Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
REDETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000052 | 0.00000056 | 0.00000052 | 1,024,423.00 |
| 16 Abr 2024 | 0.00000054 | 0.00000002 | 3.85% | 0.00000054 | 0.00000055 | 0.00000053 | 223,049.00 |
| 15 Abr 2024 | 0.00000052 | -0.00000006 | -10.34% | 0.00000054 | 0.00000054 | 0.00000051 | 44,817.00 |
| 14 Abr 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000057 | 0.00000058 | 0.00000053 | 821,654.00 |
| 13 Abr 2024 | 0.00000059 | 0.00 | 0.00% | 0.00000058 | 0.00000059 | 0.00000058 | 237,865.00 |
| 12 Abr 2024 | 0.00000059 | 0.00000004 | 7.27% | 0.00000055 | 0.00000059 | 0.00000055 | 3,362,794.00 |
| 11 Abr 2024 | 0.00000055 | -0.00000006 | -9.84% | 0.00000061 | 0.00000061 | 0.00000055 | 3,512,298.00 |
| 10 Abr 2024 | 0.00000061 | -0.00000006 | -8.96% | 0.00000066 | 0.00000068 | 0.00000061 | 1,179,341.00 |
| 09 Abr 2024 | 0.00000067 | 0.00000005 | 8.06% | 0.00000064 | 0.00000068 | 0.00000064 | 1,242,081.00 |
| 08 Abr 2024 | 0.00000062 | -0.00000006 | -8.82% | 0.00000066 | 0.00000066 | 0.00000062 | 1,288,669.00 |
| 07 Abr 2024 | 0.00000068 | 0.00 | 0.00% | 0.00000068 | 0.00000069 | 0.00000067 | 2,318,740.00 |
| 06 Abr 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000065 | 0.00000070 | 0.00000064 | 1,843,526.00 |
| 05 Abr 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000065 | 0.00000066 | 0.00000063 | 3,119,258.00 |
| 04 Abr 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000062 | 0.00000064 | 0.00000060 | 92,558.00 |
| 03 Abr 2024 | 0.00000061 | 0.00000003 | 5.17% | 0.00000057 | 0.00000062 | 0.00000057 | 1,672,653.00 |
| 02 Abr 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000059 | 0.00000057 | 281,401.00 |
| 01 Abr 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000059 | 0.00000059 | 0.00000057 | 79,331.00 |
| 31 Mar 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000057 | 0.00000053 | 353,901.00 |
| 30 Mar 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000057 | 0.00000058 | 0.00000054 | 2,228,418.00 |
| 29 Mar 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000058 | 0.00000059 | 0.00000054 | 3,638,292.00 |
| 28 Mar 2024 | 0.00000057 | -0.00000010 | -14.93% | 0.00000067 | 0.00000069 | 0.00000052 | 3,534,635.00 |
| 27 Mar 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000070 | 0.00000062 | 2,988,052.00 |
| 26 Mar 2024 | 0.00000066 | 0.00000006 | 10.00% | 0.00000061 | 0.00000078 | 0.00000061 | 3,500,114.00 |
| 25 Mar 2024 | 0.00000060 | -0.00000008 | -11.76% | 0.00000069 | 0.00000070 | 0.00000060 | 4,256,957.00 |
| 24 Mar 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000065 | 0.00000076 | 0.00000064 | 5,939,935.00 |
| 23 Mar 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000065 | 0.00000065 | 0.00000063 | 5,942,735.00 |
| 22 Mar 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000062 | 0.00000066 | 0.00000061 | 3,860,300.00 |
| 21 Mar 2024 | 0.00000062 | 0.00000005 | 8.77% | 0.00000057 | 0.00000074 | 0.00000056 | 4,030,564.00 |
| 20 Mar 2024 | 0.00000057 | -0.00000005 | -8.06% | 0.00000063 | 0.00000065 | 0.00000056 | 4,738,550.00 |
| 19 Mar 2024 | 0.00000062 | 0.00000004 | 6.90% | 0.00000058 | 0.00000063 | 0.00000057 | 4,088,717.00 |
| 18 Mar 2024 | 0.00000058 | 0.00000003 | 5.45% | 0.00000055 | 0.00000059 | 0.00000052 | 3,781,353.00 |
| 17 Mar 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000058 | 0.00000074 | 0.00000054 | 5,706,723.00 |
| 16 Mar 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000054 | 0.00000058 | 0.00000053 | 4,913,582.00 |
| 15 Mar 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000054 | 0.00000057 | 0.00000052 | 5,107,391.00 |
| 14 Mar 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000056 | 0.00000084 | 0.00000052 | 5,249,766.00 |
| 13 Mar 2024 | 0.00000056 | -0.00000005 | -8.20% | 0.00000061 | 0.00000061 | 0.00000053 | 5,990,936.00 |
| 12 Mar 2024 | 0.00000061 | 0.00 | 0.00% | 0.00000060 | 0.00000065 | 0.00000053 | 5,917,482.00 |
| 11 Mar 2024 | 0.00000061 | 0.00000008 | 15.09% | 0.00000053 | 0.00000064 | 0.00000051 | 5,618,296.00 |
| 10 Mar 2024 | 0.00000053 | 0.00000005 | 10.42% | 0.00000049 | 0.00000055 | 0.00000046 | 6,272,226.00 |
| 09 Mar 2024 | 0.00000048 | -0.00000011 | -18.64% | 0.00000056 | 0.00000057 | 0.00000046 | 6,370,910.00 |
| 08 Mar 2024 | 0.00000059 | 0.00000009 | 18.00% | 0.00000050 | 0.00000059 | 0.00000045 | 5,051,693.00 |
| 07 Mar 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000052 | 0.00000048 | 5,058,565.00 |
| 06 Mar 2024 | 0.00000049 | -0.00000004 | -7.55% | 0.00000052 | 0.00000053 | 0.00000047 | 7,280,874.00 |
| 05 Mar 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000057 | 0.00000049 | 6,593,473.00 |
| 04 Mar 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000055 | 0.00000050 | 7,091,565.00 |
| 03 Mar 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000499 | 0.00000049 | 5,646,781.00 |
| 02 Mar 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000050 | 0.00000058 | 0.00000049 | 5,349,341.00 |
| 01 Mar 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000051 | 0.00000055 | 0.00000048 | 3,394,266.00 |
| 29 Feb 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000055 | 0.00000048 | 5,616,310.00 |
| 28 Feb 2024 | 0.00000054 | -0.00000009 | -14.29% | 0.00000062 | 0.00000063 | 0.00000054 | 5,081,019.00 |
| 27 Feb 2024 | 0.00000063 | 0.00000004 | 6.78% | 0.00000059 | 0.00000067 | 0.00000057 | 5,744,074.00 |
| 26 Feb 2024 | 0.00000059 | -0.00000008 | -11.94% | 0.00000067 | 0.00000067 | 0.00000056 | 5,922,924.00 |
| 25 Feb 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000069 | 0.00000070 | 0.00000066 | 4,619,659.00 |
| 24 Feb 2024 | 0.00000070 | 0.00 | 0.00% | 0.00000070 | 0.00000071 | 0.00000068 | 3,984,094.00 |
| 23 Feb 2024 | 0.00000070 | 0.00 | 0.00% | 0.00000070 | 0.00000071 | 0.00000069 | 4,471,278.00 |
| 22 Feb 2024 | 0.00000070 | 0.00 | 0.00% | 0.00000070 | 0.00000072 | 0.00000068 | 5,354,767.00 |
| 21 Feb 2024 | 0.00000070 | 0.00000001 | 1.45% | 0.00000068 | 0.00000075 | 0.00000068 | 2,445,157.00 |
| 20 Feb 2024 | 0.00000069 | 0.00 | 0.00% | 0.00000070 | 0.00000072 | 0.00000067 | 4,176,021.00 |
| 19 Feb 2024 | 0.00000069 | -0.00000005 | -6.76% | 0.00000074 | 0.00000075 | 0.00000068 | 7,295,520.00 |
| 18 Feb 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000075 | 0.00000076 | 0.00000073 | 6,174,742.00 |
| 17 Feb 2024 | 0.00000075 | 0.00000005 | 7.14% | 0.00000069 | 0.00000080 | 0.00000069 | 5,416,200.00 |
| 16 Feb 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000073 | 0.00000074 | 0.00000069 | 5,646,042.00 |
| 15 Feb 2024 | 0.00000073 | -0.00000004 | -5.19% | 0.00000077 | 0.00000080 | 0.00000071 | 5,406,289.00 |
| 14 Feb 2024 | 0.00000077 | 0.00 | 0.00% | 0.00000077 | 0.00000078 | 0.00000077 | 7,304,057.00 |
| 13 Feb 2024 | 0.00000077 | 0.00 | 0.00% | 0.00000077 | 0.00000080 | 0.00000077 | 5,585,112.00 |
| 12 Feb 2024 | 0.00000077 | 0.00 | 0.00% | 0.00000077 | 0.00000078 | 0.00000077 | 6,995,350.00 |
| 11 Feb 2024 | 0.00000077 | 0.00 | 0.00% | 0.00000077 | 0.00000078 | 0.00000077 | 7,269,960.00 |
| 10 Feb 2024 | 0.00000077 | 0.00 | 0.00% | 0.00000078 | 0.00000082 | 0.00000077 | 5,090,278.00 |
| 09 Feb 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000078 | 0.00000078 | 0.00000077 | 7,235,246.00 |
| 08 Feb 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000078 | 0.00000077 | 7,605,273.00 |
| 07 Feb 2024 | 0.00000077 | 0.00 | 0.00% | 0.00000078 | 0.00000078 | 0.00000077 | 6,251,232.00 |
| 06 Feb 2024 | 0.00000077 | -0.00000003 | -3.75% | 0.00000080 | 0.00000080 | 0.00000077 | 4,209,942.00 |
| 05 Feb 2024 | 0.00000080 | 0.00 | 0.00% | 0.00000080 | 0.00000081 | 0.00000078 | 2,800,511.00 |
| 04 Feb 2024 | 0.00000080 | 0.00 | 0.00% | 0.00000080 | 0.00000081 | 0.00000077 | 2,361,951.00 |
| 03 Feb 2024 | 0.00000080 | 0.00 | 0.00% | 0.00000079 | 0.00000081 | 0.00000079 | 2,205,590.00 |
| 02 Feb 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000078 | 0.00000081 | 0.00000077 | 2,273,410.00 |
| 01 Feb 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000079 | 0.00000082 | 0.00000077 | 2,427,348.00 |
| 31 Ene 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000078 | 0.00000081 | 0.00000077 | 2,852,331.00 |
| 30 Ene 2024 | 0.00000079 | -0.00000002 | -2.47% | 0.00000080 | 0.00000082 | 0.00000077 | 4,623,280.00 |
| 29 Ene 2024 | 0.00000081 | -0.00000002 | -2.41% | 0.00000083 | 0.00000090 | 0.00000080 | 3,526,321.00 |
| 28 Ene 2024 | 0.00000083 | -0.00000003 | -3.49% | 0.00000086 | 0.00000089 | 0.00000077 | 5,798,659.00 |
| 27 Ene 2024 | 0.00000086 | 0.00000002 | 2.38% | 0.00000084 | 0.00000086 | 0.00000083 | 5,981,873.00 |
| 26 Ene 2024 | 0.00000084 | -0.00000008 | -8.70% | 0.00000091 | 0.00000093 | 0.00000083 | 4,738,864.00 |
| 25 Ene 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000088 | 0.00000095 | 0.00000087 | 2,400,538.00 |
| 24 Ene 2024 | 0.00000088 | -0.00000003 | -3.30% | 0.00000090 | 0.00000095 | 0.00000086 | 4,340,620.00 |
| 23 Ene 2024 | 0.00000091 | -0.00000002 | -2.15% | 0.00000094 | 0.00000104 | 0.00000090 | 4,443,790.00 |
| 22 Ene 2024 | 0.00000093 | 0.00000002 | 2.20% | 0.00000091 | 0.00000095 | 0.00000090 | 3,710,609.00 |
| 21 Ene 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000090 | 0.00000092 | 0.00000089 | 3,841,722.00 |
| 20 Ene 2024 | 0.00000090 | 0.00000001 | 1.12% | 0.00000089 | 0.00000092 | 0.00000088 | 4,127,027.00 |
| 19 Ene 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000090 | 0.00000092 | 0.00000088 | 3,209,728.00 |
