SDAOETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.000216 | 0.00000500 | 2.36% | 0.000212 | 0.000224 | 0.000203 | 34,357.00 |
05 May 2024 | 0.000212 | 0.00000700 | 3.42% | 0.000205 | 0.000212 | 0.000203 | 24,890.00 |
04 May 2024 | 0.000205 | 0.00000080 | 0.39% | 0.000205 | 0.000208 | 0.000199 | 22,538.00 |
03 May 2024 | 0.000204 | -0.00000800 | -3.76% | 0.000211 | 0.000212 | 0.0002 | 31,627.00 |
02 May 2024 | 0.000213 | 0.00000800 | 3.91% | 0.000206 | 0.000213 | 0.000202 | 40,738.00 |
01 May 2024 | 0.000205 | -0.00000100 | -0.49% | 0.000206 | 0.000214 | 0.000195 | 58,022.00 |
30 Abr 2024 | 0.000206 | -0.00000400 | -1.90% | 0.000211 | 0.000215 | 0.000199 | 62,944.00 |
29 Abr 2024 | 0.00021 | -0.00000800 | -3.67% | 0.000218 | 0.000224 | 0.000205 | 40,911.00 |
28 Abr 2024 | 0.000218 | 0.00000200 | 0.93% | 0.000216 | 0.000223 | 0.000207 | 33,898.00 |
27 Abr 2024 | 0.000216 | 0.00000200 | 0.93% | 0.000214 | 0.00022 | 0.000205 | 33,570.00 |
26 Abr 2024 | 0.000214 | -0.00000300 | -1.38% | 0.000219 | 0.000224 | 0.000212 | 27,236.00 |
25 Abr 2024 | 0.000217 | -0.00000200 | -0.91% | 0.000221 | 0.000224 | 0.000216 | 25,516.00 |
24 Abr 2024 | 0.000219 | -0.000012 | -5.19% | 0.000231 | 0.000232 | 0.000218 | 41,527.00 |
23 Abr 2024 | 0.000231 | 0.00000200 | 0.87% | 0.000229 | 0.000237 | 0.000224 | 38,338.00 |
22 Abr 2024 | 0.000229 | 0.000015 | 7.02% | 0.000215 | 0.000232 | 0.000211 | 36,306.00 |
21 Abr 2024 | 0.000214 | -0.000015 | -6.54% | 0.00023 | 0.000231 | 0.000213 | 36,190.00 |
20 Abr 2024 | 0.000229 | 0.000014 | 6.51% | 0.000216 | 0.000232 | 0.000215 | 29,418.00 |
19 Abr 2024 | 0.000215 | 0.000015 | 7.51% | 0.000201 | 0.000217 | 0.000191 | 42,927.00 |
18 Abr 2024 | 0.0002 | 0.00000080 | 0.40% | 0.000199 | 0.000215 | 0.000196 | 42,607.00 |
17 Abr 2024 | 0.000199 | -0.00000400 | -1.97% | 0.000203 | 0.000204 | 0.000195 | 32,615.00 |
16 Abr 2024 | 0.000203 | -0.00000100 | -0.49% | 0.000206 | 0.000208 | 0.000195 | 38,478.00 |
15 Abr 2024 | 0.000205 | -0.000011 | -5.10% | 0.000217 | 0.000224 | 0.000203 | 39,113.00 |
14 Abr 2024 | 0.000216 | 0.00000020 | 0.09% | 0.000215 | 0.000221 | 0.000204 | 51,457.00 |
13 Abr 2024 | 0.000215 | -0.00000500 | -2.27% | 0.000221 | 0.000222 | 0.000208 | 47,340.00 |
12 Abr 2024 | 0.000221 | -0.00000100 | -0.45% | 0.000222 | 0.000231 | 0.000208 | 91,442.00 |
11 Abr 2024 | 0.000222 | 0.00000500 | 2.31% | 0.000216 | 0.000227 | 0.000208 | 63,820.00 |
10 Abr 2024 | 0.000217 | -0.00001 | -4.41% | 0.000226 | 0.000239 | 0.000212 | 74,763.00 |
09 Abr 2024 | 0.000227 | -0.00000300 | -1.30% | 0.000232 | 0.000238 | 0.000224 | 61,627.00 |
08 Abr 2024 | 0.00023 | -0.000012 | -4.95% | 0.000241 | 0.000243 | 0.000226 | 62,752.00 |
07 Abr 2024 | 0.000242 | -0.00000900 | -3.58% | 0.000255 | 0.000261 | 0.00023 | 62,140.00 |
06 Abr 2024 | 0.000251 | -0.000014 | -5.28% | 0.000262 | 0.000271 | 0.00025 | 48,518.00 |
05 Abr 2024 | 0.000265 | -0.00000700 | -2.58% | 0.000271 | 0.000275 | 0.000255 | 51,846.00 |
04 Abr 2024 | 0.000272 | 0.00000300 | 1.12% | 0.000269 | 0.00028 | 0.000261 | 51,704.00 |
03 Abr 2024 | 0.000269 | -0.00002 | -6.93% | 0.000288 | 0.000288 | 0.000265 | 46,264.00 |
02 Abr 2024 | 0.000289 | 0.000012 | 4.33% | 0.000276 | 0.000296 | 0.000268 | 52,846.00 |
01 Abr 2024 | 0.000277 | 0.00000300 | 1.09% | 0.000275 | 0.00029 | 0.000269 | 58,233.00 |
31 Mar 2024 | 0.000274 | -0.000021 | -7.12% | 0.000294 | 0.000295 | 0.00027 | 48,057.00 |
30 Mar 2024 | 0.000295 | -0.00001 | -3.28% | 0.000306 | 0.000309 | 0.000286 | 40,195.00 |
29 Mar 2024 | 0.000305 | 0.00000300 | 1.00% | 0.000302 | 0.000308 | 0.000276 | 58,844.00 |
28 Mar 2024 | 0.000301 | 0.00000900 | 3.08% | 0.000293 | 0.000303 | 0.000283 | 58,566.00 |
27 Mar 2024 | 0.000293 | 0.000026 | 9.75% | 0.000265 | 0.000298 | 0.000258 | 40,879.00 |
26 Mar 2024 | 0.000267 | -0.000022 | -7.62% | 0.000289 | 0.000298 | 0.00026 | 58,259.00 |
25 Mar 2024 | 0.000289 | 0.00000800 | 2.85% | 0.000284 | 0.000307 | 0.000277 | 43,982.00 |
24 Mar 2024 | 0.00028 | -0.00000600 | -2.09% | 0.000288 | 0.000294 | 0.000272 | 29,868.00 |
23 Mar 2024 | 0.000287 | 0.00000200 | 0.70% | 0.000284 | 0.000293 | 0.000274 | 23,196.00 |
22 Mar 2024 | 0.000285 | 0.00000700 | 2.52% | 0.000277 | 0.000291 | 0.00027 | 31,180.00 |
21 Mar 2024 | 0.000277 | -0.00002 | -6.73% | 0.000296 | 0.0003 | 0.000272 | 43,292.00 |
20 Mar 2024 | 0.000297 | 0.00003 | 11.21% | 0.00027 | 0.000316 | 0.000261 | 48,062.00 |
19 Mar 2024 | 0.000268 | -0.000012 | -4.29% | 0.000281 | 0.000296 | 0.000256 | 95,717.00 |
18 Mar 2024 | 0.000279 | -0.000011 | -3.79% | 0.000296 | 0.000328 | 0.000278 | 47,504.00 |
17 Mar 2024 | 0.000291 | 0.000034 | 13.27% | 0.000259 | 0.000317 | 0.000257 | 72,671.00 |
16 Mar 2024 | 0.000256 | -0.000014 | -5.18% | 0.000282 | 0.000288 | 0.000253 | 47,697.00 |
15 Mar 2024 | 0.00027 | -0.000032 | -10.59% | 0.000302 | 0.00031 | 0.000264 | 89,019.00 |
14 Mar 2024 | 0.000302 | 0.00000300 | 1.00% | 0.000295 | 0.000307 | 0.000275 | 75,485.00 |
13 Mar 2024 | 0.0003 | 0.000049 | 19.59% | 0.000249 | 0.000307 | 0.000243 | 88,425.00 |
12 Mar 2024 | 0.00025 | -0.000025 | -9.07% | 0.000276 | 0.000287 | 0.000241 | 74,811.00 |
11 Mar 2024 | 0.000276 | -0.00000200 | -0.72% | 0.000279 | 0.000292 | 0.000265 | 74,346.00 |
10 Mar 2024 | 0.000278 | -0.000015 | -5.12% | 0.000293 | 0.000309 | 0.000276 | 63,219.00 |
09 Mar 2024 | 0.000293 | 0.000052 | 21.57% | 0.000241 | 0.000308 | 0.00024 | 92,268.00 |
08 Mar 2024 | 0.000241 | 0.00000600 | 2.55% | 0.000235 | 0.000249 | 0.000233 | 69,928.00 |
07 Mar 2024 | 0.000235 | 0.000014 | 6.31% | 0.000223 | 0.000245 | 0.000208 | 78,488.00 |
06 Mar 2024 | 0.000222 | 0.000026 | 13.30% | 0.000195 | 0.000228 | 0.000187 | 93,903.00 |
05 Mar 2024 | 0.000196 | -0.000018 | -8.44% | 0.000213 | 0.000217 | 0.000173 | 95,664.00 |
04 Mar 2024 | 0.000213 | -0.000014 | -6.16% | 0.000227 | 0.000239 | 0.00021 | 77,078.00 |
03 Mar 2024 | 0.000227 | 0.00000040 | 0.18% | 0.000227 | 0.000229 | 0.000208 | 80,026.00 |
02 Mar 2024 | 0.000227 | 0.000036 | 18.82% | 0.000191 | 0.000229 | 0.00019 | 62,694.00 |
01 Mar 2024 | 0.000191 | 0.000026 | 15.72% | 0.000166 | 0.000197 | 0.000166 | 78,220.00 |
29 Feb 2024 | 0.000165 | -0.00000200 | -1.19% | 0.000166 | 0.000171 | 0.000152 | 86,003.00 |
28 Feb 2024 | 0.000168 | 0.00000600 | 3.71% | 0.000161 | 0.000179 | 0.000157 | 107,915.00 |
27 Feb 2024 | 0.000162 | -0.000013 | -7.44% | 0.000176 | 0.000176 | 0.00016 | 108,664.00 |
26 Feb 2024 | 0.000175 | -0.00000900 | -4.90% | 0.000186 | 0.000187 | 0.000171 | 107,104.00 |
25 Feb 2024 | 0.000184 | 0.00000800 | 4.55% | 0.000176 | 0.000196 | 0.000175 | 74,066.00 |
24 Feb 2024 | 0.000176 | -0.000015 | -7.86% | 0.000191 | 0.000191 | 0.000162 | 81,461.00 |
23 Feb 2024 | 0.000191 | 0.000019 | 11.07% | 0.000171 | 0.000196 | 0.000171 | 66,301.00 |
22 Feb 2024 | 0.000172 | 0.000014 | 8.91% | 0.000159 | 0.000189 | 0.000159 | 99,305.00 |
21 Feb 2024 | 0.000157 | 0.00000300 | 1.95% | 0.000154 | 0.00016 | 0.000137 | 95,171.00 |
20 Feb 2024 | 0.000154 | -0.00000300 | -1.91% | 0.000159 | 0.000162 | 0.000147 | 69,203.00 |
19 Feb 2024 | 0.000157 | -0.00000400 | -2.49% | 0.00016 | 0.000169 | 0.000153 | 55,184.00 |
18 Feb 2024 | 0.000161 | -0.00000200 | -1.23% | 0.000164 | 0.000168 | 0.000149 | 53,888.00 |
17 Feb 2024 | 0.000162 | 0.000023 | 16.48% | 0.000139 | 0.000171 | 0.000138 | 82,185.00 |
16 Feb 2024 | 0.00014 | 0.00002 | 16.75% | 0.00012 | 0.000143 | 0.000118 | 128,419.00 |
15 Feb 2024 | 0.000119 | -0.00000900 | -7.02% | 0.000128 | 0.000128 | 0.000116 | 88,195.00 |
14 Feb 2024 | 0.000128 | -0.00000400 | -3.03% | 0.00013 | 0.000132 | 0.000121 | 73,215.00 |
13 Feb 2024 | 0.000132 | -0.00000400 | -2.95% | 0.000135 | 0.000142 | 0.00013 | 66,269.00 |
12 Feb 2024 | 0.000136 | -0.00000800 | -5.57% | 0.000143 | 0.000151 | 0.000135 | 54,345.00 |
11 Feb 2024 | 0.000144 | -0.00000020 | -0.14% | 0.000145 | 0.000145 | 0.000138 | 62,896.00 |
10 Feb 2024 | 0.000144 | -0.00000100 | -0.69% | 0.000145 | 0.000147 | 0.00014 | 41,612.00 |
09 Feb 2024 | 0.000145 | -0.00000700 | -4.61% | 0.000151 | 0.000152 | 0.000144 | 42,064.00 |
08 Feb 2024 | 0.000152 | -0.00000500 | -3.18% | 0.000157 | 0.000159 | 0.00015 | 47,201.00 |
07 Feb 2024 | 0.000157 | 0.00000070 | 0.45% | 0.000154 | 0.00016 | 0.00015 | 64,064.00 |