Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SHFTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00000365 | 0.00000022 | 6.41% | 0.00000340 | 0.00000370 | 0.00000334 | 204,012.00 |
| 15 May 2024 | 0.00000343 | -0.00000003 | -0.87% | 0.00000345 | 0.00000414 | 0.00000335 | 878,794.00 |
| 14 May 2024 | 0.00000346 | -0.00000006 | -1.70% | 0.00000351 | 0.00000390 | 0.00000332 | 666,323.00 |
| 13 May 2024 | 0.00000352 | 0.00000010 | 2.92% | 0.00000362 | 0.00000430 | 0.00000346 | 450,728.00 |
| 12 May 2024 | 0.00000342 | 0.00000030 | 9.62% | 0.00000313 | 0.00000356 | 0.00000312 | 413,974.00 |
| 11 May 2024 | 0.00000312 | 0.00000009 | 2.97% | 0.00000303 | 0.00000315 | 0.00000288 | 408,640.00 |
| 10 May 2024 | 0.00000303 | -0.00000011 | -3.50% | 0.00000308 | 0.00000367 | 0.00000302 | 300,829.00 |
| 09 May 2024 | 0.00000314 | 0.00000016 | 5.37% | 0.00000298 | 0.00000336 | 0.00000294 | 284,535.00 |
| 08 May 2024 | 0.00000298 | -0.00000041 | -12.09% | 0.00000336 | 0.00000338 | 0.00000293 | 654,651.00 |
| 07 May 2024 | 0.00000339 | 0.00000006 | 1.80% | 0.00000336 | 0.00000342 | 0.00000325 | 845,215.00 |
| 06 May 2024 | 0.00000333 | 0.00000031 | 10.26% | 0.00000303 | 0.00000336 | 0.00000300 | 767,119.00 |
| 05 May 2024 | 0.00000302 | 0.00000013 | 4.50% | 0.00000289 | 0.00000318 | 0.00000285 | 947,387.00 |
| 04 May 2024 | 0.00000289 | -0.00000018 | -5.86% | 0.00000291 | 0.00000293 | 0.00000278 | 784,375.00 |
| 03 May 2024 | 0.00000307 | -0.00000001 | -0.32% | 0.00000299 | 0.00000312 | 0.00000295 | 98,807.00 |
| 02 May 2024 | 0.00000308 | 0.00000048 | 18.46% | 0.00000294 | 0.00000308 | 0.00000293 | 24,020.00 |
| 01 May 2024 | 0.00000260 | 0.00000023 | 9.70% | 0.00000236 | 0.00000325 | 0.00000236 | 344,817.00 |
| 30 Abr 2024 | 0.00000237 | 0.00000016 | 7.24% | 0.00000265 | 0.00000268 | 0.00000236 | 243,781.00 |
| 29 Abr 2024 | 0.00000221 | -0.00000057 | -20.50% | 0.00000281 | 0.00000288 | 0.00000221 | 731,183.00 |
| 28 Abr 2024 | 0.00000278 | 0.00000033 | 13.47% | 0.00000249 | 0.00000315 | 0.00000246 | 756,837.00 |
| 27 Abr 2024 | 0.00000245 | 0.00000001 | 0.41% | 0.00000243 | 0.00000249 | 0.00000240 | 677,493.00 |
| 26 Abr 2024 | 0.00000244 | -0.00000012 | -4.69% | 0.00000254 | 0.00000275 | 0.00000225 | 443,479.00 |
| 25 Abr 2024 | 0.00000256 | -0.00000011 | -4.12% | 0.00000262 | 0.00000416 | 0.00000247 | 922,681.00 |
| 24 Abr 2024 | 0.00000267 | 0.00000042 | 18.67% | 0.00000197 | 0.00000271 | 0.00000197 | 9,460.00 |
| 23 Abr 2024 | 0.00000225 | 0.00000003 | 1.35% | 0.00000219 | 0.00000228 | 0.00000193 | 92,559.00 |
| 22 Abr 2024 | 0.00000222 | -0.00000017 | -7.11% | 0.00000232 | 0.00000235 | 0.00000221 | 278,342.00 |
| 21 Abr 2024 | 0.00000239 | -0.00000024 | -9.13% | 0.00000255 | 0.00000265 | 0.00000239 | 164,558.00 |
| 20 Abr 2024 | 0.00000263 | 0.00000006 | 2.33% | 0.00000256 | 0.00000268 | 0.00000255 | 456,470.00 |
| 19 Abr 2024 | 0.00000257 | 0.00000011 | 4.47% | 0.00000246 | 0.00000260 | 0.00000240 | 262,704.00 |
| 18 Abr 2024 | 0.00000246 | 0.00000012 | 5.13% | 0.00000239 | 0.00000247 | 0.00000238 | 94,245.00 |
| 17 Abr 2024 | 0.00000234 | -0.00000019 | -7.51% | 0.00000242 | 0.00000244 | 0.00000230 | 120,707.00 |
| 16 Abr 2024 | 0.00000253 | 0.00000031 | 13.96% | 0.00000212 | 0.00000253 | 0.00000212 | 4,648.00 |
| 15 Abr 2024 | 0.00000222 | -0.00000021 | -8.64% | 0.00000257 | 0.00000258 | 0.00000220 | 38,601.00 |
| 14 Abr 2024 | 0.00000243 | 0.00000017 | 7.52% | 0.00000237 | 0.00000264 | 0.00000237 | 215,266.00 |
| 13 Abr 2024 | 0.00000226 | 0.00000013 | 6.10% | 0.00000221 | 0.00000238 | 0.00000212 | 260,741.00 |
| 12 Abr 2024 | 0.00000213 | -0.00000022 | -9.36% | 0.00000226 | 0.00000235 | 0.00000212 | 271,321.00 |
| 11 Abr 2024 | 0.00000235 | -0.00000022 | -8.56% | 0.00000247 | 0.00000247 | 0.00000219 | 250,990.00 |
| 10 Abr 2024 | 0.00000257 | -0.00000002 | -0.77% | 0.00000256 | 0.00000259 | 0.00000244 | 126,765.00 |
| 09 Abr 2024 | 0.00000259 | 0.00000025 | 10.68% | 0.00000251 | 0.00000279 | 0.00000243 | 228,187.00 |
| 08 Abr 2024 | 0.00000234 | -0.00000016 | -6.40% | 0.00000255 | 0.00000256 | 0.00000234 | 254,651.00 |
| 07 Abr 2024 | 0.00000250 | 0.00000023 | 10.13% | 0.00000230 | 0.00000250 | 0.00000226 | 218,661.00 |
| 06 Abr 2024 | 0.00000227 | -0.00000014 | -5.81% | 0.00000250 | 0.00000255 | 0.00000226 | 173,323.00 |
| 05 Abr 2024 | 0.00000241 | 0.00000022 | 10.05% | 0.00000225 | 0.00000246 | 0.00000225 | 239,056.00 |
| 04 Abr 2024 | 0.00000219 | 0.00000002 | 0.92% | 0.00000236 | 0.00000236 | 0.00000209 | 4,509.00 |
| 03 Abr 2024 | 0.00000217 | -0.00000002 | -0.91% | 0.00000219 | 0.00000259 | 0.00000191 | 640,100.00 |
| 02 Abr 2024 | 0.00000219 | 0.00000010 | 4.78% | 0.00000209 | 0.00000232 | 0.00000197 | 391,193.00 |
| 01 Abr 2024 | 0.00000209 | -0.00000035 | -14.34% | 0.00000246 | 0.00000265 | 0.00000206 | 241,984.00 |
| 31 Mar 2024 | 0.00000244 | -0.00000003 | -1.21% | 0.00000246 | 0.00000252 | 0.00000240 | 631,288.00 |
| 30 Mar 2024 | 0.00000247 | 0.00000008 | 3.35% | 0.00000261 | 0.00000269 | 0.00000225 | 210,992.00 |
| 29 Mar 2024 | 0.00000239 | -0.00000024 | -9.13% | 0.00000261 | 0.00000266 | 0.00000239 | 216,466.00 |
| 28 Mar 2024 | 0.00000263 | -0.00000007 | -2.59% | 0.00000269 | 0.00000290 | 0.00000259 | 856,927.00 |
| 27 Mar 2024 | 0.00000270 | 0.00000006 | 2.27% | 0.00000265 | 0.00000276 | 0.00000255 | 1,114,091.00 |
| 26 Mar 2024 | 0.00000264 | 0.00000010 | 3.94% | 0.00000257 | 0.00000278 | 0.00000239 | 1,117,204.00 |
| 25 Mar 2024 | 0.00000254 | 0.00000024 | 10.43% | 0.00000228 | 0.00000302 | 0.00000223 | 900,401.00 |
| 24 Mar 2024 | 0.00000230 | 0.00000017 | 7.98% | 0.00000215 | 0.00000307 | 0.00000214 | 1,133,294.00 |
| 23 Mar 2024 | 0.00000213 | -0.00000013 | -5.75% | 0.00000230 | 0.00000248 | 0.00000207 | 1,293,793.00 |
| 22 Mar 2024 | 0.00000226 | -0.00000006 | -2.59% | 0.00000234 | 0.00000239 | 0.00000201 | 982,311.00 |
| 21 Mar 2024 | 0.00000232 | -0.00000005 | -2.11% | 0.00000231 | 0.00000261 | 0.00000221 | 847,829.00 |
| 20 Mar 2024 | 0.00000237 | -0.00000043 | -15.36% | 0.00000276 | 0.00000283 | 0.00000227 | 907,847.00 |
| 19 Mar 2024 | 0.00000280 | 0.00000052 | 22.81% | 0.00000231 | 0.00000281 | 0.00000229 | 891,104.00 |
| 18 Mar 2024 | 0.00000228 | -0.00000020 | -8.06% | 0.00000248 | 0.00000261 | 0.00000223 | 1,051,517.00 |
| 17 Mar 2024 | 0.00000248 | -0.00000002 | -0.80% | 0.00000249 | 0.00000257 | 0.00000235 | 940,518.00 |
| 16 Mar 2024 | 0.00000250 | 0.00000020 | 8.70% | 0.00000230 | 0.00000254 | 0.00000215 | 1,109,240.00 |
| 15 Mar 2024 | 0.00000230 | -0.00000018 | -7.26% | 0.00000243 | 0.00000253 | 0.00000225 | 1,047,571.00 |
| 14 Mar 2024 | 0.00000248 | 0.00000009 | 3.77% | 0.00000241 | 0.00000253 | 0.00000227 | 1,107,572.00 |
| 13 Mar 2024 | 0.00000239 | -0.00000015 | -5.91% | 0.00000254 | 0.00000255 | 0.00000235 | 1,150,070.00 |
| 12 Mar 2024 | 0.00000254 | 0.00000033 | 14.93% | 0.00000221 | 0.00000263 | 0.00000220 | 1,217,014.00 |
| 11 Mar 2024 | 0.00000221 | 0.00000005 | 2.31% | 0.00000214 | 0.00000233 | 0.00000197 | 1,234,885.00 |
| 10 Mar 2024 | 0.00000216 | -0.00000034 | -13.60% | 0.00000249 | 0.00000254 | 0.00000213 | 1,171,546.00 |
| 09 Mar 2024 | 0.00000250 | -0.00000006 | -2.34% | 0.00000255 | 0.00000256 | 0.00000244 | 1,218,551.00 |
| 08 Mar 2024 | 0.00000256 | -0.00000014 | -5.19% | 0.00000270 | 0.00000270 | 0.00000245 | 1,482,106.00 |
| 07 Mar 2024 | 0.00000270 | -0.00000003 | -1.10% | 0.00000271 | 0.00000279 | 0.00000255 | 1,119,013.00 |
| 06 Mar 2024 | 0.00000273 | 0.00000040 | 17.17% | 0.00000237 | 0.00000305 | 0.00000234 | 1,632,756.00 |
| 05 Mar 2024 | 0.00000233 | -0.00000056 | -19.38% | 0.00000297 | 0.00000297 | 0.00000232 | 1,007,065.00 |
| 04 Mar 2024 | 0.00000289 | 0.00000022 | 8.24% | 0.00000274 | 0.00000317 | 0.00000264 | 1,057,715.00 |
| 03 Mar 2024 | 0.00000267 | 0.00000006 | 2.30% | 0.00000260 | 0.00000284 | 0.00000255 | 1,796,130.00 |
| 02 Mar 2024 | 0.00000261 | 0.00000026 | 11.06% | 0.00000237 | 0.00000263 | 0.00000231 | 1,583,725.00 |
| 01 Mar 2024 | 0.00000235 | -0.00000014 | -5.62% | 0.00000246 | 0.00000255 | 0.00000225 | 1,088,752.00 |
| 29 Feb 2024 | 0.00000249 | -0.00000007 | -2.73% | 0.00000255 | 0.00000264 | 0.00000237 | 1,035,931.00 |
| 28 Feb 2024 | 0.00000256 | 0.00000024 | 10.34% | 0.00000232 | 0.00000271 | 0.00000230 | 1,318,428.00 |
| 27 Feb 2024 | 0.00000232 | -0.00000007 | -2.93% | 0.00000236 | 0.00000241 | 0.00000229 | 1,871,054.00 |
| 26 Feb 2024 | 0.00000239 | -0.00000010 | -4.02% | 0.00000248 | 0.00000257 | 0.00000235 | 1,083,311.00 |
| 25 Feb 2024 | 0.00000249 | -0.00000017 | -6.39% | 0.00000265 | 0.00000281 | 0.00000248 | 1,041,093.00 |
| 24 Feb 2024 | 0.00000266 | -0.00000049 | -15.56% | 0.00000309 | 0.00000337 | 0.00000258 | 546,244.00 |
| 23 Feb 2024 | 0.00000315 | 0.00000021 | 7.14% | 0.00000293 | 0.00000354 | 0.00000144 | 1,485,707.00 |
| 22 Feb 2024 | 0.00000294 | -0.00000002 | -0.68% | 0.00000302 | 0.00000338 | 0.00000283 | 963,044.00 |
| 21 Feb 2024 | 0.00000296 | 0.00000005 | 1.72% | 0.00000295 | 0.00000317 | 0.00000286 | 800,062.00 |
| 20 Feb 2024 | 0.00000291 | -0.00000013 | -4.28% | 0.00000306 | 0.00000338 | 0.00000285 | 1,038,363.00 |
| 19 Feb 2024 | 0.00000304 | 0.00000050 | 19.69% | 0.00000256 | 0.00000314 | 0.00000252 | 796,276.00 |
| 18 Feb 2024 | 0.00000254 | -0.00000029 | -10.25% | 0.00000279 | 0.00000287 | 0.00000250 | 1,185,806.00 |
| 17 Feb 2024 | 0.00000283 | 0.00000035 | 14.11% | 0.00000258 | 0.00000305 | 0.00000247 | 920,559.00 |
![Logo de Shyft [ Wrapped ] (SHFTETH).](/common/images/company/COIN_SHFTUSD.png){kind=small}
![Gráfica de la cotización de Shyft [ Wrapped ] (SHFTETH).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
![Logo de Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
