.000174 | 18,102.00 |
02 Abr 2024 | 0.000177 | -0.00000100 | -0.56% | 0.000178 | 0.000179 | 0.000173 | 17,397.00 |
01 Abr 2024 | 0.000178 | -0.00000015 | -0.08% | 0.000178 | 0.000179 | 0.000175 | 16,553.00 |
31 Mar 2024 | 0.000178 | -0.00000700 | -3.79% | 0.000185 | 0.000186 | 0.000177 | 15,669.00 |
30 Mar 2024 | 0.000185 | -0.00000200 | -1.07% | 0.000188 | 0.000189 | 0.000183 | 16,088.00 |
29 Mar 2024 | 0.000187 | 0.00000200 | 1.08% | 0.000185 | 0.00019 | 0.000183 | 17,080.00 |
28 Mar 2024 | 0.000185 | 0.00000400 | 2.21% | 0.000181 | 0.000188 | 0.000179 | 23,137.00 |
27 Mar 2024 | 0.000181 | -0.00000200 | -1.09% | 0.000183 | 0.000189 | 0.000178 | 25,255.00 |
26 Mar 2024 | 0.000183 | 0.00000400 | 2.24% | 0.000179 | 0.000184 | 0.000178 | 24,622.00 |
25 Mar 2024 | 0.000179 | -0.00000300 | -1.65% | 0.000182 | 0.000183 | 0.000176 | 25,789.00 |
24 Mar 2024 | 0.000182 | -0.00000300 | -1.62% | 0.000186 | 0.000186 | 0.000181 | 25,641.00 |
23 Mar 2024 | 0.000185 | -0.00000600 | -3.15% | 0.00019 | 0.00019 | 0.000181 | 26,821.00 |
22 Mar 2024 | 0.000191 | 0.000017 | 9.77% | 0.000174 | 0.000195 | 0.000171 | 24,847.00 |
21 Mar 2024 | 0.000174 | 0.00000099 | 0.57% | 0.000172 | 0.000176 | 0.00017 | 26,047.00 |
20 Mar 2024 | 0.000173 | -0.00000100 | -0.57% | 0.000175 | 0.000192 | 0.000171 | 27,079.00 |
19 Mar 2024 | 0.000174 | 0.00000500 | 2.95% | 0.000169 | 0.000175 | 0.000168 | 26,066.00 |
18 Mar 2024 | 0.000169 | 0.00000094 | 0.56% | 0.000168 | 0.000171 | 0.000166 | 28,090.00 |
17 Mar 2024 | 0.000168 | -0.00000200 | -1.18% | 0.00017 | 0.00017 | 0.000165 | 27,466.00 |
16 Mar 2024 | 0.00017 | 0.00000039 | 0.23% | 0.00017 | 0.000172 | 0.000167 | 25,639.00 |
15 Mar 2024 | 0.00017 | -0.00000500 | -2.86% | 0.000175 | 0.000178 | 0.000168 | 26,480.00 |
14 Mar 2024 | 0.000175 | -0.00000300 | -1.69% | 0.000178 | 0.000179 | 0.000171 | 23,585.00 |
13 Mar 2024 | 0.000178 | 0.00000300 | 1.72% | 0.000175 | 0.00018 | 0.000171 | 24,340.00 |
12 Mar 2024 | 0.000175 | 0.00000400 | 2.34% | 0.000171 | 0.000176 | 0.000169 | 26,162.00 |
11 Mar 2024 | 0.000171 | -0.00000300 | -1.72% | 0.000174 | 0.000175 | 0.000168 | 25,388.00 |
10 Mar 2024 | 0.000174 | 0.00000070 | 0.40% | 0.000173 | 0.000175 | 0.00017 | 25,456.00 |
09 Mar 2024 | 0.000173 | -0.00000100 | -0.57% | 0.000174 | 0.000176 | 0.00017 | 25,157.00 |
08 Mar 2024 | 0.000175 | 0.00000100 | 0.58% | 0.000174 | 0.000175 | 0.000169 | 24,578.00 |
07 Mar 2024 | 0.000173 | 0.00000042 | 0.24% | 0.000174 | 0.000176 | 0.00017 | 26,336.00 |
06 Mar 2024 | 0.000173 | -0.00000700 | -3.89% | 0.000181 | 0.000181 | 0.000166 | 24,965.00 |
05 Mar 2024 | 0.00018 | -0.000016 | -8.16% | 0.000197 | 0.000197 | 0.000178 | 25,332.00 |
04 Mar 2024 | 0.000196 | -0.000011 | -5.31% | 0.000208 | 0.000208 | 0.000195 | 23,778.00 |
03 Mar 2024 | 0.000207 | 0.00000500 | 2.47% | 0.000204 | 0.000213 | 0.000198 | 25,427.00 |
02 Mar 2024 | 0.000202 | 0.00000500 | 2.54% | 0.000197 | 0.000202 | 0.000193 | 23,802.00 |
01 Mar 2024 | 0.000197 | 0.00000500 | 2.61% | 0.000194 | 0.000197 | 0.000191 | 24,577.00 |
29 Feb 2024 | 0.000192 | 0.00000100 | 0.52% | 0.000191 | 0.000194 | 0.000183 | 25,408.00 |
28 Feb 2024 | 0.000191 | -0.00000800 | -4.01% | 0.000199 | 0.000199 | 0.000188 | 34,610.00 |
27 Feb 2024 | 0.000199 | -0.00000800 | -3.87% | 0.000207 | 0.000209 | 0.000198 | 24,462.00 |
26 Feb 2024 | 0.000207 | 0.00000100 | 0.49% | 0.000206 | 0.00021 | 0.000204 | 21,778.00 |
25 Feb 2024 | 0.000206 | -0.00000400 | -1.91% | 0.00021 | 0.000211 | 0.000205 | 25,235.00 |
24 Feb 2024 | 0.00021 | -0.00000500 | -2.33% | 0.000215 | 0.000216 | 0.000209 | 24,545.00 |
23 Feb 2024 | 0.000215 | 0.00000100 | 0.47% | 0.000214 | 0.000219 | 0.000213 | 21,247.00 |
22 Feb 2024 | 0.000213 | -0.00000200 | -0.93% | 0.000215 | 0.000218 | 0.00021 | 20,336.00 |
21 Feb 2024 | 0.000215 | -0.00000700 | -3.15% | 0.000221 | 0.000226 | 0.000214 | 19,545.00 |
20 Feb 2024 | 0.000222 | 0.00000500 | 2.30% | 0.000218 | 0.000231 | 0.000214 | 22,514.00 |
19 Feb 2024 | 0.000217 | -0.00000300 | -1.36% | 0.00022 | 0.000221 | 0.000214 | 23,787.00 |
18 Feb 2024 | 0.00022 | -0.000011 | -4.76% | 0.00023 | 0.00023 | 0.000219 | 24,657.00 |
17 Feb 2024 | 0.000231 | 0.000011 | 5.00% | 0.00022 | 0.000236 | 0.000219 | 21,997.00 |
16 Feb 2024 | 0.00022 | 0.00000400 | 1.85% | 0.000217 | 0.000222 | 0.000214 | 24,194.00 |
15 Feb 2024 | 0.000216 | -0.00000500 | -2.26% | 0.000221 | 0.000221 | 0.000215 | 25,674.00 |
14 Feb 2024 | 0.000221 | -0.00000400 | -1.78% | 0.000225 | 0.000228 | 0.000221 | 25,499.00 |
13 Feb 2024 | 0.000225 | -0.00000300 | -1.31% | 0.000228 | 0.000229 | 0.000222 | 24,906.00 |
12 Feb 2024 | 0.000228 | -0.000013 | -5.38% | 0.000241 | 0.000242 | 0.000227 | 23,578.00 |
11 Feb 2024 | 0.000242 | 0.00000400 | 1.69% | 0.000238 | 0.000244 | 0.000235 | 24,478.00 |
10 Feb 2024 | 0.000237 | -0.00000400 | -1.66% | 0.000241 | 0.000242 | 0.000237 | 25,038.00 |
09 Feb 2024 | 0.000241 | -0.00000200 | -0.82% | 0.000243 | 0.000244 | 0.000238 | 24,499.00 |
08 Feb 2024 | 0.000244 | 0.00000300 | 1.25% | 0.000241 | 0.000244 | 0.000237 | 24,434.00 |
07 Feb 2024 | 0.000241 | -0.00000600 | -2.44% | 0.000246 | 0.000248 | 0.000237 | 24,593.00 |
06 Feb 2024 | 0.000246 | -0.00000073 | -0.30% | 0.000247 | 0.000255 | 0.000244 | 24,649.00 |
05 Feb 2024 | 0.000247 | 0.00000049 | 0.20% | 0.000247 | 0.000253 | 0.000244 | 27,130.00 |
04 Feb 2024 | 0.000246 | 0.00000300 | 1.23% | 0.000243 | 0.000248 | 0.000238 | 25,960.00 |
03 Feb 2024 | 0.000244 | -0.00000800 | -3.18% | 0.000251 | 0.000251 | 0.000241 | 26,648.00 |
02 Feb 2024 | 0.000252 | 0.000013 | 5.46% | 0.000237 | 0.000253 | 0.000235 | 24,423.00 |
01 Feb 2024 | 0.000238 | -0.00000600 | -2.46% | 0.000245 | 0.000245 | 0.000236 | 26,998.00 |
31 Ene 2024 | 0.000244 | 0.00000096 | 0.39% | 0.000243 | 0.000254 | 0.000242 | 25,302.00 |
30 Ene 2024 | 0.000243 | -0.00001 | -3.95% | 0.000253 | 0.000254 | 0.000242 | 25,242.00 |
29 Ene 2024 | 0.000253 | -0.00000500 | -1.94% | 0.000258 | 0.000259 | 0.000253 | 24,420.00 |
28 Ene 2024 | 0.000258 | -0.00000800 | -3.02% | 0.000266 | 0.000266 | 0.000257 | 23,301.00 |
27 Ene 2024 | 0.000265 | 0.00000900 | 3.51% | 0.000257 | 0.000267 | 0.000253 | 23,526.00 |
26 Ene 2024 | 0.000256 | -0.00000300 | -1.16% | 0.00026 | 0.000262 | 0.000254 | 26,792.00 |