Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
RADETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.000451 | 0.00001 | 2.27% | 0.000443 | 0.000454 | 0.000436 | 5,110.00 |
| 27 May 2024 | 0.000441 | -0.00000700 | -1.56% | 0.000448 | 0.000449 | 0.00043 | 4,806.00 |
| 26 May 2024 | 0.000448 | -0.000024 | -5.08% | 0.000473 | 0.000473 | 0.000445 | 4,694.00 |
| 25 May 2024 | 0.000472 | -0.00000200 | -0.42% | 0.000476 | 0.000504 | 0.000471 | 6,470.00 |
| 24 May 2024 | 0.000474 | 0.000032 | 7.24% | 0.000442 | 0.000559 | 0.000441 | 13,819.00 |
| 23 May 2024 | 0.000442 | -0.00000800 | -1.78% | 0.000451 | 0.000452 | 0.000428 | 5,875.00 |
| 22 May 2024 | 0.00045 | 0.00000100 | 0.22% | 0.000451 | 0.00046 | 0.000443 | 6,808.00 |
| 21 May 2024 | 0.000449 | -0.000018 | -3.85% | 0.000466 | 0.000474 | 0.000448 | 7,602.00 |
| 20 May 2024 | 0.000467 | -0.000066 | -12.38% | 0.000533 | 0.000538 | 0.000465 | 4,152.00 |
| 19 May 2024 | 0.000533 | -0.000016 | -2.91% | 0.000549 | 0.000551 | 0.000529 | 5,262.00 |
| 18 May 2024 | 0.000549 | -0.000013 | -2.31% | 0.000559 | 0.000561 | 0.000542 | 4,639.00 |
| 17 May 2024 | 0.000562 | -0.000018 | -3.10% | 0.000579 | 0.000584 | 0.000554 | 9,546.00 |
| 16 May 2024 | 0.00058 | 0.000012 | 2.11% | 0.00057 | 0.000583 | 0.000566 | 4,833.00 |
| 15 May 2024 | 0.000568 | -0.000016 | -2.74% | 0.000582 | 0.000582 | 0.000561 | 4,886.00 |
| 14 May 2024 | 0.000584 | -0.00000300 | -0.51% | 0.000587 | 0.00059 | 0.000564 | 4,421.00 |
| 13 May 2024 | 0.000587 | -0.00000900 | -1.51% | 0.000597 | 0.000614 | 0.000574 | 9,542.00 |
| 12 May 2024 | 0.000596 | -0.00000300 | -0.50% | 0.000598 | 0.000629 | 0.000588 | 7,352.00 |
| 11 May 2024 | 0.000599 | 0.00000900 | 1.53% | 0.000589 | 0.000632 | 0.000589 | 6,901.00 |
| 10 May 2024 | 0.00059 | -0.000013 | -2.16% | 0.000603 | 0.000612 | 0.000583 | 6,775.00 |
| 09 May 2024 | 0.000603 | 0.00001 | 1.69% | 0.00059 | 0.000638 | 0.000574 | 20,129.00 |
| 08 May 2024 | 0.000593 | 0.00003 | 5.33% | 0.000564 | 0.000642 | 0.000543 | 11,893.00 |
| 07 May 2024 | 0.000563 | 0.00000500 | 0.90% | 0.000557 | 0.000577 | 0.000553 | 2,719.00 |
| 06 May 2024 | 0.000558 | -0.000012 | -2.11% | 0.00057 | 0.000578 | 0.000558 | 1,502.00 |
| 05 May 2024 | 0.00057 | -0.00000400 | -0.70% | 0.000572 | 0.000573 | 0.000561 | 2,344.00 |
| 04 May 2024 | 0.000574 | 0.000011 | 1.95% | 0.000563 | 0.000605 | 0.000554 | 6,285.00 |
| 03 May 2024 | 0.000563 | -0.00000100 | -0.18% | 0.000565 | 0.000571 | 0.00056 | 3,387.00 |
| 02 May 2024 | 0.000564 | 0.000023 | 4.25% | 0.000544 | 0.000565 | 0.00054 | 4,669.00 |
| 01 May 2024 | 0.000541 | 0.00000900 | 1.69% | 0.000533 | 0.000542 | 0.000532 | 4,766.00 |
| 30 Abr 2024 | 0.000532 | -0.00000100 | -0.19% | 0.000532 | 0.00054 | 0.00052 | 4,643.00 |
| 29 Abr 2024 | 0.000533 | 0.00000600 | 1.14% | 0.000528 | 0.000539 | 0.000526 | 4,339.00 |
| 28 Abr 2024 | 0.000527 | -0.00002 | -3.66% | 0.000545 | 0.000549 | 0.000527 | 3,388.00 |
| 27 Abr 2024 | 0.000547 | -0.00000900 | -1.62% | 0.000557 | 0.000561 | 0.000542 | 4,469.00 |
| 26 Abr 2024 | 0.000556 | -0.000012 | -2.11% | 0.000568 | 0.000571 | 0.000554 | 3,843.00 |
| 25 Abr 2024 | 0.000568 | 0.00000500 | 0.89% | 0.000565 | 0.000571 | 0.000546 | 3,513.00 |
| 24 Abr 2024 | 0.000563 | -0.000019 | -3.26% | 0.00058 | 0.000588 | 0.000558 | 3,716.00 |
| 23 Abr 2024 | 0.000582 | -0.00000300 | -0.51% | 0.000583 | 0.000592 | 0.000578 | 4,546.00 |
| 22 Abr 2024 | 0.000585 | 0.00000200 | 0.34% | 0.000583 | 0.000587 | 0.000576 | 4,189.00 |
| 21 Abr 2024 | 0.000583 | -0.00002 | -3.32% | 0.0006 | 0.0006 | 0.000579 | 3,896.00 |
| 20 Abr 2024 | 0.000603 | 0.000035 | 6.16% | 0.000572 | 0.000603 | 0.000568 | 4,045.00 |
| 19 Abr 2024 | 0.000568 | 0.00000300 | 0.53% | 0.000565 | 0.000575 | 0.000556 | 4,755.00 |
| 18 Abr 2024 | 0.000565 | -0.00000200 | -0.35% | 0.000567 | 0.000573 | 0.000559 | 4,061.00 |
| 17 Abr 2024 | 0.000567 | 0.00 | 0.00% | 0.000566 | 0.000578 | 0.00055 | 4,544.00 |
| 16 Abr 2024 | 0.000567 | 0.00000800 | 1.43% | 0.00056 | 0.000572 | 0.000553 | 4,225.00 |
| 15 Abr 2024 | 0.000559 | -0.000012 | -2.10% | 0.000571 | 0.000585 | 0.000546 | 5,248.00 |
| 14 Abr 2024 | 0.000571 | 0.000019 | 3.44% | 0.000551 | 0.000581 | 0.000533 | 6,967.00 |
| 13 Abr 2024 | 0.000552 | -0.00006 | -9.80% | 0.000609 | 0.000611 | 0.000507 | 8,205.00 |
| 12 Abr 2024 | 0.000612 | -0.000099 | -13.92% | 0.000712 | 0.000721 | 0.000585 | 8,927.00 |
| 11 Abr 2024 | 0.000711 | -0.00002 | -2.74% | 0.00073 | 0.000732 | 0.000705 | 3,983.00 |
| 10 Abr 2024 | 0.000731 | -0.000029 | -3.82% | 0.000759 | 0.000764 | 0.000721 | 4,191.00 |
| 09 Abr 2024 | 0.00076 | 0.00000300 | 0.40% | 0.000759 | 0.000782 | 0.000747 | 4,281.00 |
| 08 Abr 2024 | 0.000757 | -0.000033 | -4.18% | 0.000787 | 0.000797 | 0.000756 | 3,513.00 |
| 07 Abr 2024 | 0.00079 | 0.00000900 | 1.15% | 0.000782 | 0.000837 | 0.00078 | 3,792.00 |
| 06 Abr 2024 | 0.000781 | -0.00000200 | -0.26% | 0.000781 | 0.000789 | 0.000771 | 3,083.00 |
| 05 Abr 2024 | 0.000783 | -0.000013 | -1.63% | 0.000796 | 0.000809 | 0.000762 | 4,131.00 |
| 04 Abr 2024 | 0.000796 | 0.000018 | 2.31% | 0.000776 | 0.000804 | 0.000762 | 4,707.00 |
| 03 Abr 2024 | 0.000778 | -0.00001 | -1.27% | 0.000788 | 0.000815 | 0.000764 | 5,564.00 |
| 02 Abr 2024 | 0.000788 | -0.000022 | -2.72% | 0.000811 | 0.000814 | 0.000767 | 4,518.00 |
| 01 Abr 2024 | 0.00081 | -0.000015 | -1.82% | 0.000825 | 0.000839 | 0.000785 | 4,068.00 |
| 31 Mar 2024 | 0.000825 | -0.000026 | -3.06% | 0.000851 | 0.000851 | 0.000816 | 3,388.00 |
| 30 Mar 2024 | 0.000851 | -0.000058 | -6.38% | 0.000908 | 0.000912 | 0.000841 | 4,673.00 |
| 29 Mar 2024 | 0.000909 | -0.000016 | -1.73% | 0.000926 | 0.001011 | 0.000891 | 12,786.00 |
| 28 Mar 2024 | 0.000925 | 0.000024 | 2.66% | 0.000903 | 0.000966 | 0.000853 | 8,998.00 |
| 27 Mar 2024 | 0.000901 | 0.000066 | 7.90% | 0.000836 | 0.000914 | 0.000822 | 10,398.00 |
| 26 Mar 2024 | 0.000835 | 0.000086 | 11.48% | 0.00075 | 0.000882 | 0.00075 | 11,853.00 |
| 25 Mar 2024 | 0.000749 | -0.000013 | -1.71% | 0.000762 | 0.000772 | 0.00073 | 6,932.00 |
| 24 Mar 2024 | 0.000762 | 0.000014 | 1.87% | 0.000753 | 0.000777 | 0.000738 | 6,509.00 |
| 23 Mar 2024 | 0.000748 | 0.00000700 | 0.94% | 0.000738 | 0.000784 | 0.000733 | 6,248.00 |
| 22 Mar 2024 | 0.000741 | 0.000025 | 3.49% | 0.000715 | 0.000751 | 0.000714 | 6,248.00 |
| 21 Mar 2024 | 0.000716 | 0.00000300 | 0.42% | 0.000715 | 0.000723 | 0.000694 | 6,234.00 |
| 20 Mar 2024 | 0.000713 | -0.000086 | -10.76% | 0.000801 | 0.000823 | 0.000702 | 9,651.00 |
| 19 Mar 2024 | 0.000799 | 0.000056 | 7.54% | 0.000754 | 0.000824 | 0.000689 | 16,121.00 |
| 18 Mar 2024 | 0.000743 | 0.000093 | 14.31% | 0.000653 | 0.000755 | 0.000645 | 19,292.00 |
| 17 Mar 2024 | 0.00065 | -0.000017 | -2.55% | 0.000668 | 0.000682 | 0.00065 | 7,674.00 |
| 16 Mar 2024 | 0.000667 | -0.000026 | -3.75% | 0.000692 | 0.000708 | 0.000648 | 6,943.00 |
| 15 Mar 2024 | 0.000693 | 0.00000300 | 0.43% | 0.000691 | 0.00071 | 0.000663 | 6,735.00 |
| 14 Mar 2024 | 0.00069 | -0.00000500 | -0.72% | 0.000696 | 0.0007 | 0.000659 | 7,569.00 |
| 13 Mar 2024 | 0.000695 | -0.000018 | -2.52% | 0.000713 | 0.000713 | 0.00067 | 7,490.00 |
| 12 Mar 2024 | 0.000713 | 0.000078 | 12.28% | 0.000636 | 0.000733 | 0.000631 | 15,166.00 |
| 11 Mar 2024 | 0.000635 | 0.000012 | 1.93% | 0.000626 | 0.000655 | 0.000612 | 7,340.00 |
| 10 Mar 2024 | 0.000623 | 0.00 | 0.00% | 0.000622 | 0.000632 | 0.000603 | 7,064.00 |
| 09 Mar 2024 | 0.000623 | 0.000021 | 3.49% | 0.000602 | 0.000632 | 0.000598 | 7,459.00 |
| 08 Mar 2024 | 0.000602 | -0.000021 | -3.37% | 0.000624 | 0.000625 | 0.000551 | 7,062.00 |
| 07 Mar 2024 | 0.000623 | 0.000026 | 4.36% | 0.000597 | 0.000636 | 0.000596 | 8,867.00 |
| 06 Mar 2024 | 0.000597 | -0.00000800 | -1.32% | 0.000605 | 0.000615 | 0.000574 | 8,421.00 |
| 05 Mar 2024 | 0.000605 | -0.000076 | -11.16% | 0.000681 | 0.000694 | 0.000592 | 10,688.00 |
| 04 Mar 2024 | 0.000681 | 0.000025 | 3.81% | 0.000652 | 0.00074 | 0.000648 | 16,189.00 |
| 03 Mar 2024 | 0.000656 | -0.000014 | -2.09% | 0.000671 | 0.000683 | 0.000631 | 9,287.00 |
| 02 Mar 2024 | 0.00067 | 0.000024 | 3.72% | 0.000644 | 0.000673 | 0.000638 | 8,429.00 |
| 01 Mar 2024 | 0.000646 | 0.000024 | 3.86% | 0.000625 | 0.000663 | 0.000617 | 9,023.00 |
| 29 Feb 2024 | 0.000622 | 0.000022 | 3.67% | 0.0006 | 0.000628 | 0.000588 | 9,486.00 |
