Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FUNETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 0.00000169 | 0.00000002 | 1.20% | 0.00000166 | 0.00000171 | 0.00000166 | 1,619,072.00 |
| 29 Abr 2024 | 0.00000167 | 0.00000005 | 3.09% | 0.00000163 | 0.00000171 | 0.00000162 | 1,525,238.00 |
| 28 Abr 2024 | 0.00000162 | -0.00000003 | -1.82% | 0.00000164 | 0.00000166 | 0.00000160 | 1,607,610.00 |
| 27 Abr 2024 | 0.00000165 | -0.00000004 | -2.37% | 0.00000169 | 0.00000170 | 0.00000164 | 1,479,477.00 |
| 26 Abr 2024 | 0.00000169 | -0.00000009 | -5.06% | 0.00000178 | 0.00000180 | 0.00000168 | 1,714,253.00 |
| 25 Abr 2024 | 0.00000178 | -0.00000001 | -0.56% | 0.00000178 | 0.00000180 | 0.00000176 | 1,724,401.00 |
| 24 Abr 2024 | 0.00000179 | -0.00000002 | -1.10% | 0.00000182 | 0.00000185 | 0.00000178 | 1,922,723.00 |
| 23 Abr 2024 | 0.00000181 | -0.00000001 | -0.55% | 0.00000182 | 0.00000183 | 0.00000179 | 1,786,658.00 |
| 22 Abr 2024 | 0.00000182 | 0.00 | 0.00% | 0.00000182 | 0.00000183 | 0.00000178 | 1,516,440.00 |
| 21 Abr 2024 | 0.00000182 | -0.00000005 | -2.67% | 0.00000186 | 0.00000186 | 0.00000180 | 1,661,223.00 |
| 20 Abr 2024 | 0.00000187 | 0.00 | 0.00% | 0.00000186 | 0.00000192 | 0.00000186 | 1,672,512.00 |
| 19 Abr 2024 | 0.00000187 | 0.00000008 | 4.47% | 0.00000180 | 0.00000190 | 0.00000179 | 2,096,053.00 |
| 18 Abr 2024 | 0.00000179 | 0.00000002 | 1.13% | 0.00000177 | 0.00000181 | 0.00000177 | 1,545,070.00 |
| 17 Abr 2024 | 0.00000177 | 0.00000003 | 1.72% | 0.00000176 | 0.00000179 | 0.00000171 | 2,553,212.00 |
| 16 Abr 2024 | 0.00000174 | 0.00000004 | 2.35% | 0.00000170 | 0.00000175 | 0.00000170 | 1,674,918.00 |
| 15 Abr 2024 | 0.00000170 | -0.00000006 | -3.41% | 0.00000175 | 0.00000176 | 0.00000170 | 1,579,507.00 |
| 14 Abr 2024 | 0.00000176 | 0.00000003 | 1.73% | 0.00000174 | 0.00000179 | 0.00000171 | 1,766,757.00 |
| 13 Abr 2024 | 0.00000173 | -0.00000013 | -6.99% | 0.00000185 | 0.00000187 | 0.00000167 | 2,219,724.00 |
| 12 Abr 2024 | 0.00000186 | -0.00000015 | -7.46% | 0.00000201 | 0.00000206 | 0.00000184 | 1,615,591.00 |
| 11 Abr 2024 | 0.00000201 | -0.00000005 | -2.43% | 0.00000207 | 0.00000216 | 0.00000198 | 1,304,087.00 |
| 10 Abr 2024 | 0.00000206 | -0.00000004 | -1.90% | 0.00000208 | 0.00000211 | 0.00000194 | 1,753,354.00 |
| 09 Abr 2024 | 0.00000210 | 0.00000015 | 7.69% | 0.00000195 | 0.00000214 | 0.00000194 | 1,513,253.00 |
| 08 Abr 2024 | 0.00000195 | -0.00000003 | -1.52% | 0.00000198 | 0.00000200 | 0.00000191 | 1,207,016.00 |
| 07 Abr 2024 | 0.00000198 | -0.00000008 | -3.88% | 0.00000207 | 0.00000214 | 0.00000197 | 1,234,110.00 |
| 06 Abr 2024 | 0.00000206 | 0.00 | 0.00% | 0.00000207 | 0.00000248 | 0.00000204 | 1,939,034.00 |
| 05 Abr 2024 | 0.00000206 | 0.00000010 | 5.10% | 0.00000196 | 0.00000210 | 0.00000193 | 1,485,687.00 |
| 04 Abr 2024 | 0.00000196 | 0.00000003 | 1.55% | 0.00000193 | 0.00000212 | 0.00000193 | 1,395,314.00 |
| 03 Abr 2024 | 0.00000193 | 0.00000003 | 1.58% | 0.00000190 | 0.00000195 | 0.00000187 | 1,412,068.00 |
| 02 Abr 2024 | 0.00000190 | 0.00000001 | 0.53% | 0.00000189 | 0.00000193 | 0.00000183 | 1,431,645.00 |
| 01 Abr 2024 | 0.00000189 | 0.00 | 0.00% | 0.00000190 | 0.00000191 | 0.00000184 | 2,012,026.00 |
| 31 Mar 2024 | 0.00000189 | -0.00000001 | -0.53% | 0.00000190 | 0.00000193 | 0.00000187 | 1,405,423.00 |
| 30 Mar 2024 | 0.00000190 | -0.00000019 | -9.09% | 0.00000208 | 0.00000210 | 0.00000190 | 1,524,582.00 |
| 29 Mar 2024 | 0.00000209 | 0.00000017 | 8.85% | 0.00000192 | 0.00000217 | 0.00000189 | 4,885,714.00 |
| 28 Mar 2024 | 0.00000192 | 0.00000008 | 4.35% | 0.00000185 | 0.00000200 | 0.00000183 | 4,014,042.00 |
| 27 Mar 2024 | 0.00000184 | 0.00000002 | 1.10% | 0.00000183 | 0.00000185 | 0.00000179 | 2,427,710.00 |
| 26 Mar 2024 | 0.00000182 | -0.00000002 | -1.09% | 0.00000185 | 0.00000189 | 0.00000181 | 2,375,170.00 |
| 25 Mar 2024 | 0.00000184 | -0.00000003 | -1.60% | 0.00000186 | 0.00000188 | 0.00000177 | 2,528,218.00 |
| 24 Mar 2024 | 0.00000187 | -0.00000001 | -0.53% | 0.00000188 | 0.00000189 | 0.00000185 | 2,473,904.00 |
| 23 Mar 2024 | 0.00000188 | 0.00 | 0.00% | 0.00000187 | 0.00000193 | 0.00000187 | 2,462,680.00 |
| 22 Mar 2024 | 0.00000188 | 0.00000014 | 8.05% | 0.00000174 | 0.00000189 | 0.00000173 | 2,377,829.00 |
| 21 Mar 2024 | 0.00000174 | 0.00000003 | 1.75% | 0.00000171 | 0.00000177 | 0.00000170 | 2,629,044.00 |
| 20 Mar 2024 | 0.00000171 | -0.00000004 | -2.29% | 0.00000179 | 0.00000182 | 0.00000170 | 2,730,866.00 |
| 19 Mar 2024 | 0.00000175 | 0.00000007 | 4.17% | 0.00000169 | 0.00000179 | 0.00000166 | 2,621,837.00 |
| 18 Mar 2024 | 0.00000168 | -0.00000001 | -0.59% | 0.00000168 | 0.00000176 | 0.00000165 | 2,473,868.00 |
| 17 Mar 2024 | 0.00000169 | 0.00000001 | 0.60% | 0.00000169 | 0.00000171 | 0.00000165 | 2,764,458.00 |
| 16 Mar 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000173 | 0.00000179 | 0.00000166 | 2,488,302.00 |
| 15 Mar 2024 | 0.00000173 | -0.00000002 | -1.14% | 0.00000174 | 0.00000179 | 0.00000169 | 2,513,653.00 |
| 14 Mar 2024 | 0.00000175 | -0.00000003 | -1.69% | 0.00000178 | 0.00000178 | 0.00000169 | 2,592,214.00 |
| 13 Mar 2024 | 0.00000178 | 0.00000006 | 3.49% | 0.00000172 | 0.00000181 | 0.00000169 | 2,395,075.00 |
| 12 Mar 2024 | 0.00000172 | 0.00000008 | 4.88% | 0.00000164 | 0.00000176 | 0.00000163 | 2,789,852.00 |
| 11 Mar 2024 | 0.00000164 | -0.00000007 | -4.09% | 0.00000172 | 0.00000172 | 0.00000162 | 3,769,690.00 |
| 10 Mar 2024 | 0.00000171 | 0.00000007 | 4.27% | 0.00000163 | 0.00000198 | 0.00000159 | 4,465,812.00 |
| 09 Mar 2024 | 0.00000164 | 0.00000014 | 9.33% | 0.00000150 | 0.00000173 | 0.00000149 | 2,368,805.00 |
| 08 Mar 2024 | 0.00000150 | 0.00000002 | 1.35% | 0.00000148 | 0.00000150 | 0.00000141 | 3,207,209.00 |
| 07 Mar 2024 | 0.00000148 | 0.00000003 | 2.07% | 0.00000145 | 0.00000151 | 0.00000143 | 2,820,956.00 |
| 06 Mar 2024 | 0.00000145 | -0.00000006 | -3.97% | 0.00000151 | 0.00000152 | 0.00000138 | 2,975,203.00 |
| 05 Mar 2024 | 0.00000151 | -0.00000009 | -5.63% | 0.00000161 | 0.00000164 | 0.00000151 | 3,162,252.00 |
| 04 Mar 2024 | 0.00000160 | -0.00000014 | -8.05% | 0.00000174 | 0.00000175 | 0.00000160 | 2,869,144.00 |
| 03 Mar 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000178 | 0.00000183 | 0.00000174 | 2,804,085.00 |
| 02 Mar 2024 | 0.00000178 | 0.00000006 | 3.49% | 0.00000172 | 0.00000183 | 0.00000171 | 2,778,112.00 |
| 01 Mar 2024 | 0.00000172 | 0.00000001 | 0.58% | 0.00000172 | 0.00000172 | 0.00000168 | 2,664,037.00 |
| 29 Feb 2024 | 0.00000171 | 0.00000001 | 0.59% | 0.00000170 | 0.00000173 | 0.00000166 | 2,647,532.00 |
| 28 Feb 2024 | 0.00000170 | -0.00000008 | -4.49% | 0.00000178 | 0.00000181 | 0.00000170 | 3,032,393.00 |
| 27 Feb 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000183 | 0.00000184 | 0.00000177 | 2,808,432.00 |
| 26 Feb 2024 | 0.00000184 | 0.00000002 | 1.10% | 0.00000182 | 0.00000189 | 0.00000181 | 2,858,812.00 |
| 25 Feb 2024 | 0.00000182 | -0.00000007 | -3.70% | 0.00000189 | 0.00000190 | 0.00000182 | 2,367,393.00 |
| 24 Feb 2024 | 0.00000189 | -0.00000002 | -1.05% | 0.00000191 | 0.00000194 | 0.00000189 | 2,835,594.00 |
| 23 Feb 2024 | 0.00000191 | -0.00000004 | -2.05% | 0.00000195 | 0.00000196 | 0.00000190 | 2,421,651.00 |
| 22 Feb 2024 | 0.00000195 | 0.00000006 | 3.17% | 0.00000189 | 0.00000212 | 0.00000189 | 2,539,401.00 |
| 21 Feb 2024 | 0.00000189 | -0.00000001 | -0.53% | 0.00000189 | 0.00000194 | 0.00000189 | 2,567,158.00 |
| 20 Feb 2024 | 0.00000190 | -0.00000011 | -5.47% | 0.00000201 | 0.00000202 | 0.00000189 | 2,565,510.00 |
| 19 Feb 2024 | 0.00000201 | -0.00000005 | -2.43% | 0.00000205 | 0.00000207 | 0.00000199 | 2,578,998.00 |
| 18 Feb 2024 | 0.00000206 | -0.00000007 | -3.29% | 0.00000212 | 0.00000214 | 0.00000205 | 2,579,795.00 |
| 17 Feb 2024 | 0.00000213 | 0.00000008 | 3.90% | 0.00000205 | 0.00000226 | 0.00000203 | 2,994,252.00 |
| 16 Feb 2024 | 0.00000205 | 0.00000002 | 0.99% | 0.00000203 | 0.00000211 | 0.00000200 | 2,287,819.00 |
| 15 Feb 2024 | 0.00000203 | 0.00000001 | 0.50% | 0.00000202 | 0.00000206 | 0.00000198 | 2,624,434.00 |
| 14 Feb 2024 | 0.00000202 | -0.00000007 | -3.35% | 0.00000209 | 0.00000210 | 0.00000201 | 2,728,142.00 |
| 13 Feb 2024 | 0.00000209 | -0.00000003 | -1.42% | 0.00000213 | 0.00000215 | 0.00000208 | 2,531,214.00 |
| 12 Feb 2024 | 0.00000212 | -0.00000010 | -4.50% | 0.00000223 | 0.00000240 | 0.00000212 | 3,365,305.00 |
| 11 Feb 2024 | 0.00000222 | -0.00000001 | -0.45% | 0.00000223 | 0.00000224 | 0.00000220 | 2,198,839.00 |
| 10 Feb 2024 | 0.00000223 | -0.00000002 | -0.89% | 0.00000224 | 0.00000225 | 0.00000223 | 1,716,648.00 |
| 09 Feb 2024 | 0.00000225 | -0.00000002 | -0.88% | 0.00000227 | 0.00000227 | 0.00000223 | 1,711,541.00 |
| 08 Feb 2024 | 0.00000227 | -0.00000004 | -1.73% | 0.00000231 | 0.00000231 | 0.00000227 | 929,024.00 |
| 07 Feb 2024 | 0.00000231 | -0.00000001 | -0.43% | 0.00000233 | 0.00000236 | 0.00000230 | 1,817,692.00 |
| 06 Feb 2024 | 0.00000232 | -0.00000005 | -2.11% | 0.00000238 | 0.00000239 | 0.00000232 | 1,135,470.00 |
| 05 Feb 2024 | 0.00000237 | -0.00000003 | -1.25% | 0.00000240 | 0.00000244 | 0.00000236 | 1,903,825.00 |
| 04 Feb 2024 | 0.00000240 | -0.00000001 | -0.41% | 0.00000241 | 0.00000243 | 0.00000238 | 1,446,202.00 |
| 03 Feb 2024 | 0.00000241 | -0.00000004 | -1.63% | 0.00000245 | 0.00000245 | 0.00000241 | 1,723,736.00 |
| 02 Feb 2024 | 0.00000245 | 0.00000004 | 1.66% | 0.00000241 | 0.00000247 | 0.00000240 | 1,999,700.00 |
| 01 Feb 2024 | 0.00000241 | 0.00000001 | 0.42% | 0.00000240 | 0.00000243 | 0.00000239 | 2,423,818.00 |
