Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EZETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.00000335 | -0.00000011 | -3.18% | 0.00000346 | 0.00000346 | 0.00000332 | 45,608.00 |
| 25 Jul 2024 | 0.00000346 | -0.00000007 | -1.98% | 0.00000353 | 0.00000366 | 0.00000344 | 150,707.00 |
| 24 Jul 2024 | 0.00000353 | -0.00000007 | -1.94% | 0.00000358 | 0.00000366 | 0.00000326 | 677,091.00 |
| 23 Jul 2024 | 0.00000360 | 0.00000021 | 6.19% | 0.00000335 | 0.00000363 | 0.00000335 | 85,756.00 |
| 22 Jul 2024 | 0.00000339 | 0.00000004 | 1.19% | 0.00000334 | 0.00000341 | 0.00000331 | 455,494,486.00 |
| 21 Jul 2024 | 0.00000335 | -0.00000009 | -2.62% | 0.00000337 | 0.00000350 | 0.00000333 | 514,898.00 |
| 20 Jul 2024 | 0.00000344 | 0.00000005 | 1.47% | 0.00000339 | 0.00000345 | 0.00000320 | 676,686.00 |
| 19 Jul 2024 | 0.00000339 | -0.00000022 | -6.09% | 0.00000360 | 0.00000368 | 0.00000339 | 771,056.00 |
| 18 Jul 2024 | 0.00000361 | 0.00000003 | 0.84% | 0.00000361 | 0.00000369 | 0.00000341 | 533,886.00 |
| 17 Jul 2024 | 0.00000358 | 0.00000010 | 2.87% | 0.00000348 | 0.00000364 | 0.00000341 | 631,787.00 |
| 16 Jul 2024 | 0.00000348 | 0.00000025 | 7.74% | 0.00000329 | 0.00000356 | 0.00000327 | 564,220.00 |
| 15 Jul 2024 | 0.00000323 | -0.00000031 | -8.76% | 0.00000356 | 0.00000372 | 0.00000323 | 603,622.00 |
| 14 Jul 2024 | 0.00000354 | 0.00000004 | 1.14% | 0.00000352 | 0.00000361 | 0.00000316 | 755,514.00 |
| 13 Jul 2024 | 0.00000350 | 0.00000002 | 0.57% | 0.00000346 | 0.00000361 | 0.00000340 | 694,485.00 |
| 12 Jul 2024 | 0.00000348 | -0.00000009 | -2.52% | 0.00000355 | 0.00000413 | 0.00000346 | 611,879.00 |
| 11 Jul 2024 | 0.00000357 | -0.00000020 | -5.31% | 0.00000375 | 0.00000378 | 0.00000342 | 455,870.00 |
| 10 Jul 2024 | 0.00000377 | -0.00000026 | -6.45% | 0.00000403 | 0.00000409 | 0.00000354 | 643,785.00 |
| 09 Jul 2024 | 0.00000403 | 0.00000004 | 1.00% | 0.00000399 | 0.00000407 | 0.00000373 | 556,845.00 |
| 08 Jul 2024 | 0.00000399 | -0.00000033 | -7.64% | 0.00000431 | 0.00000452 | 0.00000395 | 374,290.00 |
| 07 Jul 2024 | 0.00000432 | 0.00000035 | 8.82% | 0.00000396 | 0.00000442 | 0.00000396 | 526,088.00 |
| 06 Jul 2024 | 0.00000397 | -0.00000015 | -3.64% | 0.00000413 | 0.00000418 | 0.00000393 | 659,017.00 |
| 05 Jul 2024 | 0.00000412 | 0.00000014 | 3.52% | 0.00000388 | 0.00000426 | 0.00000388 | 306,730.00 |
| 04 Jul 2024 | 0.00000398 | 0.00000032 | 8.74% | 0.00000367 | 0.00000398 | 0.00000364 | 554,000.00 |
| 03 Jul 2024 | 0.00000366 | 0.00000004 | 1.10% | 0.00000363 | 0.00000378 | 0.00000358 | 265,263.00 |
| 02 Jul 2024 | 0.00000362 | -0.00000036 | -9.05% | 0.00000396 | 0.00000411 | 0.00000359 | 396,797.00 |
| 01 Jul 2024 | 0.00000398 | -0.00000048 | -10.76% | 0.00000447 | 0.00000447 | 0.00000392 | 396,808.00 |
| 30 Jun 2024 | 0.00000446 | 0.00 | 0.00% | 0.00000446 | 0.00000469 | 0.00000445 | 239,641.00 |
| 29 Jun 2024 | 0.00000446 | 0.00000013 | 3.00% | 0.00000435 | 0.00000455 | 0.00000429 | 514,484.00 |
| 28 Jun 2024 | 0.00000433 | -0.00000013 | -2.91% | 0.00000446 | 0.00000455 | 0.00000429 | 637,374.00 |
| 27 Jun 2024 | 0.00000446 | -0.00000004 | -0.89% | 0.00000452 | 0.00000485 | 0.00000442 | 511,384.00 |
| 26 Jun 2024 | 0.00000450 | 0.00000009 | 2.04% | 0.00000441 | 0.00000451 | 0.00000435 | 482,600.00 |
| 25 Jun 2024 | 0.00000441 | 0.00000006 | 1.38% | 0.00000437 | 0.00000447 | 0.00000426 | 517,045.00 |
| 24 Jun 2024 | 0.00000435 | -0.00000033 | -7.05% | 0.00000467 | 0.00000475 | 0.00000432 | 428,286.00 |
| 23 Jun 2024 | 0.00000468 | 0.00000020 | 4.46% | 0.00000448 | 0.00000472 | 0.00000419 | 432,491.00 |
| 22 Jun 2024 | 0.00000448 | 0.00000020 | 4.67% | 0.00000430 | 0.00000469 | 0.00000424 | 543,940.00 |
| 21 Jun 2024 | 0.00000428 | -0.00000044 | -9.32% | 0.00000470 | 0.00000470 | 0.00000418 | 537,688.00 |
| 20 Jun 2024 | 0.00000472 | 0.00000003 | 0.64% | 0.00000468 | 0.00000506 | 0.00000458 | 451,075.00 |
| 19 Jun 2024 | 0.00000469 | 0.00000003 | 0.64% | 0.00000464 | 0.00000481 | 0.00000460 | 550,662.00 |
| 18 Jun 2024 | 0.00000466 | -0.00000019 | -3.92% | 0.00000476 | 0.00000499 | 0.00000463 | 385,249.00 |
| 17 Jun 2024 | 0.00000485 | -0.00000015 | -3.00% | 0.00000498 | 0.00000513 | 0.00000472 | 403,257.00 |
| 16 Jun 2024 | 0.00000500 | -0.00000006 | -1.19% | 0.00000508 | 0.00000512 | 0.00000494 | 431,030.00 |
| 15 Jun 2024 | 0.00000506 | -0.00000019 | -3.62% | 0.00000525 | 0.00000527 | 0.00000504 | 512,388.00 |
| 14 Jun 2024 | 0.00000525 | -0.00000014 | -2.60% | 0.00000537 | 0.00000543 | 0.00000517 | 357,823.00 |
| 13 Jun 2024 | 0.00000539 | 0.00000001 | 0.19% | 0.00000537 | 0.00000555 | 0.00000515 | 323,884.00 |
| 12 Jun 2024 | 0.00000538 | -0.00000017 | -3.06% | 0.00000526 | 0.00000558 | 0.00000513 | 464,403.00 |
| 11 Jun 2024 | 0.00000555 | 0.00000032 | 6.12% | 0.00000523 | 0.00000587 | 0.00000523 | 477,723.00 |
| 10 Jun 2024 | 0.00000523 | -0.00000039 | -6.94% | 0.00000560 | 0.00000576 | 0.00000499 | 421,390.00 |
| 09 Jun 2024 | 0.00000562 | -0.00000005 | -0.88% | 0.00000568 | 0.00000576 | 0.00000551 | 402,333.00 |
| 08 Jun 2024 | 0.00000567 | -0.00000010 | -1.73% | 0.00000586 | 0.00000601 | 0.00000560 | 381,707.00 |
| 07 Jun 2024 | 0.00000577 | -0.00000021 | -3.51% | 0.00000597 | 0.00000613 | 0.00000571 | 392,827.00 |
| 06 Jun 2024 | 0.00000598 | 0.00000023 | 4.00% | 0.00000576 | 0.00000604 | 0.00000557 | 450,428.00 |
| 05 Jun 2024 | 0.00000575 | -0.00000010 | -1.71% | 0.00000577 | 0.00000608 | 0.00000551 | 421,322.00 |
| 04 Jun 2024 | 0.00000585 | 0.00000021 | 3.72% | 0.00000575 | 0.00000589 | 0.00000547 | 236,685.00 |
| 03 Jun 2024 | 0.00000564 | 0.00000007 | 1.26% | 0.00000556 | 0.00000579 | 0.00000547 | 413,687.00 |
| 02 Jun 2024 | 0.00000557 | 0.00000002 | 0.36% | 0.00000554 | 0.00000566 | 0.00000547 | 457,912.00 |
| 01 Jun 2024 | 0.00000555 | -0.00000025 | -4.31% | 0.00000576 | 0.00000576 | 0.00000551 | 473,399.00 |
| 31 May 2024 | 0.00000580 | -0.00000001 | -0.17% | 0.00000583 | 0.00000591 | 0.00000560 | 441,810.00 |
| 30 May 2024 | 0.00000581 | -0.00000030 | -4.91% | 0.00000593 | 0.00000612 | 0.00000570 | 448,937.00 |
| 29 May 2024 | 0.00000611 | -0.00000025 | -3.93% | 0.00000637 | 0.00000672 | 0.00000589 | 374,033.00 |
| 28 May 2024 | 0.00000636 | -0.00000036 | -5.36% | 0.00000652 | 0.00000887 | 0.00000629 | 346,345.00 |
| 27 May 2024 | 0.00000672 | 0.00000085 | 14.48% | 0.00000587 | 0.00000675 | 0.00000544 | 406,205.00 |
| 26 May 2024 | 0.00000587 | -0.00000027 | -4.40% | 0.00000613 | 0.00000685 | 0.00000579 | 366,447.00 |
| 25 May 2024 | 0.00000614 | 0.00000001 | 0.16% | 0.00000614 | 0.00000684 | 0.00000598 | 336,325.00 |
| 24 May 2024 | 0.00000613 | 0.00000035 | 6.06% | 0.00000574 | 0.00000625 | 0.00000572 | 422,827.00 |
| 23 May 2024 | 0.00000578 | -0.00000038 | -6.17% | 0.00000612 | 0.00000630 | 0.00000552 | 360,458.00 |
| 22 May 2024 | 0.00000616 | -0.00000008 | -1.28% | 0.00000616 | 0.00000631 | 0.00000598 | 435,084.00 |
| 21 May 2024 | 0.00000624 | -0.00000035 | -5.31% | 0.00000662 | 0.00000683 | 0.00000603 | 386,703.00 |
| 20 May 2024 | 0.00000659 | -0.00000075 | -10.22% | 0.00000732 | 0.00000748 | 0.00000648 | 412,576.00 |
| 19 May 2024 | 0.00000734 | 0.00000007 | 0.96% | 0.00000726 | 0.00000778 | 0.00000722 | 425,913.00 |
| 18 May 2024 | 0.00000727 | -0.00000028 | -3.71% | 0.00000756 | 0.00000759 | 0.00000718 | 436,316.00 |
| 17 May 2024 | 0.00000755 | 0.00000013 | 1.75% | 0.00000741 | 0.00000884 | 0.00000733 | 417,903.00 |
| 16 May 2024 | 0.00000742 | -0.00000004 | -0.54% | 0.00000749 | 0.00000764 | 0.00000731 | 385,459.00 |
| 15 May 2024 | 0.00000746 | -0.00000024 | -3.12% | 0.00000767 | 0.00000781 | 0.00000723 | 385,707.00 |
| 14 May 2024 | 0.00000770 | 0.00000010 | 1.32% | 0.00000760 | 0.00000814 | 0.00000739 | 435,220.00 |
| 13 May 2024 | 0.00000760 | 0.00000009 | 1.20% | 0.00000755 | 0.00000874 | 0.00000744 | 343,800.00 |
| 12 May 2024 | 0.00000751 | -0.00000100 | -11.68% | 0.00000857 | 0.00000857 | 0.00000734 | 400,453.00 |
| 11 May 2024 | 0.00000856 | 0.00000015 | 1.78% | 0.00000838 | 0.00000863 | 0.00000764 | 391,920.00 |
| 10 May 2024 | 0.00000841 | 0.00000012 | 1.45% | 0.00000824 | 0.00000900 | 0.00000761 | 301,624.00 |
| 09 May 2024 | 0.00000829 | -0.00000074 | -8.19% | 0.00000902 | 0.00000914 | 0.00000816 | 337,204.00 |
| 08 May 2024 | 0.00000903 | 0.00000018 | 2.03% | 0.00000894 | 0.00000941 | 0.00000864 | 279,808.00 |
| 07 May 2024 | 0.00000885 | -0.00000045 | -4.84% | 0.00000930 | 0.00001 | 0.00000855 | 282,670.00 |
| 06 May 2024 | 0.00000930 | -0.00000061 | -6.16% | 0.00000998 | 0.00000998 | 0.00000912 | 293,963.00 |
| 05 May 2024 | 0.00000991 | -0.00000100 | -9.14% | 0.000011 | 0.000011 | 0.00000939 | 275,837.00 |
| 04 May 2024 | 0.000011 | -0.00000200 | -15.76% | 0.000012 | 0.000013 | 0.000011 | 258,664.00 |
| 03 May 2024 | 0.000013 | -0.00000067 | -5.01% | 0.000013 | 0.000014 | 0.000012 | 251,371.00 |
| 02 May 2024 | 0.000013 | 0.00000200 | 17.65% | 0.000011 | 0.000014 | 0.000011 | 230,932.00 |
| 01 May 2024 | 0.000011 | -0.00000080 | -6.60% | 0.000012 | 0.00002 | 0.000011 | 154,984.00 |
| 30 Abr 2024 | 0.000012 | 0.00000200 | 20.37% | 0.00001 | 0.000016 | 0.00000938 | 217,215.00 |
| 29 Abr 2024 | 0.00000982 | 0.00000058 | 6.28% | 0.00000933 | 0.000011 | 0.00000901 | 254,236.00 |
| 28 Abr 2024 | 0.00000924 | 0.00000074 | 8.71% | 0.00000828 | 0.000011 | 0.00000821 | 238,751.00 |
| 27 Abr 2024 | 0.00000850 | -0.00000100 | -10.49% | 0.00000949 | 0.00000953 | 0.00000795 | 277,923.00 |
