Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NESTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00000066 | -0.00000003 | -4.35% | 0.00000070 | 0.00000070 | 0.00000066 | 3,187,782.00 |
| 21 May 2024 | 0.00000069 | -0.00000005 | -6.76% | 0.00000073 | 0.00000074 | 0.00000069 | 1,441,359.00 |
| 20 May 2024 | 0.00000074 | -0.00000011 | -12.94% | 0.00000084 | 0.00000086 | 0.00000074 | 1,847,309.00 |
| 19 May 2024 | 0.00000085 | 0.00000002 | 2.41% | 0.00000083 | 0.00000086 | 0.00000083 | 1,739,714.00 |
| 18 May 2024 | 0.00000083 | 0.00 | 0.00% | 0.00000084 | 0.00000084 | 0.00000081 | 2,039,030.00 |
| 17 May 2024 | 0.00000083 | -0.00000012 | -12.63% | 0.00000094 | 0.00000095 | 0.00000083 | 813,944.00 |
| 16 May 2024 | 0.00000095 | 0.00000006 | 6.74% | 0.00000089 | 0.00000096 | 0.00000089 | 2,420,104.00 |
| 15 May 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000091 | 0.00000095 | 0.00000084 | 2,439,772.00 |
| 14 May 2024 | 0.00000092 | -0.00000002 | -2.13% | 0.00000096 | 0.00000100 | 0.00000092 | 2,362,255.00 |
| 13 May 2024 | 0.00000094 | 0.00000004 | 4.44% | 0.00000090 | 0.00000095 | 0.00000088 | 3,823,547.00 |
| 12 May 2024 | 0.00000090 | -0.00000001 | -1.10% | 0.00000091 | 0.00000093 | 0.00000090 | 3,758,878.00 |
| 11 May 2024 | 0.00000091 | -0.00000002 | -2.15% | 0.00000093 | 0.00000094 | 0.00000089 | 3,696,385.00 |
| 10 May 2024 | 0.00000093 | 0.00000002 | 2.20% | 0.00000091 | 0.00000095 | 0.00000086 | 3,818,988.00 |
| 09 May 2024 | 0.00000091 | -0.00000002 | -2.15% | 0.00000093 | 0.00000094 | 0.00000090 | 3,659,558.00 |
| 08 May 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000095 | 0.00000095 | 0.00000089 | 3,492,990.00 |
| 07 May 2024 | 0.00000094 | 0.00 | 0.00% | 0.00000095 | 0.00000099 | 0.00000092 | 3,643,252.00 |
| 06 May 2024 | 0.00000094 | -0.00000002 | -2.08% | 0.00000095 | 0.00000099 | 0.00000094 | 2,105,584.00 |
| 05 May 2024 | 0.00000096 | 0.00000005 | 5.49% | 0.00000092 | 0.00000101 | 0.00000091 | 675,501.00 |
| 04 May 2024 | 0.00000091 | 0.00 | 0.00% | 0.00000092 | 0.00000096 | 0.00000091 | 1,819,597.00 |
| 03 May 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000092 | 0.00000094 | 0.00000089 | 2,291,071.00 |
| 02 May 2024 | 0.00000092 | -0.00000002 | -2.13% | 0.00000094 | 0.00000096 | 0.00000088 | 1,648,257.00 |
| 01 May 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000093 | 0.00000098 | 0.00000091 | 2,132,315.00 |
| 30 Abr 2024 | 0.00000092 | 0.00000003 | 3.37% | 0.00000089 | 0.00000096 | 0.00000088 | 1,600,745.00 |
| 29 Abr 2024 | 0.00000089 | 0.00 | 0.00% | 0.00000089 | 0.00000092 | 0.00000088 | 2,252,712.00 |
| 28 Abr 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000091 | 0.00000092 | 0.00000087 | 1,807,347.00 |
| 27 Abr 2024 | 0.00000091 | -0.00000002 | -2.15% | 0.00000093 | 0.00000095 | 0.00000089 | 1,582,537.00 |
| 26 Abr 2024 | 0.00000093 | -0.00000007 | -7.00% | 0.00000101 | 0.00000103 | 0.00000092 | 2,443,029.00 |
| 25 Abr 2024 | 0.00000100 | -0.00000005 | -4.76% | 0.00000102 | 0.00000102 | 0.00000098 | 1,965,360.00 |
| 24 Abr 2024 | 0.00000105 | 0.00000005 | 5.00% | 0.00000099 | 0.00000106 | 0.00000096 | 2,035,447.00 |
| 23 Abr 2024 | 0.00000100 | -0.00000004 | -3.85% | 0.00000103 | 0.00000103 | 0.00000096 | 2,712,298.00 |
| 22 Abr 2024 | 0.00000104 | -0.00000003 | -2.80% | 0.00000105 | 0.00000112 | 0.00000102 | 1,639,463.00 |
| 21 Abr 2024 | 0.00000107 | 0.00000003 | 2.88% | 0.00000103 | 0.00000114 | 0.00000102 | 1,398,365.00 |
| 20 Abr 2024 | 0.00000104 | 0.00000001 | 0.97% | 0.00000103 | 0.00000105 | 0.00000101 | 792,945.00 |
| 19 Abr 2024 | 0.00000103 | -0.00000013 | -11.21% | 0.00000116 | 0.00000123 | 0.00000102 | 1,926,594.00 |
| 18 Abr 2024 | 0.00000116 | 0.00000004 | 3.57% | 0.00000111 | 0.00000116 | 0.00000106 | 1,759,835.00 |
| 17 Abr 2024 | 0.00000112 | 0.00000002 | 1.82% | 0.00000111 | 0.00000112 | 0.00000106 | 2,297,636.00 |
| 16 Abr 2024 | 0.00000110 | 0.00000008 | 7.84% | 0.00000102 | 0.00000111 | 0.00000098 | 1,199,840.00 |
| 15 Abr 2024 | 0.00000102 | -0.00000007 | -6.42% | 0.00000109 | 0.00000116 | 0.00000097 | 1,942,792.00 |
| 14 Abr 2024 | 0.00000109 | 0.00000007 | 6.86% | 0.00000103 | 0.00000110 | 0.00000102 | 1,182,629.00 |
| 13 Abr 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000100 | 0.00000113 | 0.00000098 | 605,340.00 |
| 12 Abr 2024 | 0.00000103 | 0.00000003 | 3.00% | 0.00000098 | 0.00000103 | 0.00000095 | 1,031,053.00 |
| 11 Abr 2024 | 0.00000100 | -0.00000004 | -3.85% | 0.00000102 | 0.00000102 | 0.00000098 | 1,076,031.00 |
| 10 Abr 2024 | 0.00000104 | -0.00000005 | -4.59% | 0.00000105 | 0.00000111 | 0.00000104 | 231,765.00 |
| 09 Abr 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000111 | 0.00000101 | 142,984.00 |
| 08 Abr 2024 | 0.00000110 | 0.00000004 | 3.77% | 0.00000103 | 0.00000129 | 0.00000100 | 498,669.00 |
| 07 Abr 2024 | 0.00000106 | -0.00000007 | -6.19% | 0.00000118 | 0.00000120 | 0.00000106 | 540,989.00 |
| 06 Abr 2024 | 0.00000113 | 0.00000008 | 7.62% | 0.00000108 | 0.00000116 | 0.00000105 | 314,648.00 |
| 05 Abr 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000104 | 0.00000109 | 0.00000102 | 1,172,671.00 |
| 04 Abr 2024 | 0.00000104 | 0.00000004 | 4.00% | 0.00000101 | 0.00000112 | 0.00000099 | 565,921.00 |
| 03 Abr 2024 | 0.00000100 | -0.00000006 | -5.66% | 0.00000107 | 0.00000110 | 0.00000097 | 775,373.00 |
| 02 Abr 2024 | 0.00000106 | -0.00000004 | -3.64% | 0.00000111 | 0.00000119 | 0.00000106 | 689,371.00 |
| 01 Abr 2024 | 0.00000110 | -0.00000005 | -4.35% | 0.00000115 | 0.00000118 | 0.00000110 | 793,095.00 |
| 31 Mar 2024 | 0.00000115 | -0.00000010 | -8.00% | 0.00000125 | 0.00000125 | 0.00000115 | 248,318.00 |
| 30 Mar 2024 | 0.00000125 | 0.00000003 | 2.46% | 0.00000123 | 0.00000126 | 0.00000121 | 367,831.00 |
| 29 Mar 2024 | 0.00000122 | -0.00000003 | -2.40% | 0.00000125 | 0.00000129 | 0.00000119 | 1,181,307.00 |
| 28 Mar 2024 | 0.00000125 | -0.00000010 | -7.41% | 0.00000135 | 0.00000137 | 0.00000120 | 1,631,720.00 |
| 27 Mar 2024 | 0.00000135 | -0.00000009 | -6.25% | 0.00000145 | 0.00000147 | 0.00000131 | 2,006,579.00 |
| 26 Mar 2024 | 0.00000144 | 0.00000005 | 3.60% | 0.00000140 | 0.00000148 | 0.00000136 | 1,835,563.00 |
| 25 Mar 2024 | 0.00000139 | 0.00000001 | 0.72% | 0.00000137 | 0.00000149 | 0.00000131 | 1,819,967.00 |
| 24 Mar 2024 | 0.00000138 | 0.00000004 | 2.99% | 0.00000135 | 0.00000144 | 0.00000133 | 2,083,273.00 |
| 23 Mar 2024 | 0.00000134 | -0.00000003 | -2.19% | 0.00000137 | 0.00000139 | 0.00000122 | 2,142,976.00 |
| 22 Mar 2024 | 0.00000137 | 0.00000006 | 4.58% | 0.00000131 | 0.00000141 | 0.00000126 | 1,878,188.00 |
| 21 Mar 2024 | 0.00000131 | 0.00000014 | 11.97% | 0.00000118 | 0.00000134 | 0.00000115 | 2,239,870.00 |
| 20 Mar 2024 | 0.00000117 | -0.00000018 | -13.33% | 0.00000135 | 0.00000139 | 0.00000116 | 2,150,264.00 |
| 19 Mar 2024 | 0.00000135 | 0.00000017 | 14.41% | 0.00000117 | 0.00000141 | 0.00000106 | 2,134,888.00 |
| 18 Mar 2024 | 0.00000118 | 0.00000001 | 0.85% | 0.00000118 | 0.00000129 | 0.00000114 | 2,196,601.00 |
| 17 Mar 2024 | 0.00000117 | -0.00000005 | -4.10% | 0.00000120 | 0.00000125 | 0.00000110 | 1,806,269.00 |
| 16 Mar 2024 | 0.00000122 | -0.00000006 | -4.69% | 0.00000127 | 0.00000134 | 0.00000121 | 2,665,223.00 |
| 15 Mar 2024 | 0.00000128 | -0.00000007 | -5.19% | 0.00000136 | 0.00000140 | 0.00000121 | 2,342,707.00 |
| 14 Mar 2024 | 0.00000135 | 0.00000005 | 3.85% | 0.00000130 | 0.00000140 | 0.00000129 | 2,847,463.00 |
| 13 Mar 2024 | 0.00000130 | 0.00000012 | 10.17% | 0.00000118 | 0.00000133 | 0.00000117 | 2,536,432.00 |
| 12 Mar 2024 | 0.00000118 | -0.00000011 | -8.53% | 0.00000129 | 0.00000130 | 0.00000109 | 3,504,923.00 |
| 11 Mar 2024 | 0.00000129 | 0.00000005 | 4.03% | 0.00000124 | 0.00000148 | 0.00000123 | 2,502,847.00 |
| 10 Mar 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000127 | 0.00000132 | 0.00000121 | 2,316,552.00 |
| 09 Mar 2024 | 0.00000125 | 0.00000010 | 8.70% | 0.00000115 | 0.00000133 | 0.00000103 | 2,828,390.00 |
| 08 Mar 2024 | 0.00000115 | -0.00000004 | -3.36% | 0.00000118 | 0.00000119 | 0.00000109 | 3,245,203.00 |
| 07 Mar 2024 | 0.00000119 | 0.00000012 | 11.21% | 0.00000108 | 0.00000122 | 0.00000106 | 2,672,347.00 |
| 06 Mar 2024 | 0.00000107 | -0.00000008 | -6.96% | 0.00000116 | 0.00000118 | 0.00000104 | 2,625,962.00 |
| 05 Mar 2024 | 0.00000115 | -0.00000004 | -3.36% | 0.00000119 | 0.00000132 | 0.00000115 | 2,919,694.00 |
| 04 Mar 2024 | 0.00000119 | 0.00000005 | 4.39% | 0.00000114 | 0.00000126 | 0.00000111 | 2,988,228.00 |
| 03 Mar 2024 | 0.00000114 | -0.00000017 | -12.98% | 0.00000131 | 0.00000131 | 0.00000113 | 3,226,800.00 |
| 02 Mar 2024 | 0.00000131 | 0.00000032 | 32.32% | 0.00000099 | 0.00000138 | 0.00000098 | 3,060,286.00 |
| 01 Mar 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000100 | 0.00000101 | 0.00000094 | 4,682,268.00 |
| 29 Feb 2024 | 0.00000100 | -0.00000009 | -8.26% | 0.00000109 | 0.00000109 | 0.00000096 | 4,133,252.00 |
| 28 Feb 2024 | 0.00000109 | 0.00000005 | 4.81% | 0.00000104 | 0.00000112 | 0.00000097 | 4,306,038.00 |
| 27 Feb 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000106 | 0.00000107 | 0.00000103 | 4,448,597.00 |
| 26 Feb 2024 | 0.00000106 | 0.00 | 0.00% | 0.00000106 | 0.00000114 | 0.00000104 | 3,762,461.00 |
| 25 Feb 2024 | 0.00000106 | -0.00000005 | -4.50% | 0.00000111 | 0.00000112 | 0.00000105 | 4,543,712.00 |
| 24 Feb 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000113 | 0.00000117 | 0.00000109 | 3,219,267.00 |
| 23 Feb 2024 | 0.00000114 | 0.00000001 | 0.88% | 0.00000115 | 0.00000116 | 0.00000110 | 3,707,597.00 |
