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.
IZIETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jul 2024 | 0.00000283 | 0.00000004 | 1.43% | 0.00000280 | 0.00000296 | 0.00000279 | 189,821.00 |
| 26 Jul 2024 | 0.00000279 | -0.00000013 | -4.45% | 0.00000292 | 0.00000292 | 0.00000279 | 114,976.00 |
| 25 Jul 2024 | 0.00000292 | 0.00000008 | 2.82% | 0.00000284 | 0.00000302 | 0.00000283 | 188,882.00 |
| 24 Jul 2024 | 0.00000284 | 0.00000009 | 3.27% | 0.00000275 | 0.00000285 | 0.00000273 | 972,298.00 |
| 23 Jul 2024 | 0.00000275 | -0.00000008 | -2.83% | 0.00000282 | 0.00000282 | 0.00000262 | 317,095.00 |
| 22 Jul 2024 | 0.00000283 | 0.00000010 | 3.66% | 0.00000274 | 0.00000286 | 0.00000273 | 922,347,590.00 |
| 21 Jul 2024 | 0.00000273 | -0.00000001 | -0.36% | 0.00000274 | 0.00000279 | 0.00000272 | 33,599,523.00 |
| 20 Jul 2024 | 0.00000274 | -0.00000003 | -1.08% | 0.00000277 | 0.00000280 | 0.00000269 | 1,018,012.00 |
| 19 Jul 2024 | 0.00000277 | -0.00000007 | -2.46% | 0.00000284 | 0.00000287 | 0.00000275 | 1,014,363.00 |
| 18 Jul 2024 | 0.00000284 | -0.00000001 | -0.35% | 0.00000285 | 0.00000285 | 0.00000277 | 1,013,994.00 |
| 17 Jul 2024 | 0.00000285 | -0.00000036 | -11.21% | 0.00000320 | 0.00000321 | 0.00000284 | 981,180.00 |
| 16 Jul 2024 | 0.00000321 | -0.00000015 | -4.46% | 0.00000336 | 0.00000337 | 0.00000316 | 902,142.00 |
| 15 Jul 2024 | 0.00000336 | -0.00000001 | -0.30% | 0.00000337 | 0.00000343 | 0.00000327 | 863,130.00 |
| 14 Jul 2024 | 0.00000337 | 0.00000040 | 13.47% | 0.00000297 | 0.00000355 | 0.00000297 | 1,000,247.00 |
| 13 Jul 2024 | 0.00000297 | -0.00000004 | -1.33% | 0.00000301 | 0.00000301 | 0.00000279 | 952,072.00 |
| 12 Jul 2024 | 0.00000301 | 0.00000039 | 14.89% | 0.00000262 | 0.00000326 | 0.00000262 | 981,737.00 |
| 11 Jul 2024 | 0.00000262 | 0.00000002 | 0.77% | 0.00000261 | 0.00000266 | 0.00000255 | 1,094,113.00 |
| 10 Jul 2024 | 0.00000260 | -0.00000012 | -4.41% | 0.00000272 | 0.00000274 | 0.00000258 | 1,227,473.00 |
| 09 Jul 2024 | 0.00000272 | -0.00000007 | -2.51% | 0.00000280 | 0.00000281 | 0.00000269 | 1,183,968.00 |
| 08 Jul 2024 | 0.00000279 | -0.00000010 | -3.46% | 0.00000289 | 0.00000296 | 0.00000277 | 1,198,888.00 |
| 07 Jul 2024 | 0.00000289 | 0.00000012 | 4.33% | 0.00000277 | 0.00000289 | 0.00000277 | 1,014,750.00 |
| 06 Jul 2024 | 0.00000277 | 0.00000012 | 4.53% | 0.00000266 | 0.00000277 | 0.00000263 | 1,196,358.00 |
| 05 Jul 2024 | 0.00000265 | 0.00000004 | 1.53% | 0.00000261 | 0.00000275 | 0.00000257 | 1,186,983.00 |
| 04 Jul 2024 | 0.00000261 | 0.00000019 | 7.85% | 0.00000241 | 0.00000268 | 0.00000241 | 1,156,135.00 |
| 03 Jul 2024 | 0.00000242 | -0.00000026 | -9.70% | 0.00000268 | 0.00000275 | 0.00000240 | 1,072,492.00 |
| 02 Jul 2024 | 0.00000268 | -0.00000019 | -6.62% | 0.00000287 | 0.00000287 | 0.00000259 | 1,075,349.00 |
| 01 Jul 2024 | 0.00000287 | 0.00000024 | 9.13% | 0.00000263 | 0.00000294 | 0.00000254 | 981,171.00 |
| 30 Jun 2024 | 0.00000263 | -0.00000011 | -4.01% | 0.00000273 | 0.00000274 | 0.00000260 | 950,786.00 |
| 29 Jun 2024 | 0.00000274 | -0.00000001 | -0.36% | 0.00000275 | 0.00000275 | 0.00000271 | 1,023,776.00 |
| 28 Jun 2024 | 0.00000275 | -0.00000011 | -3.85% | 0.00000286 | 0.00000286 | 0.00000275 | 1,097,592.00 |
| 27 Jun 2024 | 0.00000286 | -0.00000011 | -3.70% | 0.00000296 | 0.00000298 | 0.00000284 | 836,987.00 |
| 26 Jun 2024 | 0.00000297 | 0.00 | 0.00% | 0.00000297 | 0.00000308 | 0.00000291 | 915,984.00 |
| 25 Jun 2024 | 0.00000297 | 0.00000008 | 2.77% | 0.00000288 | 0.00000298 | 0.00000282 | 954,987.00 |
| 24 Jun 2024 | 0.00000289 | 0.00000021 | 7.84% | 0.00000268 | 0.00000299 | 0.00000267 | 1,066,113.00 |
| 23 Jun 2024 | 0.00000268 | 0.00000013 | 5.10% | 0.00000255 | 0.00000301 | 0.00000254 | 920,176.00 |
| 22 Jun 2024 | 0.00000255 | 0.00000014 | 5.81% | 0.00000240 | 0.00000255 | 0.00000231 | 1,101,160.00 |
| 21 Jun 2024 | 0.00000241 | -0.00000018 | -6.95% | 0.00000259 | 0.00000260 | 0.00000240 | 1,206,182.00 |
| 20 Jun 2024 | 0.00000259 | 0.00000013 | 5.28% | 0.00000242 | 0.00000303 | 0.00000241 | 1,036,310.00 |
| 19 Jun 2024 | 0.00000246 | 0.00000039 | 18.84% | 0.00000207 | 0.00000341 | 0.00000206 | 907,065.00 |
| 18 Jun 2024 | 0.00000207 | -0.00000029 | -12.29% | 0.00000238 | 0.00000240 | 0.00000202 | 1,289,084.00 |
| 17 Jun 2024 | 0.00000236 | -0.00000065 | -21.59% | 0.00000300 | 0.00000327 | 0.00000230 | 996,723.00 |
| 16 Jun 2024 | 0.00000301 | 0.00000078 | 34.98% | 0.00000222 | 0.00000470 | 0.00000214 | 1,003,737.00 |
| 15 Jun 2024 | 0.00000223 | -0.00000019 | -7.85% | 0.00000242 | 0.00000242 | 0.00000219 | 1,222,658.00 |
| 14 Jun 2024 | 0.00000242 | -0.00000020 | -7.63% | 0.00000262 | 0.00000262 | 0.00000240 | 1,004,900.00 |
| 13 Jun 2024 | 0.00000262 | -0.00000004 | -1.50% | 0.00000266 | 0.00000267 | 0.00000260 | 987,964.00 |
| 12 Jun 2024 | 0.00000266 | 0.00000003 | 1.14% | 0.00000263 | 0.00000267 | 0.00000257 | 1,126,651.00 |
| 11 Jun 2024 | 0.00000263 | -0.00000013 | -4.71% | 0.00000276 | 0.00000279 | 0.00000261 | 1,015,606.00 |
| 10 Jun 2024 | 0.00000276 | -0.00000003 | -1.08% | 0.00000278 | 0.00000281 | 0.00000260 | 631,454.00 |
| 09 Jun 2024 | 0.00000279 | -0.00000001 | -0.36% | 0.00000280 | 0.00000281 | 0.00000277 | 945,416.00 |
| 08 Jun 2024 | 0.00000280 | -0.00000005 | -1.75% | 0.00000284 | 0.00000286 | 0.00000277 | 961,081.00 |
| 07 Jun 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000290 | 0.00000279 | 868,148.00 |
| 06 Jun 2024 | 0.00000285 | 0.00000003 | 1.06% | 0.00000282 | 0.00000288 | 0.00000282 | 859,005.00 |
| 05 Jun 2024 | 0.00000282 | -0.00000010 | -3.42% | 0.00000292 | 0.00000295 | 0.00000282 | 734,416.00 |
| 04 Jun 2024 | 0.00000292 | -0.00000003 | -1.02% | 0.00000294 | 0.00000295 | 0.00000289 | 459,648.00 |
| 03 Jun 2024 | 0.00000295 | -0.00000001 | -0.34% | 0.00000295 | 0.00000299 | 0.00000288 | 874,931.00 |
| 02 Jun 2024 | 0.00000296 | 0.00000005 | 1.72% | 0.00000293 | 0.00000301 | 0.00000292 | 781,517.00 |
| 01 Jun 2024 | 0.00000291 | -0.00000002 | -0.68% | 0.00000294 | 0.00000297 | 0.00000290 | 842,782.00 |
| 31 May 2024 | 0.00000293 | -0.00000001 | -0.34% | 0.00000294 | 0.00000297 | 0.00000290 | 866,533.00 |
| 30 May 2024 | 0.00000294 | -0.00000008 | -2.65% | 0.00000303 | 0.00000304 | 0.00000290 | 852,080.00 |
| 29 May 2024 | 0.00000302 | -0.00000016 | -5.03% | 0.00000317 | 0.00000319 | 0.00000300 | 847,043.00 |
| 28 May 2024 | 0.00000318 | 0.00000006 | 1.92% | 0.00000314 | 0.00000325 | 0.00000312 | 802,245.00 |
| 27 May 2024 | 0.00000312 | -0.00000006 | -1.89% | 0.00000317 | 0.00000319 | 0.00000306 | 796,715.00 |
| 26 May 2024 | 0.00000318 | -0.00000004 | -1.24% | 0.00000323 | 0.00000324 | 0.00000313 | 784,350.00 |
| 25 May 2024 | 0.00000322 | 0.00000007 | 2.22% | 0.00000314 | 0.00000325 | 0.00000311 | 872,452.00 |
| 24 May 2024 | 0.00000315 | -0.00000006 | -1.87% | 0.00000322 | 0.00000326 | 0.00000312 | 825,692.00 |
| 23 May 2024 | 0.00000321 | -0.00000004 | -1.23% | 0.00000325 | 0.00000329 | 0.00000311 | 772,107.00 |
| 22 May 2024 | 0.00000325 | -0.00000018 | -5.25% | 0.00000344 | 0.00000348 | 0.00000321 | 804,386.00 |
| 21 May 2024 | 0.00000343 | -0.00000008 | -2.28% | 0.00000351 | 0.00000355 | 0.00000335 | 727,149.00 |
| 20 May 2024 | 0.00000351 | -0.00000023 | -6.15% | 0.00000374 | 0.00000374 | 0.00000341 | 870,656.00 |
| 19 May 2024 | 0.00000374 | -0.00000016 | -4.10% | 0.00000389 | 0.00000400 | 0.00000370 | 810,503.00 |
| 18 May 2024 | 0.00000390 | -0.00000028 | -6.70% | 0.00000419 | 0.00000421 | 0.00000389 | 821,139.00 |
| 17 May 2024 | 0.00000418 | -0.00000021 | -4.78% | 0.00000439 | 0.00000440 | 0.00000412 | 763,833.00 |
| 16 May 2024 | 0.00000439 | 0.00000013 | 3.05% | 0.00000428 | 0.00000440 | 0.00000426 | 753,081.00 |
| 15 May 2024 | 0.00000426 | -0.00000016 | -3.62% | 0.00000442 | 0.00000444 | 0.00000424 | 785,405.00 |
| 14 May 2024 | 0.00000442 | 0.00000009 | 2.08% | 0.00000433 | 0.00000444 | 0.00000431 | 744,791.00 |
| 13 May 2024 | 0.00000433 | 0.00000002 | 0.46% | 0.00000431 | 0.00000496 | 0.00000417 | 789,893.00 |
| 12 May 2024 | 0.00000431 | 0.00000010 | 2.38% | 0.00000420 | 0.00000445 | 0.00000415 | 837,654.00 |
| 11 May 2024 | 0.00000421 | -0.00000003 | -0.71% | 0.00000423 | 0.00000427 | 0.00000417 | 849,247.00 |
| 10 May 2024 | 0.00000424 | 0.00000001 | 0.24% | 0.00000422 | 0.00000450 | 0.00000418 | 747,882.00 |
| 09 May 2024 | 0.00000423 | -0.00000006 | -1.40% | 0.00000430 | 0.00000433 | 0.00000417 | 807,486.00 |
| 08 May 2024 | 0.00000429 | 0.00000006 | 1.42% | 0.00000426 | 0.00000440 | 0.00000414 | 792,227.00 |
| 07 May 2024 | 0.00000423 | 0.00000005 | 1.20% | 0.00000418 | 0.00000428 | 0.00000413 | 762,600.00 |
| 06 May 2024 | 0.00000418 | -0.00000001 | -0.24% | 0.00000419 | 0.00000422 | 0.00000404 | 754,907.00 |
| 05 May 2024 | 0.00000419 | 0.00000010 | 2.44% | 0.00000408 | 0.00000422 | 0.00000402 | 804,072.00 |
| 04 May 2024 | 0.00000409 | -0.00000006 | -1.45% | 0.00000412 | 0.00000416 | 0.00000406 | 773,194.00 |
| 03 May 2024 | 0.00000415 | -0.00000012 | -2.81% | 0.00000429 | 0.00000434 | 0.00000402 | 729,817.00 |
| 02 May 2024 | 0.00000427 | 0.00000008 | 1.91% | 0.00000423 | 0.00000436 | 0.00000413 | 759,449.00 |
| 01 May 2024 | 0.00000419 | -0.00000010 | -2.33% | 0.00000430 | 0.00000444 | 0.00000410 | 810,228.00 |
| 30 Abr 2024 | 0.00000429 | 0.00000014 | 3.37% | 0.00000416 | 0.00000443 | 0.00000413 | 753,129.00 |
| 29 Abr 2024 | 0.00000415 | -0.00000008 | -1.89% | 0.00000426 | 0.00000435 | 0.00000413 | 733,969.00 |
| 28 Abr 2024 | 0.00000423 | 0.00000015 | 3.68% | 0.00000404 | 0.00000427 | 0.00000403 | 699,757.00 |
| 27 Abr 2024 | 0.00000408 | -0.00000017 | -4.00% | 0.00000425 | 0.00000427 | 0.00000404 | 768,632.00 |
