Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PROMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.002824 | -0.000255 | -8.28% | 0.003084 | 0.003165 | 0.002814 | 1,039.00 |
| 19 May 2024 | 0.003079 | -0.000132 | -4.11% | 0.003209 | 0.00322 | 0.003078 | 1,092.00 |
| 18 May 2024 | 0.003211 | -0.000069 | -2.10% | 0.003291 | 0.003329 | 0.003196 | 1,005.00 |
| 17 May 2024 | 0.00328 | -0.000073 | -2.18% | 0.00336 | 0.003374 | 0.003274 | 1,025.00 |
| 16 May 2024 | 0.003353 | 0.000135 | 4.20% | 0.003223 | 0.003378 | 0.003217 | 1,060.00 |
| 15 May 2024 | 0.003218 | -0.000065 | -1.98% | 0.003284 | 0.003634 | 0.003163 | 1,033.00 |
| 14 May 2024 | 0.003283 | 0.000018 | 0.55% | 0.003271 | 0.003489 | 0.003145 | 1,114.00 |
| 13 May 2024 | 0.003265 | -0.000145 | -4.25% | 0.003401 | 0.003439 | 0.00326 | 1,007.00 |
| 12 May 2024 | 0.00341 | 0.000018 | 0.53% | 0.003394 | 0.003446 | 0.003388 | 1,031.00 |
| 11 May 2024 | 0.003392 | 0.00004 | 1.19% | 0.003355 | 0.003457 | 0.00335 | 1,010.00 |
| 10 May 2024 | 0.003352 | 0.000075 | 2.29% | 0.003286 | 0.003422 | 0.003262 | 977.00 |
| 09 May 2024 | 0.003277 | 0.000055 | 1.71% | 0.003242 | 0.003284 | 0.003186 | 1,054.00 |
| 08 May 2024 | 0.003222 | -0.000015 | -0.46% | 0.003234 | 0.003261 | 0.003184 | 996.00 |
| 07 May 2024 | 0.003237 | -0.000081 | -2.44% | 0.003318 | 0.003489 | 0.003224 | 1,015.00 |
| 06 May 2024 | 0.003318 | -0.000016 | -0.48% | 0.003341 | 0.003506 | 0.003314 | 1,010.00 |
| 05 May 2024 | 0.003334 | 0.000057 | 1.74% | 0.003269 | 0.003475 | 0.003232 | 978.00 |
| 04 May 2024 | 0.003277 | -0.000041 | -1.24% | 0.003299 | 0.003497 | 0.003241 | 972.00 |
| 03 May 2024 | 0.003318 | 0.000174 | 5.53% | 0.003112 | 0.004477 | 0.00311 | 1,002.00 |
| 02 May 2024 | 0.003144 | 0.000176 | 5.93% | 0.002976 | 0.003182 | 0.002911 | 1,177.00 |
| 01 May 2024 | 0.002968 | 0.000032 | 1.09% | 0.002942 | 0.003006 | 0.002762 | 1,246.00 |
| 30 Abr 2024 | 0.002936 | -0.00014 | -4.55% | 0.003101 | 0.003142 | 0.002935 | 1,104.00 |
| 29 Abr 2024 | 0.003076 | 0.000019 | 0.62% | 0.003036 | 0.003098 | 0.003017 | 1,035.00 |
| 28 Abr 2024 | 0.003057 | -0.000038 | -1.23% | 0.003094 | 0.00314 | 0.003042 | 1,033.00 |
| 27 Abr 2024 | 0.003095 | -0.000064 | -2.03% | 0.003162 | 0.003207 | 0.00307 | 998.00 |
| 26 Abr 2024 | 0.003159 | -0.000177 | -5.31% | 0.003324 | 0.003345 | 0.003152 | 1,009.00 |
| 25 Abr 2024 | 0.003336 | -0.00000800 | -0.24% | 0.003356 | 0.003398 | 0.003273 | 1,011.00 |
| 24 Abr 2024 | 0.003344 | -0.000149 | -4.27% | 0.003488 | 0.00355 | 0.003334 | 885.00 |
| 23 Abr 2024 | 0.003493 | -0.0001 | -2.78% | 0.003595 | 0.003624 | 0.003476 | 873.00 |
| 22 Abr 2024 | 0.003593 | 0.000115 | 3.31% | 0.003481 | 0.003686 | 0.003473 | 893.00 |
| 21 Abr 2024 | 0.003478 | -0.000031 | -0.88% | 0.003484 | 0.003514 | 0.003431 | 959.00 |
| 20 Abr 2024 | 0.003509 | 0.000323 | 10.14% | 0.003192 | 0.003553 | 0.003182 | 993.00 |
| 19 Abr 2024 | 0.003186 | 0.000122 | 3.98% | 0.003056 | 0.003235 | 0.002987 | 1,097.00 |
| 18 Abr 2024 | 0.003064 | 0.00000400 | 0.13% | 0.00306 | 0.003095 | 0.003019 | 1,134.00 |
| 17 Abr 2024 | 0.00306 | -0.00007 | -2.24% | 0.00312 | 0.003146 | 0.003019 | 1,125.00 |
| 16 Abr 2024 | 0.00313 | -0.000039 | -1.23% | 0.003167 | 0.003197 | 0.003036 | 1,057.00 |
| 15 Abr 2024 | 0.003169 | -0.000342 | -9.74% | 0.003472 | 0.003534 | 0.003146 | 989.00 |
| 14 Abr 2024 | 0.003511 | 0.000126 | 3.72% | 0.003389 | 0.003656 | 0.003336 | 954.00 |
| 13 Abr 2024 | 0.003385 | -0.000401 | -10.59% | 0.003758 | 0.003803 | 0.003246 | 854.00 |
| 12 Abr 2024 | 0.003786 | -0.00064 | -14.46% | 0.0044 | 0.004563 | 0.003584 | 695.00 |
| 11 Abr 2024 | 0.004426 | 0.000309 | 7.51% | 0.004121 | 0.004457 | 0.004056 | 697.00 |
| 10 Abr 2024 | 0.004117 | 0.000025 | 0.61% | 0.004053 | 0.004201 | 0.004006 | 737.00 |
| 09 Abr 2024 | 0.004092 | 0.000135 | 3.41% | 0.004019 | 0.004158 | 0.003933 | 690.00 |
| 08 Abr 2024 | 0.003957 | -0.000155 | -3.77% | 0.004118 | 0.00421 | 0.003934 | 702.00 |
| 07 Abr 2024 | 0.004112 | 0.000046 | 1.13% | 0.004086 | 0.004165 | 0.00405 | 753.00 |
| 06 Abr 2024 | 0.004066 | 0.00000600 | 0.15% | 0.004036 | 0.004123 | 0.004022 | 776.00 |
| 05 Abr 2024 | 0.00406 | -0.000085 | -2.05% | 0.004137 | 0.004162 | 0.003966 | 781.00 |
| 04 Abr 2024 | 0.004145 | 0.000111 | 2.75% | 0.003982 | 0.004221 | 0.003982 | 781.00 |
| 03 Abr 2024 | 0.004034 | 0.000094 | 2.39% | 0.003944 | 0.004345 | 0.003879 | 767.00 |
| 02 Abr 2024 | 0.00394 | -0.00000300 | -0.08% | 0.003987 | 0.00407 | 0.003889 | 807.00 |
| 01 Abr 2024 | 0.003943 | 0.00001 | 0.25% | 0.003949 | 0.004027 | 0.003776 | 776.00 |
| 31 Mar 2024 | 0.003933 | -0.000077 | -1.92% | 0.004005 | 0.004071 | 0.003888 | 753.00 |
| 30 Mar 2024 | 0.00401 | -0.00000500 | -0.12% | 0.004023 | 0.004107 | 0.003959 | 716.00 |
| 29 Mar 2024 | 0.004015 | 0.000087 | 2.21% | 0.003925 | 0.004045 | 0.003885 | 870.00 |
| 28 Mar 2024 | 0.003928 | -0.000053 | -1.33% | 0.00398 | 0.004143 | 0.003908 | 1,108.00 |
| 27 Mar 2024 | 0.003981 | -0.000046 | -1.14% | 0.004036 | 0.004121 | 0.00395 | 1,167.00 |
| 26 Mar 2024 | 0.004027 | 0.000126 | 3.23% | 0.003897 | 0.004182 | 0.003852 | 1,238.00 |
| 25 Mar 2024 | 0.003901 | -0.000126 | -3.13% | 0.004049 | 0.004192 | 0.003882 | 1,236.00 |
| 24 Mar 2024 | 0.004027 | 0.000355 | 9.67% | 0.003701 | 0.004475 | 0.003688 | 1,165.00 |
| 23 Mar 2024 | 0.003672 | -0.000023 | -0.62% | 0.003712 | 0.003734 | 0.003629 | 1,241.00 |
| 22 Mar 2024 | 0.003695 | 0.000284 | 8.33% | 0.003412 | 0.00372 | 0.003349 | 1,254.00 |
| 21 Mar 2024 | 0.003411 | -0.000045 | -1.30% | 0.00347 | 0.003584 | 0.003352 | 1,323.00 |
| 20 Mar 2024 | 0.003456 | 0.000152 | 4.60% | 0.003311 | 0.003592 | 0.003209 | 1,614.00 |
| 19 Mar 2024 | 0.003304 | -0.000218 | -6.19% | 0.003527 | 0.003581 | 0.003233 | 1,466.00 |
| 18 Mar 2024 | 0.003522 | -0.00017 | -4.60% | 0.00369 | 0.003718 | 0.003456 | 1,281.00 |
| 17 Mar 2024 | 0.003692 | 0.000082 | 2.27% | 0.003629 | 0.003925 | 0.003557 | 1,423.00 |
| 16 Mar 2024 | 0.00361 | 0.000058 | 1.63% | 0.003535 | 0.003974 | 0.003505 | 1,374.00 |
| 15 Mar 2024 | 0.003552 | -0.000183 | -4.90% | 0.003707 | 0.003749 | 0.003393 | 1,270.00 |
| 14 Mar 2024 | 0.003735 | 0.000088 | 2.41% | 0.00365 | 0.003742 | 0.00352 | 1,169.00 |
| 13 Mar 2024 | 0.003647 | 0.000073 | 2.04% | 0.003573 | 0.003794 | 0.003543 | 1,297.00 |
| 12 Mar 2024 | 0.003574 | 0.000095 | 2.73% | 0.003486 | 0.003757 | 0.003403 | 1,309.00 |
| 11 Mar 2024 | 0.003479 | -0.000221 | -5.97% | 0.003702 | 0.003704 | 0.003436 | 1,325.00 |
| 10 Mar 2024 | 0.0037 | 0.000032 | 0.87% | 0.003683 | 0.003749 | 0.003457 | 1,243.00 |
| 09 Mar 2024 | 0.003668 | -0.000049 | -1.32% | 0.003747 | 0.003772 | 0.003566 | 1,190.00 |
| 08 Mar 2024 | 0.003717 | 0.000257 | 7.43% | 0.003439 | 0.004071 | 0.003433 | 1,710.00 |
| 07 Mar 2024 | 0.00346 | 0.00028 | 8.81% | 0.003185 | 0.003961 | 0.003174 | 1,437.00 |
| 06 Mar 2024 | 0.00318 | 0.00033 | 11.58% | 0.002863 | 0.003474 | 0.002719 | 1,751.00 |
| 05 Mar 2024 | 0.00285 | -0.000165 | -5.47% | 0.003024 | 0.00315 | 0.00281 | 1,491.00 |
| 04 Mar 2024 | 0.003015 | -0.0002 | -6.22% | 0.003202 | 0.003222 | 0.00297 | 1,512.00 |
| 03 Mar 2024 | 0.003215 | -0.000045 | -1.38% | 0.003274 | 0.003331 | 0.00312 | 1,441.00 |
| 02 Mar 2024 | 0.00326 | 0.000048 | 1.49% | 0.003213 | 0.003282 | 0.00315 | 1,568.00 |
| 01 Mar 2024 | 0.003212 | 0.000071 | 2.26% | 0.003149 | 0.003538 | 0.003119 | 1,417.00 |
| 29 Feb 2024 | 0.003141 | -0.000066 | -2.06% | 0.003189 | 0.003268 | 0.003041 | 1,611.00 |
| 28 Feb 2024 | 0.003207 | -0.000305 | -8.68% | 0.00351 | 0.00362 | 0.003201 | 1,455.00 |
| 27 Feb 2024 | 0.003512 | -0.000426 | -10.82% | 0.003922 | 0.003928 | 0.003494 | 1,336.00 |
| 26 Feb 2024 | 0.003938 | 0.000283 | 7.74% | 0.003657 | 0.00448 | 0.003607 | 1,359.00 |
| 25 Feb 2024 | 0.003655 | -0.000174 | -4.54% | 0.003807 | 0.003886 | 0.003641 | 1,385.00 |
| 24 Feb 2024 | 0.003829 | -0.000023 | -0.60% | 0.003881 | 0.003949 | 0.003742 | 1,310.00 |
| 23 Feb 2024 | 0.003852 | -0.000117 | -2.95% | 0.00397 | 0.003997 | 0.003712 | 1,215.00 |
| 22 Feb 2024 | 0.003969 | -0.00048 | -10.79% | 0.004463 | 0.004543 | 0.003903 | 1,354.00 |
| 21 Feb 2024 | 0.004449 | 0.001147 | 34.74% | 0.003314 | 0.005074 | 0.003255 | 1,262.00 |
