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.
POOLETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.000659 | -0.000032 | -4.63% | 0.00069 | 0.000693 | 0.000653 | 4,297.00 |
| 16 May 2024 | 0.000691 | -0.000024 | -3.36% | 0.000711 | 0.000735 | 0.000691 | 4,465.00 |
| 15 May 2024 | 0.000715 | -0.000048 | -6.29% | 0.000764 | 0.000765 | 0.000705 | 2,826.00 |
| 14 May 2024 | 0.000763 | 0.000089 | 13.20% | 0.000674 | 0.000857 | 0.000673 | 4,598.00 |
| 13 May 2024 | 0.000674 | -0.00000600 | -0.88% | 0.00068 | 0.000696 | 0.000667 | 5,024.00 |
| 12 May 2024 | 0.00068 | -0.00000900 | -1.31% | 0.000688 | 0.000693 | 0.000677 | 5,216.00 |
| 11 May 2024 | 0.000689 | 0.00000400 | 0.58% | 0.000686 | 0.000698 | 0.000681 | 3,122.00 |
| 10 May 2024 | 0.000685 | 0.00000900 | 1.33% | 0.000679 | 0.000695 | 0.00066 | 3,345.00 |
| 09 May 2024 | 0.000676 | 0.00000200 | 0.30% | 0.000675 | 0.000708 | 0.000664 | 3,343.00 |
| 08 May 2024 | 0.000674 | 0.00005 | 8.01% | 0.000625 | 0.000685 | 0.000617 | 5,299.00 |
| 07 May 2024 | 0.000624 | 0.00001 | 1.63% | 0.000615 | 0.000626 | 0.0006 | 5,468.00 |
| 06 May 2024 | 0.000614 | 0.000016 | 2.68% | 0.000599 | 0.000618 | 0.000585 | 5,405.00 |
| 05 May 2024 | 0.000598 | -0.000012 | -1.97% | 0.000611 | 0.00062 | 0.000594 | 5,494.00 |
| 04 May 2024 | 0.00061 | -0.00000200 | -0.33% | 0.000614 | 0.000616 | 0.000603 | 5,368.00 |
| 03 May 2024 | 0.000612 | -0.000011 | -1.77% | 0.000625 | 0.000645 | 0.000606 | 4,359.00 |
| 02 May 2024 | 0.000623 | 0.000077 | 14.10% | 0.000548 | 0.000635 | 0.000545 | 4,131.00 |
| 01 May 2024 | 0.000546 | -0.000195 | -26.32% | 0.001059 | 0.001059 | 0.00053 | 3,427.00 |
| 30 Abr 2024 | 0.000741 | 0.000265 | 55.67% | 0.000476 | 0.001006 | 0.000472 | 5,577.00 |
| 29 Abr 2024 | 0.000476 | 0.00000700 | 1.49% | 0.00047 | 0.000492 | 0.000462 | 6,441.00 |
| 28 Abr 2024 | 0.000469 | -0.00001 | -2.09% | 0.000479 | 0.000482 | 0.000466 | 6,228.00 |
| 27 Abr 2024 | 0.000479 | -0.000021 | -4.20% | 0.000499 | 0.000506 | 0.000476 | 6,066.00 |
| 26 Abr 2024 | 0.0005 | 0.00002 | 4.17% | 0.000481 | 0.0005 | 0.000475 | 4,033.00 |
| 25 Abr 2024 | 0.00048 | 0.00000500 | 1.05% | 0.000471 | 0.000492 | 0.000467 | 4,720.00 |
| 24 Abr 2024 | 0.000475 | 0.000033 | 7.47% | 0.000441 | 0.000481 | 0.000433 | 5,832.00 |
| 23 Abr 2024 | 0.000442 | -0.00000200 | -0.45% | 0.000444 | 0.000451 | 0.000437 | 7,091.00 |
| 22 Abr 2024 | 0.000444 | -0.00000800 | -1.77% | 0.000452 | 0.000455 | 0.000442 | 7,244.00 |
| 21 Abr 2024 | 0.000452 | -0.00000100 | -0.22% | 0.000453 | 0.000458 | 0.000444 | 7,013.00 |
| 20 Abr 2024 | 0.000453 | -0.000025 | -5.23% | 0.00048 | 0.000484 | 0.000451 | 6,855.00 |
| 19 Abr 2024 | 0.000478 | -0.000011 | -2.25% | 0.000489 | 0.000522 | 0.000465 | 5,801.00 |
| 18 Abr 2024 | 0.000489 | -0.000015 | -2.98% | 0.000507 | 0.000516 | 0.000483 | 6,787.00 |
| 17 Abr 2024 | 0.000504 | 0.00000600 | 1.20% | 0.000498 | 0.000527 | 0.000492 | 5,209.00 |
| 16 Abr 2024 | 0.000498 | -0.00000700 | -1.39% | 0.000505 | 0.000522 | 0.000494 | 5,311.00 |
| 15 Abr 2024 | 0.000505 | 0.00000400 | 0.80% | 0.000498 | 0.000518 | 0.000479 | 5,044.00 |
| 14 Abr 2024 | 0.000501 | -0.0001 | -16.64% | 0.000534 | 0.000549 | 0.000497 | 5,262.00 |
| 13 Abr 2024 | 0.000601 | 0.000013 | 2.21% | 0.000582 | 0.000601 | 0.00053 | 423.00 |
| 12 Abr 2024 | 0.000588 | -0.000015 | -2.49% | 0.00061 | 0.000621 | 0.000588 | 578.00 |
| 11 Abr 2024 | 0.000603 | -0.00000400 | -0.66% | 0.000606 | 0.000611 | 0.000586 | 160.00 |
| 10 Abr 2024 | 0.000607 | -0.000012 | -1.94% | 0.000618 | 0.000641 | 0.000604 | 442.00 |
| 09 Abr 2024 | 0.000619 | 0.000072 | 13.16% | 0.000552 | 0.000645 | 0.000541 | 1,028.00 |
| 08 Abr 2024 | 0.000547 | -0.000037 | -6.34% | 0.000586 | 0.000597 | 0.000535 | 3,161.00 |
| 07 Abr 2024 | 0.000584 | -0.00002 | -3.31% | 0.000609 | 0.000609 | 0.000584 | 3,280.00 |
| 06 Abr 2024 | 0.000604 | -0.00000100 | -0.17% | 0.000606 | 0.000611 | 0.000599 | 1,216.00 |
| 05 Abr 2024 | 0.000605 | -0.000013 | -2.10% | 0.000621 | 0.000634 | 0.000582 | 2,030.00 |
| 04 Abr 2024 | 0.000618 | -0.00000700 | -1.12% | 0.000625 | 0.000635 | 0.0006 | 3,316.00 |
| 03 Abr 2024 | 0.000625 | -0.000024 | -3.70% | 0.000671 | 0.000671 | 0.000614 | 2,062.00 |
| 02 Abr 2024 | 0.000649 | 0.000066 | 11.32% | 0.000586 | 0.000675 | 0.000582 | 2,365.00 |
| 01 Abr 2024 | 0.000583 | 0.000057 | 10.84% | 0.000531 | 0.000588 | 0.000526 | 1,066.00 |
| 31 Mar 2024 | 0.000526 | -0.000027 | -4.88% | 0.000524 | 0.000528 | 0.000506 | 2,581.00 |
| 30 Mar 2024 | 0.000553 | 0.000032 | 6.14% | 0.00052 | 0.000564 | 0.000518 | 2,467.00 |
| 29 Mar 2024 | 0.000521 | 0.00000200 | 0.39% | 0.000521 | 0.000528 | 0.000504 | 5,478.00 |
| 28 Mar 2024 | 0.000519 | -0.000115 | -18.14% | 0.000622 | 0.000638 | 0.000479 | 4,478.00 |
| 27 Mar 2024 | 0.000634 | 0.000014 | 2.26% | 0.00062 | 0.000638 | 0.000599 | 3,830.00 |
| 26 Mar 2024 | 0.00062 | 0.00000400 | 0.65% | 0.000629 | 0.000635 | 0.000607 | 3,762.00 |
| 25 Mar 2024 | 0.000616 | -0.000021 | -3.30% | 0.000635 | 0.000645 | 0.0006 | 3,106.00 |
| 24 Mar 2024 | 0.000637 | -0.00000900 | -1.39% | 0.000648 | 0.000662 | 0.000627 | 3,531.00 |
| 23 Mar 2024 | 0.000646 | 0.00000700 | 1.10% | 0.000634 | 0.000649 | 0.000614 | 5,663.00 |
| 22 Mar 2024 | 0.000639 | 0.000031 | 5.10% | 0.000614 | 0.00065 | 0.0006 | 4,357.00 |
| 21 Mar 2024 | 0.000608 | -0.00000100 | -0.16% | 0.000615 | 0.000631 | 0.000592 | 5,796.00 |
| 20 Mar 2024 | 0.000609 | -0.00007 | -10.31% | 0.000679 | 0.000701 | 0.000608 | 4,877.00 |
| 19 Mar 2024 | 0.000679 | 0.00008 | 13.36% | 0.000601 | 0.000681 | 0.000596 | 5,933.00 |
| 18 Mar 2024 | 0.000599 | 0.000012 | 2.04% | 0.000582 | 0.000614 | 0.00058 | 6,056.00 |
| 17 Mar 2024 | 0.000587 | -0.000023 | -3.77% | 0.000607 | 0.000628 | 0.000575 | 5,275.00 |
| 16 Mar 2024 | 0.00061 | 0.00000700 | 1.16% | 0.000601 | 0.000615 | 0.000575 | 5,035.00 |
| 15 Mar 2024 | 0.000603 | 0.000023 | 3.97% | 0.000581 | 0.000629 | 0.000574 | 4,918.00 |
| 14 Mar 2024 | 0.00058 | -0.000016 | -2.68% | 0.000599 | 0.000611 | 0.000559 | 5,701.00 |
| 13 Mar 2024 | 0.000596 | -0.000029 | -4.64% | 0.000621 | 0.000635 | 0.000596 | 4,702.00 |
| 12 Mar 2024 | 0.000625 | 0.000057 | 10.04% | 0.000567 | 0.000638 | 0.000558 | 5,312.00 |
| 11 Mar 2024 | 0.000568 | -0.000037 | -6.12% | 0.000606 | 0.000625 | 0.000564 | 5,113.00 |
| 10 Mar 2024 | 0.000605 | 0.00000400 | 0.67% | 0.000595 | 0.000616 | 0.000584 | 6,760.00 |
| 09 Mar 2024 | 0.000601 | -0.000033 | -5.21% | 0.000628 | 0.000635 | 0.000591 | 5,031.00 |
| 08 Mar 2024 | 0.000634 | 0.000014 | 2.26% | 0.000617 | 0.000639 | 0.000605 | 4,257.00 |
| 07 Mar 2024 | 0.00062 | 0.00000400 | 0.65% | 0.000614 | 0.000639 | 0.000605 | 4,616.00 |
| 06 Mar 2024 | 0.000616 | -0.000034 | -5.23% | 0.000653 | 0.000672 | 0.000594 | 5,456.00 |
| 05 Mar 2024 | 0.00065 | -0.000012 | -1.81% | 0.000662 | 0.000704 | 0.000561 | 6,603.00 |
| 04 Mar 2024 | 0.000662 | -0.000019 | -2.79% | 0.000684 | 0.000704 | 0.000657 | 4,606.00 |
| 03 Mar 2024 | 0.000681 | -0.000025 | -3.54% | 0.000709 | 0.000714 | 0.000669 | 5,765.00 |
| 02 Mar 2024 | 0.000706 | 0.000035 | 5.22% | 0.000663 | 0.000723 | 0.000657 | 4,346.00 |
| 01 Mar 2024 | 0.000671 | -0.000015 | -2.19% | 0.000684 | 0.000691 | 0.000654 | 5,912.00 |
| 29 Feb 2024 | 0.000686 | 0.00001 | 1.48% | 0.000678 | 0.000697 | 0.000654 | 5,817.00 |
| 28 Feb 2024 | 0.000676 | -0.000033 | -4.65% | 0.000701 | 0.000723 | 0.000666 | 4,690.00 |
| 27 Feb 2024 | 0.000709 | 0.00000100 | 0.14% | 0.000704 | 0.000711 | 0.00068 | 5,637.00 |
| 26 Feb 2024 | 0.000708 | -0.00000300 | -0.42% | 0.000735 | 0.000781 | 0.000693 | 3,562.00 |
| 25 Feb 2024 | 0.000711 | -0.00000100 | -0.14% | 0.000716 | 0.000725 | 0.000692 | 3,514.00 |
| 24 Feb 2024 | 0.000712 | -0.000024 | -3.26% | 0.000725 | 0.000741 | 0.000699 | 4,128.00 |
| 23 Feb 2024 | 0.000736 | 0.000051 | 7.45% | 0.000691 | 0.000765 | 0.000681 | 4,407.00 |
| 22 Feb 2024 | 0.000685 | -0.000011 | -1.58% | 0.000689 | 0.000707 | 0.000668 | 3,699.00 |
| 21 Feb 2024 | 0.000696 | 0.000039 | 5.94% | 0.000656 | 0.000709 | 0.000654 | 4,522.00 |
| 20 Feb 2024 | 0.000657 | -0.00000700 | -1.05% | 0.000664 | 0.00068 | 0.000654 | 6,719.00 |
| 19 Feb 2024 | 0.000664 | -0.000048 | -6.74% | 0.00071 | 0.00072 | 0.000654 | 1,880.00 |
| 18 Feb 2024 | 0.000712 | 0.00 | 0.00% | 0.000714 | 0.000727 | 0.000709 | 5,004.00 |
| 17 Feb 2024 | 0.000712 | -0.00002 | -2.73% | 0.000736 | 0.000743 | 0.000709 | 7,189.00 |
