Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ISPETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000080 | 0.00000082 | 0.00000078 | 5,607,016.00 |
| 17 Abr 2024 | 0.00000080 | -0.00000004 | -4.76% | 0.00000085 | 0.00000088 | 0.00000078 | 5,640,950.00 |
| 16 Abr 2024 | 0.00000084 | 0.00000003 | 3.70% | 0.00000081 | 0.00000085 | 0.00000074 | 5,655,327.00 |
| 15 Abr 2024 | 0.00000081 | -0.00000003 | -3.57% | 0.00000084 | 0.00000090 | 0.00000078 | 5,502,422.00 |
| 14 Abr 2024 | 0.00000084 | 0.00000011 | 15.07% | 0.00000073 | 0.00000088 | 0.00000068 | 4,562,802.00 |
| 13 Abr 2024 | 0.00000073 | -0.00000014 | -16.09% | 0.00000087 | 0.00000087 | 0.00000064 | 5,385,017.00 |
| 12 Abr 2024 | 0.00000087 | -0.00000010 | -10.31% | 0.00000097 | 0.00000097 | 0.00000081 | 7,443,465.00 |
| 11 Abr 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000098 | 0.00000100 | 0.00000096 | 4,476,029.00 |
| 10 Abr 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000101 | 0.00000101 | 0.00000095 | 5,500,597.00 |
| 09 Abr 2024 | 0.00000101 | -0.00000003 | -2.88% | 0.00000104 | 0.00000104 | 0.00000095 | 7,741,812.00 |
| 08 Abr 2024 | 0.00000104 | -0.00000007 | -6.31% | 0.00000111 | 0.00000116 | 0.00000104 | 6,652,757.00 |
| 07 Abr 2024 | 0.00000111 | 0.00000002 | 1.83% | 0.00000109 | 0.00000115 | 0.00000105 | 6,482,839.00 |
| 06 Abr 2024 | 0.00000109 | 0.00000005 | 4.81% | 0.00000104 | 0.00000113 | 0.00000103 | 6,770,115.00 |
| 05 Abr 2024 | 0.00000104 | -0.00000005 | -4.59% | 0.00000110 | 0.00000110 | 0.00000104 | 4,259,125.00 |
| 04 Abr 2024 | 0.00000109 | 0.00000005 | 4.81% | 0.00000104 | 0.00000120 | 0.00000104 | 8,961,804.00 |
| 03 Abr 2024 | 0.00000104 | 0.00000003 | 2.97% | 0.00000101 | 0.00000108 | 0.00000099 | 6,193,926.00 |
| 02 Abr 2024 | 0.00000101 | -0.00000001 | -0.98% | 0.00000101 | 0.00000106 | 0.00000097 | 6,276,354.00 |
| 01 Abr 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000103 | 0.00000104 | 0.00000097 | 5,164,107.00 |
| 31 Mar 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000104 | 0.00000110 | 0.00000097 | 6,782,455.00 |
| 30 Mar 2024 | 0.00000104 | -0.00000010 | -8.77% | 0.00000114 | 0.00000115 | 0.00000099 | 9,404,067.00 |
| 29 Mar 2024 | 0.00000114 | 0.00000018 | 18.75% | 0.00000096 | 0.00000124 | 0.00000089 | 12,860,037.00 |
| 28 Mar 2024 | 0.00000096 | 0.00000003 | 3.23% | 0.00000094 | 0.00000104 | 0.00000093 | 7,591,057.00 |
| 27 Mar 2024 | 0.00000093 | -0.00000008 | -7.92% | 0.00000100 | 0.00000102 | 0.00000083 | 9,380,702.00 |
| 26 Mar 2024 | 0.00000101 | -0.00000013 | -11.40% | 0.00000114 | 0.00000114 | 0.00000095 | 8,192,378.00 |
| 25 Mar 2024 | 0.00000114 | 0.00000010 | 9.62% | 0.00000104 | 0.00000121 | 0.00000096 | 9,984,528.00 |
| 24 Mar 2024 | 0.00000104 | -0.00000009 | -7.96% | 0.00000114 | 0.00000114 | 0.00000103 | 7,653,961.00 |
| 23 Mar 2024 | 0.00000113 | 0.00000013 | 13.00% | 0.00000100 | 0.00000115 | 0.00000098 | 8,110,409.00 |
| 22 Mar 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000101 | 0.00000109 | 0.00000098 | 6,151,531.00 |
| 21 Mar 2024 | 0.00000101 | -0.00000010 | -9.01% | 0.00000110 | 0.00000111 | 0.00000101 | 5,443,764.00 |
| 20 Mar 2024 | 0.00000111 | 0.00000005 | 4.72% | 0.00000106 | 0.00000127 | 0.00000096 | 9,813,945.00 |
| 19 Mar 2024 | 0.00000106 | -0.00000003 | -2.75% | 0.00000110 | 0.00000111 | 0.00000095 | 7,461,772.00 |
| 18 Mar 2024 | 0.00000109 | -0.00000020 | -15.50% | 0.00000128 | 0.00000131 | 0.00000108 | 6,767,409.00 |
| 17 Mar 2024 | 0.00000129 | 0.00000024 | 22.86% | 0.00000103 | 0.00000133 | 0.00000103 | 7,327,843.00 |
| 16 Mar 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000108 | 0.00000125 | 0.00000093 | 7,754,360.00 |
| 15 Mar 2024 | 0.00000107 | 0.00000005 | 4.90% | 0.00000102 | 0.00000110 | 0.00000089 | 8,038,666.00 |
| 14 Mar 2024 | 0.00000102 | -0.00000021 | -17.07% | 0.00000123 | 0.00000123 | 0.00000095 | 12,627,092.00 |
| 13 Mar 2024 | 0.00000123 | 0.00000017 | 16.04% | 0.00000106 | 0.00000130 | 0.00000106 | 10,978,557.00 |
| 12 Mar 2024 | 0.00000106 | 0.00000017 | 19.10% | 0.00000089 | 0.00000113 | 0.00000087 | 12,453,515.00 |
| 11 Mar 2024 | 0.00000089 | -0.00000005 | -5.32% | 0.00000094 | 0.00000109 | 0.00000087 | 11,358,031.00 |
| 10 Mar 2024 | 0.00000094 | 0.00000009 | 10.59% | 0.00000085 | 0.00000095 | 0.00000079 | 12,177,104.00 |
| 09 Mar 2024 | 0.00000085 | 0.00000023 | 37.10% | 0.00000062 | 0.00000088 | 0.00000060 | 13,947,542.00 |
| 08 Mar 2024 | 0.00000062 | 0.00000004 | 6.90% | 0.00000058 | 0.00000067 | 0.00000058 | 13,726,071.00 |
| 07 Mar 2024 | 0.00000058 | 0.00000010 | 20.83% | 0.00000048 | 0.00000062 | 0.00000047 | 17,311,518.00 |
| 06 Mar 2024 | 0.00000048 | 0.00000003 | 6.67% | 0.00000045 | 0.00000053 | 0.00000044 | 15,172,903.00 |
| 05 Mar 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000048 | 0.00000048 | 0.00000043 | 14,812,701.00 |
| 04 Mar 2024 | 0.00000048 | -0.00000006 | -11.11% | 0.00000054 | 0.00000056 | 0.00000047 | 10,393,812.00 |
| 03 Mar 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000052 | 0.00000063 | 0.00000051 | 16,449,760.00 |
| 02 Mar 2024 | 0.00000053 | 0.00000008 | 17.78% | 0.00000045 | 0.00000053 | 0.00000044 | 14,821,366.00 |
| 01 Mar 2024 | 0.00000045 | 0.00000004 | 9.76% | 0.00000041 | 0.00000047 | 0.00000040 | 10,896,547.00 |
| 29 Feb 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000039 | 0.00000044 | 0.00000038 | 16,111,547.00 |
| 28 Feb 2024 | 0.00000039 | -0.00000003 | -7.14% | 0.00000042 | 0.00000044 | 0.00000038 | 13,988,030.00 |
| 27 Feb 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000049 | 0.00000041 | 14,618,166.00 |
| 26 Feb 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 12,411,208.00 |
| 25 Feb 2024 | 0.00000041 | -0.00000004 | -8.89% | 0.00000045 | 0.00000045 | 0.00000041 | 12,862,502.00 |
| 24 Feb 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000040 | 14,140,478.00 |
| 23 Feb 2024 | 0.00000046 | -0.00000007 | -13.21% | 0.00000052 | 0.00000053 | 0.00000045 | 10,660,712.00 |
| 22 Feb 2024 | 0.00000053 | 0.00000007 | 15.22% | 0.00000046 | 0.00000053 | 0.00000046 | 11,400,153.00 |
| 21 Feb 2024 | 0.00000046 | 0.00000007 | 17.95% | 0.00000039 | 0.00000046 | 0.00000038 | 11,579,246.00 |
| 20 Feb 2024 | 0.00000039 | -0.00000003 | -7.14% | 0.00000041 | 0.00000042 | 0.00000037 | 14,035,305.00 |
| 19 Feb 2024 | 0.00000042 | 0.00000006 | 16.67% | 0.00000036 | 0.00000046 | 0.00000035 | 17,516,508.00 |
| 18 Feb 2024 | 0.00000036 | 0.00000002 | 5.88% | 0.00000034 | 0.00000038 | 0.00000033 | 16,113,394.00 |
| 17 Feb 2024 | 0.00000034 | 0.00000002 | 6.25% | 0.00000032 | 0.00000034 | 0.00000031 | 15,634,391.00 |
| 16 Feb 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000032 | 16,480,407.00 |
| 15 Feb 2024 | 0.00000033 | 0.00 | 0.00% | 0.00000034 | 0.00000035 | 0.00000033 | 15,650,427.00 |
| 14 Feb 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000032 | 0.00000034 | 0.00000031 | 16,298,995.00 |
| 13 Feb 2024 | 0.00000032 | -0.00000003 | -8.57% | 0.00000035 | 0.00000035 | 0.00000031 | 16,522,809.00 |
| 12 Feb 2024 | 0.00000035 | -0.00000001 | -2.78% | 0.00000036 | 0.00000036 | 0.00000033 | 15,174,312.00 |
| 11 Feb 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000035 | 0.00000037 | 0.00000034 | 16,376,974.00 |
| 10 Feb 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000037 | 0.00000038 | 0.00000035 | 15,089,414.00 |
| 09 Feb 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000036 | 0.00000038 | 0.00000035 | 18,962,741.00 |
| 08 Feb 2024 | 0.00000036 | 0.00000003 | 9.09% | 0.00000033 | 0.00000038 | 0.00000033 | 15,755,393.00 |
| 07 Feb 2024 | 0.00000033 | 0.00 | 0.00% | 0.00000034 | 0.00000035 | 0.00000033 | 18,058,293.00 |
| 06 Feb 2024 | 0.00000033 | 0.00 | 0.00% | 0.00000033 | 0.00000034 | 0.00000031 | 18,474,265.00 |
| 05 Feb 2024 | 0.00000033 | -0.00000002 | -5.71% | 0.00000035 | 0.00000036 | 0.00000033 | 17,674,063.00 |
| 04 Feb 2024 | 0.00000035 | 0.00 | 0.00% | 0.00000035 | 0.00000035 | 0.00000034 | 17,623,139.00 |
| 03 Feb 2024 | 0.00000035 | 0.00000001 | 2.94% | 0.00000034 | 0.00000035 | 0.00000034 | 17,275,608.00 |
| 02 Feb 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000035 | 0.00000035 | 0.00000034 | 17,556,364.00 |
| 01 Feb 2024 | 0.00000035 | 0.00 | 0.00% | 0.00000035 | 0.00000036 | 0.00000034 | 15,194,970.00 |
| 31 Ene 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000036 | 0.00000037 | 0.00000034 | 16,870,441.00 |
| 30 Ene 2024 | 0.00000037 | 0.00000003 | 8.82% | 0.00000034 | 0.00000037 | 0.00000034 | 16,809,964.00 |
| 29 Ene 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000034 | 0.00000035 | 0.00000034 | 16,958,978.00 |
| 28 Ene 2024 | 0.00000034 | -0.00000004 | -10.53% | 0.00000038 | 0.00000039 | 0.00000034 | 16,938,191.00 |
| 27 Ene 2024 | 0.00000038 | 0.00000003 | 8.57% | 0.00000035 | 0.00000041 | 0.00000035 | 17,208,482.00 |
| 26 Ene 2024 | 0.00000035 | 0.00 | 0.00% | 0.00000035 | 0.00000040 | 0.00000034 | 18,573,557.00 |
| 25 Ene 2024 | 0.00000035 | 0.00000001 | 2.94% | 0.00000034 | 0.00000036 | 0.00000034 | 18,943,750.00 |
| 24 Ene 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000035 | 0.00000036 | 0.00000033 | 18,543,940.00 |
| 23 Ene 2024 | 0.00000035 | 0.00000003 | 9.38% | 0.00000032 | 0.00000036 | 0.00000030 | 20,558,829.00 |
| 22 Ene 2024 | 0.00000032 | -0.00000004 | -11.11% | 0.00000035 | 0.00000035 | 0.00000031 | 19,808,855.00 |
| 21 Ene 2024 | 0.00000036 | 0.00000004 | 12.50% | 0.00000032 | 0.00000037 | 0.00000032 | 18,250,011.00 |
| 20 Ene 2024 | 0.00000032 | -0.00000003 | -8.57% | 0.00000035 | 0.00000036 | 0.00000032 | 18,415,974.00 |
