Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
EWTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.001139 | -0.00005 | -4.21% | 0.001184 | 0.001231 | 0.001123 | 3,759.00 |
| 09 May 2024 | 0.001189 | 0.000163 | 15.91% | 0.001019 | 0.001239 | 0.000994 | 4,041.00 |
| 08 May 2024 | 0.001026 | 0.000069 | 7.21% | 0.000955 | 0.001102 | 0.000942 | 3,923.00 |
| 07 May 2024 | 0.000957 | 0.000038 | 4.14% | 0.000913 | 0.001026 | 0.0009 | 4,357.00 |
| 06 May 2024 | 0.000919 | -0.00000200 | -0.22% | 0.000918 | 0.000978 | 0.000904 | 4,378.00 |
| 05 May 2024 | 0.00092 | 0.000011 | 1.21% | 0.000915 | 0.00096 | 0.000874 | 4,381.00 |
| 04 May 2024 | 0.000909 | 0.000039 | 4.48% | 0.000879 | 0.000988 | 0.000873 | 4,298.00 |
| 03 May 2024 | 0.000871 | -0.00002 | -2.25% | 0.000897 | 0.000928 | 0.000867 | 4,803.00 |
| 02 May 2024 | 0.00089 | -0.000031 | -3.37% | 0.000924 | 0.000982 | 0.000866 | 4,706.00 |
| 01 May 2024 | 0.000921 | 0.000077 | 9.12% | 0.000855 | 0.000963 | 0.000842 | 4,962.00 |
| 30 Abr 2024 | 0.000844 | 0.000032 | 3.94% | 0.000814 | 0.000874 | 0.000781 | 4,058.00 |
| 29 Abr 2024 | 0.000813 | -0.000087 | -9.67% | 0.000908 | 0.000908 | 0.000809 | 3,832.00 |
| 28 Abr 2024 | 0.0009 | 0.000135 | 17.65% | 0.000768 | 0.0009 | 0.000762 | 3,554.00 |
| 27 Abr 2024 | 0.000765 | -0.000015 | -1.92% | 0.000788 | 0.00085 | 0.000754 | 3,928.00 |
| 26 Abr 2024 | 0.00078 | 0.000045 | 6.12% | 0.000735 | 0.000835 | 0.000711 | 4,037.00 |
| 25 Abr 2024 | 0.000735 | 0.000032 | 4.56% | 0.000692 | 0.000759 | 0.000674 | 4,747.00 |
| 24 Abr 2024 | 0.000702 | -0.00000400 | -0.57% | 0.000706 | 0.000727 | 0.000668 | 5,812.00 |
| 23 Abr 2024 | 0.000706 | -0.00000400 | -0.56% | 0.000712 | 0.000776 | 0.000693 | 5,360.00 |
| 22 Abr 2024 | 0.00071 | 0.000064 | 9.91% | 0.000652 | 0.000745 | 0.000626 | 5,761.00 |
| 21 Abr 2024 | 0.000646 | -0.00000800 | -1.22% | 0.000647 | 0.000665 | 0.000618 | 5,777.00 |
| 20 Abr 2024 | 0.000654 | 0.00000100 | 0.15% | 0.000657 | 0.000664 | 0.000636 | 5,812.00 |
| 19 Abr 2024 | 0.000653 | -0.000013 | -1.95% | 0.000658 | 0.000687 | 0.000618 | 5,844.00 |
| 18 Abr 2024 | 0.000666 | -0.00000050 | -0.08% | 0.000667 | 0.000693 | 0.000647 | 5,997.00 |
| 17 Abr 2024 | 0.000667 | 0.00000500 | 0.76% | 0.00066 | 0.000695 | 0.000638 | 5,959.00 |
| 16 Abr 2024 | 0.000662 | -0.00001 | -1.49% | 0.000668 | 0.000682 | 0.000639 | 6,229.00 |
| 15 Abr 2024 | 0.000672 | 0.00002 | 3.07% | 0.000647 | 0.000711 | 0.000634 | 5,445.00 |
| 14 Abr 2024 | 0.000651 | 0.000021 | 3.33% | 0.000638 | 0.000677 | 0.000601 | 4,430.00 |
| 13 Abr 2024 | 0.000631 | -0.000036 | -5.40% | 0.000662 | 0.0007 | 0.000574 | 4,932.00 |
| 12 Abr 2024 | 0.000666 | -0.00000700 | -1.04% | 0.000665 | 0.000761 | 0.000632 | 5,073.00 |
| 11 Abr 2024 | 0.000673 | -0.000028 | -3.99% | 0.000692 | 0.000711 | 0.000656 | 5,073.00 |
| 10 Abr 2024 | 0.000702 | 0.00001 | 1.45% | 0.00069 | 0.000724 | 0.000658 | 5,345.00 |
| 09 Abr 2024 | 0.000691 | 0.00000010 | 0.01% | 0.000676 | 0.000704 | 0.00065 | 5,063.00 |
| 08 Abr 2024 | 0.000691 | 0.00001 | 1.47% | 0.00067 | 0.000749 | 0.000633 | 5,110.00 |
| 07 Abr 2024 | 0.000681 | 0.00000400 | 0.59% | 0.000678 | 0.000711 | 0.000658 | 5,263.00 |
| 06 Abr 2024 | 0.000677 | 0.000013 | 1.96% | 0.000663 | 0.00075 | 0.000652 | 5,614.00 |
| 05 Abr 2024 | 0.000665 | 0.000021 | 3.26% | 0.000644 | 0.000687 | 0.000626 | 4,560.00 |
| 04 Abr 2024 | 0.000644 | 0.00000400 | 0.62% | 0.000647 | 0.000672 | 0.000629 | 4,601.00 |
| 03 Abr 2024 | 0.00064 | -0.00000900 | -1.39% | 0.000634 | 0.000667 | 0.000616 | 4,397.00 |
| 02 Abr 2024 | 0.000649 | 0.00000300 | 0.46% | 0.000648 | 0.000673 | 0.000623 | 5,368.00 |
| 01 Abr 2024 | 0.000645 | 0.00002 | 3.20% | 0.000627 | 0.000666 | 0.000609 | 5,402.00 |
| 31 Mar 2024 | 0.000625 | -0.000044 | -6.57% | 0.000672 | 0.000679 | 0.000623 | 4,189.00 |
| 30 Mar 2024 | 0.00067 | -0.000017 | -2.47% | 0.000689 | 0.000696 | 0.00067 | 4,249.00 |
| 29 Mar 2024 | 0.000687 | 0.000036 | 5.53% | 0.000654 | 0.000715 | 0.000638 | 5,070.00 |
| 28 Mar 2024 | 0.000651 | 0.00000600 | 0.93% | 0.000644 | 0.00072 | 0.000622 | 6,770.00 |
| 27 Mar 2024 | 0.000646 | -0.000019 | -2.86% | 0.000658 | 0.000695 | 0.000618 | 7,625.00 |
| 26 Mar 2024 | 0.000665 | -0.000067 | -9.15% | 0.000729 | 0.000772 | 0.000643 | 7,734.00 |
| 25 Mar 2024 | 0.000732 | 0.000024 | 3.39% | 0.000694 | 0.000785 | 0.000685 | 7,251.00 |
| 24 Mar 2024 | 0.000708 | -0.000031 | -4.20% | 0.00074 | 0.000753 | 0.000703 | 7,079.00 |
| 23 Mar 2024 | 0.000739 | -0.000045 | -5.74% | 0.000786 | 0.000806 | 0.0007 | 7,465.00 |
| 22 Mar 2024 | 0.000784 | 0.000046 | 6.24% | 0.000729 | 0.000817 | 0.00072 | 7,017.00 |
| 21 Mar 2024 | 0.000738 | 0.000045 | 6.49% | 0.000703 | 0.000777 | 0.000688 | 7,471.00 |
| 20 Mar 2024 | 0.000693 | -0.000034 | -4.68% | 0.000728 | 0.000746 | 0.000681 | 7,525.00 |
| 19 Mar 2024 | 0.000727 | 0.000054 | 8.03% | 0.000671 | 0.000764 | 0.00065 | 7,163.00 |
| 18 Mar 2024 | 0.000672 | 0.00000500 | 0.75% | 0.000673 | 0.000697 | 0.000626 | 8,004.00 |
| 17 Mar 2024 | 0.000667 | -0.000015 | -2.20% | 0.000675 | 0.000706 | 0.000657 | 7,292.00 |
| 16 Mar 2024 | 0.000682 | -0.000029 | -4.08% | 0.000705 | 0.000729 | 0.00065 | 7,546.00 |
| 15 Mar 2024 | 0.000711 | 0.00002 | 2.89% | 0.000691 | 0.00074 | 0.00066 | 8,289.00 |
| 14 Mar 2024 | 0.000691 | -0.000017 | -2.40% | 0.000696 | 0.00071 | 0.00067 | 7,284.00 |
| 13 Mar 2024 | 0.000709 | -0.00000800 | -1.12% | 0.000714 | 0.000728 | 0.000679 | 7,228.00 |
| 12 Mar 2024 | 0.000717 | 0.000017 | 2.43% | 0.000698 | 0.000736 | 0.000681 | 7,184.00 |
| 11 Mar 2024 | 0.0007 | -0.000054 | -7.16% | 0.000752 | 0.000844 | 0.000677 | 6,589.00 |
| 10 Mar 2024 | 0.000754 | 0.000019 | 2.58% | 0.000734 | 0.00079 | 0.000713 | 6,511.00 |
| 09 Mar 2024 | 0.000735 | 0.000085 | 13.08% | 0.000646 | 0.000775 | 0.000629 | 7,069.00 |
| 08 Mar 2024 | 0.00065 | -0.00001 | -1.52% | 0.000653 | 0.000668 | 0.000622 | 6,535.00 |
| 07 Mar 2024 | 0.00066 | 0.00002 | 3.13% | 0.000623 | 0.000711 | 0.000619 | 6,631.00 |
| 06 Mar 2024 | 0.00064 | -0.000035 | -5.19% | 0.000677 | 0.000677 | 0.000601 | 6,637.00 |
| 05 Mar 2024 | 0.000675 | -0.000025 | -3.57% | 0.000706 | 0.000742 | 0.00065 | 7,348.00 |
| 04 Mar 2024 | 0.0007 | -0.000034 | -4.63% | 0.000731 | 0.000789 | 0.000689 | 7,395.00 |
| 03 Mar 2024 | 0.000734 | 0.00000400 | 0.55% | 0.000725 | 0.000786 | 0.000713 | 6,785.00 |
| 02 Mar 2024 | 0.00073 | 0.000012 | 1.67% | 0.000725 | 0.00074 | 0.00069 | 7,495.00 |
| 01 Mar 2024 | 0.000718 | -0.000018 | -2.45% | 0.000736 | 0.00075 | 0.00055 | 8,047.00 |
| 29 Feb 2024 | 0.000736 | 0.00000500 | 0.68% | 0.00073 | 0.000747 | 0.000702 | 6,929.00 |
| 28 Feb 2024 | 0.000731 | -0.000085 | -10.43% | 0.000814 | 0.00082 | 0.000722 | 6,710.00 |
| 27 Feb 2024 | 0.000815 | -0.000048 | -5.56% | 0.000857 | 0.000864 | 0.000804 | 5,815.00 |
| 26 Feb 2024 | 0.000863 | -0.000024 | -2.71% | 0.000889 | 0.000907 | 0.000831 | 5,467.00 |
| 25 Feb 2024 | 0.000886 | -0.000046 | -4.93% | 0.000943 | 0.000975 | 0.000881 | 5,256.00 |
| 24 Feb 2024 | 0.000932 | 0.000055 | 6.27% | 0.000873 | 0.000957 | 0.000864 | 5,631.00 |
| 23 Feb 2024 | 0.000877 | -0.000055 | -5.90% | 0.000919 | 0.000935 | 0.000868 | 4,946.00 |
| 22 Feb 2024 | 0.000933 | 0.000037 | 4.13% | 0.000906 | 0.000957 | 0.000872 | 4,561.00 |
| 21 Feb 2024 | 0.000896 | -0.000033 | -3.55% | 0.00092 | 0.000961 | 0.000878 | 4,572.00 |
| 20 Feb 2024 | 0.000929 | 0.000099 | 11.94% | 0.000824 | 0.000966 | 0.00082 | 5,523.00 |
| 19 Feb 2024 | 0.000829 | -0.000064 | -7.17% | 0.000891 | 0.000912 | 0.000822 | 5,981.00 |
| 18 Feb 2024 | 0.000893 | 0.000032 | 3.72% | 0.000861 | 0.000961 | 0.000826 | 5,936.00 |
| 17 Feb 2024 | 0.000861 | 0.000019 | 2.26% | 0.000842 | 0.000881 | 0.000823 | 6,074.00 |
| 16 Feb 2024 | 0.000842 | 0.000047 | 5.91% | 0.000794 | 0.000889 | 0.000789 | 6,132.00 |
| 15 Feb 2024 | 0.000795 | 0.000029 | 3.79% | 0.000769 | 0.000814 | 0.000754 | 6,338.00 |
| 14 Feb 2024 | 0.000766 | -0.000051 | -6.24% | 0.000822 | 0.000846 | 0.00076 | 6,753.00 |
| 13 Feb 2024 | 0.000817 | -0.000042 | -4.89% | 0.000855 | 0.00086 | 0.000815 | 6,508.00 |
| 12 Feb 2024 | 0.000859 | 0.00003 | 3.62% | 0.00085 | 0.000909 | 0.000827 | 6,404.00 |
| 11 Feb 2024 | 0.000829 | -0.000016 | -1.89% | 0.000845 | 0.000852 | 0.000821 | 6,826.00 |
| 10 Feb 2024 | 0.000845 | -0.00002 | -2.31% | 0.00086 | 0.000882 | 0.000832 | 6,913.00 |
