Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HFTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 0.000098 | -0.00000300 | -2.95% | 0.000102 | 0.000102 | 0.000098 | 5,185.00 |
| 11 May 2024 | 0.000102 | -0.00000300 | -2.86% | 0.000104 | 0.000106 | 0.000102 | 7,710.00 |
| 10 May 2024 | 0.000105 | 0.00000014 | 0.13% | 0.000105 | 0.00011 | 0.000103 | 12,175.00 |
| 09 May 2024 | 0.000105 | 0.00000100 | 0.96% | 0.000103 | 0.000106 | 0.000101 | 7,967.00 |
| 08 May 2024 | 0.000104 | 0.00000069 | 0.67% | 0.000103 | 0.000106 | 0.0001 | 10,194.00 |
| 07 May 2024 | 0.000103 | -0.00000100 | -0.96% | 0.000105 | 0.000105 | 0.000103 | 8,151.00 |
| 06 May 2024 | 0.000104 | -0.00000033 | -0.32% | 0.000105 | 0.000107 | 0.000104 | 7,168.00 |
| 05 May 2024 | 0.000104 | 0.00000300 | 2.95% | 0.000101 | 0.000109 | 0.0001 | 8,666.00 |
| 04 May 2024 | 0.000102 | 0.00000200 | 2.00% | 0.0001 | 0.000102 | 0.000099 | 5,872.00 |
| 03 May 2024 | 0.0001 | -0.00000043 | -0.43% | 0.0001 | 0.000105 | 0.000099 | 7,663.00 |
| 02 May 2024 | 0.0001 | 0.00000400 | 4.14% | 0.000097 | 0.000101 | 0.000095 | 9,254.00 |
| 01 May 2024 | 0.000097 | 0.00000400 | 4.34% | 0.000092 | 0.000097 | 0.000091 | 18,465.00 |
| 30 Abr 2024 | 0.000092 | 0.00000400 | 4.52% | 0.000088 | 0.000092 | 0.000086 | 15,071.00 |
| 29 Abr 2024 | 0.000089 | 0.00000036 | 0.41% | 0.000088 | 0.00009 | 0.000087 | 13,188.00 |
| 28 Abr 2024 | 0.000088 | -0.00000300 | -3.31% | 0.00009 | 0.000092 | 0.000088 | 11,151.00 |
| 27 Abr 2024 | 0.000091 | -0.00000400 | -4.22% | 0.000094 | 0.000095 | 0.00009 | 11,804.00 |
| 26 Abr 2024 | 0.000095 | -0.00000300 | -3.06% | 0.000098 | 0.000098 | 0.000094 | 9,348.00 |
| 25 Abr 2024 | 0.000098 | -0.00000083 | -0.84% | 0.000099 | 0.0001 | 0.000096 | 7,944.00 |
| 24 Abr 2024 | 0.000099 | -0.00000100 | -1.00% | 0.000101 | 0.000103 | 0.000098 | 4,849.00 |
| 23 Abr 2024 | 0.0001 | -0.00000100 | -0.99% | 0.000101 | 0.000102 | 0.0001 | 3,178.00 |
| 22 Abr 2024 | 0.000101 | 0.00000096 | 0.96% | 0.000101 | 0.000102 | 0.0001 | 6,076.00 |
| 21 Abr 2024 | 0.000101 | -0.00000300 | -2.90% | 0.000103 | 0.000104 | 0.0001 | 6,548.00 |
| 20 Abr 2024 | 0.000103 | 0.00000300 | 2.98% | 0.0001 | 0.000105 | 0.0001 | 16,126.00 |
| 19 Abr 2024 | 0.000101 | 0.00000066 | 0.66% | 0.0001 | 0.000102 | 0.000097 | 25,178.00 |
| 18 Abr 2024 | 0.0001 | -0.00000020 | -0.20% | 0.000101 | 0.000102 | 0.000097 | 14,419.00 |
| 17 Abr 2024 | 0.0001 | 0.00000100 | 1.01% | 0.000099 | 0.000102 | 0.000097 | 14,474.00 |
| 16 Abr 2024 | 0.000099 | 0.00000200 | 2.06% | 0.000097 | 0.0001 | 0.000095 | 16,034.00 |
| 15 Abr 2024 | 0.000097 | -0.00000200 | -2.01% | 0.000099 | 0.000103 | 0.000095 | 24,021.00 |
| 14 Abr 2024 | 0.000099 | 0.00000500 | 5.30% | 0.000095 | 0.0001 | 0.000093 | 60,475.00 |
| 13 Abr 2024 | 0.000094 | -0.00001 | -9.59% | 0.000105 | 0.000106 | 0.000084 | 42,815.00 |
| 12 Abr 2024 | 0.000104 | -0.00001 | -8.71% | 0.000115 | 0.000118 | 0.000097 | 10,693.00 |
| 11 Abr 2024 | 0.000115 | -0.00000500 | -4.17% | 0.00012 | 0.00012 | 0.000113 | 2,652.00 |
| 10 Abr 2024 | 0.00012 | -0.00000100 | -0.82% | 0.000121 | 0.000123 | 0.000119 | 4,970.00 |
| 09 Abr 2024 | 0.000121 | -0.00000052 | -0.43% | 0.000121 | 0.000125 | 0.00012 | 4,126.00 |
| 08 Abr 2024 | 0.000122 | -0.00000100 | -0.81% | 0.000123 | 0.000124 | 0.00012 | 3,167.00 |
| 07 Abr 2024 | 0.000123 | 0.00000200 | 1.65% | 0.000121 | 0.000125 | 0.000121 | 3,949.00 |
| 06 Abr 2024 | 0.000121 | -0.00000037 | -0.30% | 0.000121 | 0.000123 | 0.00012 | 12,228.00 |
| 05 Abr 2024 | 0.000122 | -0.00000500 | -3.94% | 0.000127 | 0.000128 | 0.000122 | 14,305.00 |
| 04 Abr 2024 | 0.000127 | -0.00000500 | -3.80% | 0.000131 | 0.000133 | 0.000126 | 5,347.00 |
| 03 Abr 2024 | 0.000132 | 0.00000600 | 4.77% | 0.000125 | 0.000135 | 0.000122 | 13,932.00 |
| 02 Abr 2024 | 0.000126 | 0.00000100 | 0.80% | 0.000125 | 0.000126 | 0.000121 | 10,284.00 |
| 01 Abr 2024 | 0.000125 | -0.00000100 | -0.79% | 0.000125 | 0.000133 | 0.000123 | 6,316.00 |
| 31 Mar 2024 | 0.000126 | 0.00000062 | 0.50% | 0.000126 | 0.000128 | 0.000121 | 4,565.00 |
| 30 Mar 2024 | 0.000125 | -0.00000400 | -3.09% | 0.00013 | 0.000132 | 0.000125 | 8,801.00 |
| 29 Mar 2024 | 0.00013 | -0.00000054 | -0.42% | 0.000129 | 0.000131 | 0.000128 | 6,410.00 |
| 28 Mar 2024 | 0.00013 | 0.00000200 | 1.56% | 0.000128 | 0.000132 | 0.000126 | 7,196.00 |
| 27 Mar 2024 | 0.000128 | -0.00000200 | -1.54% | 0.00013 | 0.000131 | 0.000127 | 10,090.00 |
| 26 Mar 2024 | 0.00013 | 0.00000500 | 4.00% | 0.000126 | 0.00013 | 0.000125 | 15,507.00 |
| 25 Mar 2024 | 0.000125 | -0.00000400 | -3.10% | 0.000129 | 0.000132 | 0.000125 | 6,203.00 |
| 24 Mar 2024 | 0.000129 | 0.00000100 | 0.78% | 0.000128 | 0.00013 | 0.000126 | 4,190.00 |
| 23 Mar 2024 | 0.000128 | -0.00000020 | -0.16% | 0.000128 | 0.00013 | 0.000127 | 4,237.00 |
| 22 Mar 2024 | 0.000128 | 0.00000300 | 2.40% | 0.000125 | 0.00013 | 0.000124 | 5,832.00 |
| 21 Mar 2024 | 0.000125 | 0.00000055 | 0.44% | 0.000125 | 0.000126 | 0.000123 | 7,048.00 |
| 20 Mar 2024 | 0.000124 | -0.00000200 | -1.59% | 0.000126 | 0.00013 | 0.000121 | 17,113.00 |
| 19 Mar 2024 | 0.000126 | 0.000011 | 9.59% | 0.000115 | 0.000128 | 0.000109 | 24,692.00 |
| 18 Mar 2024 | 0.000115 | -0.00000400 | -3.36% | 0.000119 | 0.000121 | 0.000114 | 17,735.00 |
| 17 Mar 2024 | 0.000119 | -0.00000100 | -0.83% | 0.00012 | 0.000122 | 0.000118 | 9,447.00 |
| 16 Mar 2024 | 0.00012 | -0.00000700 | -5.51% | 0.000127 | 0.00013 | 0.000116 | 17,025.00 |
| 15 Mar 2024 | 0.000127 | -0.00000400 | -3.06% | 0.00013 | 0.000131 | 0.000119 | 23,603.00 |
| 14 Mar 2024 | 0.000131 | 0.00000200 | 1.55% | 0.000129 | 0.000138 | 0.000125 | 30,361.00 |
| 13 Mar 2024 | 0.000129 | -0.00000200 | -1.53% | 0.00013 | 0.000134 | 0.000124 | 21,912.00 |
| 12 Mar 2024 | 0.000131 | 0.00000900 | 7.38% | 0.000123 | 0.000133 | 0.000121 | 25,335.00 |
| 11 Mar 2024 | 0.000122 | -0.00000700 | -5.45% | 0.000129 | 0.000133 | 0.000122 | 24,864.00 |
| 10 Mar 2024 | 0.000128 | 0.00000400 | 3.22% | 0.000124 | 0.000131 | 0.00012 | 17,585.00 |
| 09 Mar 2024 | 0.000124 | 0.00000100 | 0.81% | 0.000123 | 0.000131 | 0.000123 | 16,078.00 |
| 08 Mar 2024 | 0.000123 | -0.00000500 | -3.90% | 0.000127 | 0.000128 | 0.000114 | 16,707.00 |
| 07 Mar 2024 | 0.000128 | 0.00000800 | 6.67% | 0.00012 | 0.000129 | 0.00012 | 13,470.00 |
| 06 Mar 2024 | 0.00012 | -0.00000100 | -0.82% | 0.000121 | 0.000121 | 0.000113 | 21,658.00 |
| 05 Mar 2024 | 0.000121 | -0.000011 | -8.35% | 0.000131 | 0.000131 | 0.000111 | 68,184.00 |
| 04 Mar 2024 | 0.000132 | -0.000014 | -9.62% | 0.000146 | 0.000148 | 0.000129 | 39,591.00 |
| 03 Mar 2024 | 0.000146 | 0.00000600 | 4.30% | 0.00014 | 0.000158 | 0.000128 | 70,248.00 |
| 02 Mar 2024 | 0.000139 | 0.00000700 | 5.30% | 0.000132 | 0.00014 | 0.000131 | 34,467.00 |
| 01 Mar 2024 | 0.000132 | 0.00000600 | 4.75% | 0.000127 | 0.000134 | 0.000124 | 27,386.00 |
| 29 Feb 2024 | 0.000126 | 0.00000600 | 4.99% | 0.00012 | 0.000138 | 0.000118 | 57,317.00 |
| 28 Feb 2024 | 0.00012 | -0.00000800 | -6.24% | 0.000128 | 0.000131 | 0.000114 | 16,642.00 |
| 27 Feb 2024 | 0.000128 | -0.00000700 | -5.16% | 0.000136 | 0.000137 | 0.000126 | 22,720.00 |
| 26 Feb 2024 | 0.000136 | 0.00000600 | 4.62% | 0.00013 | 0.000138 | 0.000129 | 32,147.00 |
| 25 Feb 2024 | 0.00013 | -0.00000100 | -0.76% | 0.000131 | 0.000135 | 0.000126 | 16,757.00 |
| 24 Feb 2024 | 0.000131 | -0.00000600 | -4.38% | 0.000137 | 0.000143 | 0.00013 | 20,959.00 |
| 23 Feb 2024 | 0.000137 | 0.000013 | 10.48% | 0.000124 | 0.000138 | 0.000121 | 19,234.00 |
| 22 Feb 2024 | 0.000124 | 0.00000600 | 5.08% | 0.000118 | 0.000129 | 0.000117 | 13,045.00 |
| 21 Feb 2024 | 0.000118 | -0.00000300 | -2.47% | 0.000121 | 0.000121 | 0.000117 | 13,628.00 |
| 20 Feb 2024 | 0.000122 | -0.00000900 | -6.89% | 0.000131 | 0.000131 | 0.000118 | 14,079.00 |
| 19 Feb 2024 | 0.000131 | -0.00000200 | -1.51% | 0.000132 | 0.000136 | 0.000129 | 15,919.00 |
| 18 Feb 2024 | 0.000132 | 0.00000300 | 2.32% | 0.00013 | 0.000136 | 0.000128 | 13,649.00 |
| 17 Feb 2024 | 0.000129 | -0.00000200 | -1.52% | 0.000132 | 0.000133 | 0.000128 | 4,908.00 |
| 16 Feb 2024 | 0.000132 | -0.00000027 | -0.20% | 0.000132 | 0.000135 | 0.000129 | 10,382.00 |
| 15 Feb 2024 | 0.000132 | 0.00000600 | 4.75% | 0.000126 | 0.000137 | 0.000125 | 15,259.00 |
| 14 Feb 2024 | 0.000126 | -0.00000400 | -3.08% | 0.000129 | 0.000133 | 0.000126 | 8,572.00 |
| 13 Feb 2024 | 0.00013 | 0.00000100 | 0.78% | 0.000128 | 0.00013 | 0.000126 | 11,873.00 |
