Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SMTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000112 | 0.00000114 | 0.00000109 | 2,539,462.00 |
| 05 May 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000112 | 0.00000114 | 0.00000108 | 2,805,177.00 |
| 04 May 2024 | 0.00000112 | 0.00 | 0.00% | 0.00000113 | 0.00000113 | 0.00000110 | 2,881,385.00 |
| 03 May 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000116 | 0.00000116 | 0.00000110 | 814,145.00 |
| 02 May 2024 | 0.00000116 | 0.00000008 | 7.41% | 0.00000107 | 0.00000117 | 0.00000107 | 1,853,749.00 |
| 01 May 2024 | 0.00000108 | -0.00000005 | -4.42% | 0.00000113 | 0.00000120 | 0.00000108 | 2,476,613.00 |
| 30 Abr 2024 | 0.00000113 | -0.00000007 | -5.83% | 0.00000118 | 0.00000123 | 0.00000112 | 1,517,253.00 |
| 29 Abr 2024 | 0.00000120 | 0.00000007 | 6.19% | 0.00000113 | 0.00000132 | 0.00000113 | 1,273,843.00 |
| 28 Abr 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000113 | 0.00000115 | 0.00000111 | 704,273.00 |
| 27 Abr 2024 | 0.00000115 | -0.00000009 | -7.26% | 0.00000124 | 0.00000125 | 0.00000114 | 1,461,804.00 |
| 26 Abr 2024 | 0.00000124 | -0.00000008 | -6.06% | 0.00000137 | 0.00000140 | 0.00000123 | 1,740,008.00 |
| 25 Abr 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000134 | 0.00000150 | 0.00000127 | 670,091.00 |
| 24 Abr 2024 | 0.00000134 | 0.00000005 | 3.88% | 0.00000130 | 0.00000150 | 0.00000122 | 1,218,197.00 |
| 23 Abr 2024 | 0.00000129 | -0.00000003 | -2.27% | 0.00000138 | 0.00000139 | 0.00000127 | 507,542.00 |
| 22 Abr 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000132 | 0.00000134 | 0.00000126 | 1,816,660.00 |
| 21 Abr 2024 | 0.00000134 | 0.00000007 | 5.51% | 0.00000128 | 0.00000134 | 0.00000126 | 2,008,060.00 |
| 20 Abr 2024 | 0.00000127 | 0.00 | 0.00% | 0.00000128 | 0.00000131 | 0.00000126 | 985,928.00 |
| 19 Abr 2024 | 0.00000127 | 0.00000014 | 12.39% | 0.00000113 | 0.00000129 | 0.00000113 | 1,606,860.00 |
| 18 Abr 2024 | 0.00000113 | -0.00000020 | -15.04% | 0.00000133 | 0.00000137 | 0.00000112 | 1,494,219.00 |
| 17 Abr 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000135 | 0.00000140 | 0.00000131 | 1,008,682.00 |
| 16 Abr 2024 | 0.00000134 | -0.00000003 | -2.19% | 0.00000137 | 0.00000141 | 0.00000131 | 1,755,949.00 |
| 15 Abr 2024 | 0.00000137 | 0.00000003 | 2.24% | 0.00000140 | 0.00000165 | 0.00000134 | 811,716.00 |
| 14 Abr 2024 | 0.00000134 | 0.00000013 | 10.74% | 0.00000132 | 0.00000135 | 0.00000107 | 1,590,423.00 |
| 13 Abr 2024 | 0.00000121 | -0.00000040 | -24.84% | 0.00000161 | 0.00000174 | 0.00000115 | 747,000.00 |
| 12 Abr 2024 | 0.00000161 | 0.00000006 | 3.87% | 0.00000156 | 0.00000168 | 0.00000155 | 1,067,769.00 |
| 11 Abr 2024 | 0.00000155 | -0.00000017 | -9.88% | 0.00000171 | 0.00000173 | 0.00000155 | 672,674.00 |
| 10 Abr 2024 | 0.00000172 | 0.00000001 | 0.58% | 0.00000169 | 0.00000175 | 0.00000166 | 381,452.00 |
| 09 Abr 2024 | 0.00000171 | 0.00000010 | 6.21% | 0.00000182 | 0.00000183 | 0.00000169 | 654,545.00 |
| 08 Abr 2024 | 0.00000161 | 0.00000009 | 5.92% | 0.00000151 | 0.00000170 | 0.00000151 | 1,014,690.00 |
| 07 Abr 2024 | 0.00000152 | -0.00000021 | -12.14% | 0.00000173 | 0.00000173 | 0.00000151 | 1,025,529.00 |
| 06 Abr 2024 | 0.00000173 | 0.00000003 | 1.76% | 0.00000170 | 0.00000178 | 0.00000169 | 893,651.00 |
| 05 Abr 2024 | 0.00000170 | -0.00000007 | -3.95% | 0.00000177 | 0.00000178 | 0.00000168 | 748,806.00 |
| 04 Abr 2024 | 0.00000177 | 0.00000008 | 4.73% | 0.00000182 | 0.00000182 | 0.00000168 | 649,232.00 |
| 03 Abr 2024 | 0.00000169 | -0.00000006 | -3.43% | 0.00000175 | 0.00000181 | 0.00000168 | 1,241,918.00 |
| 02 Abr 2024 | 0.00000175 | -0.00000004 | -2.23% | 0.00000180 | 0.00000186 | 0.00000172 | 971,775.00 |
| 01 Abr 2024 | 0.00000179 | 0.00000008 | 4.68% | 0.00000175 | 0.00000191 | 0.00000168 | 708,206.00 |
| 31 Mar 2024 | 0.00000171 | -0.00000012 | -6.56% | 0.00000182 | 0.00000184 | 0.00000166 | 834,973.00 |
| 30 Mar 2024 | 0.00000183 | -0.00000012 | -6.15% | 0.00000194 | 0.00000209 | 0.00000181 | 996,400.00 |
| 29 Mar 2024 | 0.00000195 | -0.00000009 | -4.41% | 0.00000203 | 0.00000210 | 0.00000178 | 991,159.00 |
| 28 Mar 2024 | 0.00000204 | 0.00000003 | 1.49% | 0.00000197 | 0.00000207 | 0.00000192 | 1,607,922.00 |
| 27 Mar 2024 | 0.00000201 | 0.00000034 | 20.36% | 0.00000168 | 0.00000202 | 0.00000153 | 2,357,338.00 |
| 26 Mar 2024 | 0.00000167 | -0.00000009 | -5.11% | 0.00000175 | 0.00000176 | 0.00000162 | 1,590,361.00 |
| 25 Mar 2024 | 0.00000176 | 0.00000019 | 12.10% | 0.00000158 | 0.00000181 | 0.00000152 | 1,589,733.00 |
| 24 Mar 2024 | 0.00000157 | -0.00000017 | -9.77% | 0.00000176 | 0.00000184 | 0.00000156 | 1,989,643.00 |
| 23 Mar 2024 | 0.00000174 | -0.00000008 | -4.40% | 0.00000180 | 0.00000182 | 0.00000164 | 2,001,551.00 |
| 22 Mar 2024 | 0.00000182 | 0.00000026 | 16.67% | 0.00000156 | 0.00000190 | 0.00000155 | 2,026,546.00 |
| 21 Mar 2024 | 0.00000156 | 0.00000025 | 19.08% | 0.00000131 | 0.00000161 | 0.00000113 | 2,515,987.00 |
| 20 Mar 2024 | 0.00000131 | -0.00000020 | -13.25% | 0.00000153 | 0.00000166 | 0.00000128 | 2,265,325.00 |
| 19 Mar 2024 | 0.00000151 | 0.00000024 | 18.90% | 0.00000129 | 0.00000154 | 0.00000117 | 2,292,087.00 |
| 18 Mar 2024 | 0.00000127 | 0.00000012 | 10.43% | 0.00000114 | 0.00000131 | 0.00000113 | 2,252,371.00 |
| 17 Mar 2024 | 0.00000115 | 0.00000013 | 12.75% | 0.00000105 | 0.00000131 | 0.00000101 | 3,398,716.00 |
| 16 Mar 2024 | 0.00000102 | 0.00000002 | 2.00% | 0.00000100 | 0.00000125 | 0.00000099 | 2,383,890.00 |
| 15 Mar 2024 | 0.00000100 | 0.00000021 | 26.58% | 0.00000081 | 0.00000102 | 0.00000079 | 4,880,577.00 |
| 14 Mar 2024 | 0.00000079 | -0.00000002 | -2.47% | 0.00000080 | 0.00000087 | 0.00000078 | 5,189,557.00 |
| 13 Mar 2024 | 0.00000081 | 0.00000008 | 10.96% | 0.00000074 | 0.00000084 | 0.00000074 | 4,982,849.00 |
| 12 Mar 2024 | 0.00000073 | -0.00000004 | -5.19% | 0.00000077 | 0.00000079 | 0.00000073 | 4,950,576.00 |
| 11 Mar 2024 | 0.00000077 | -0.00000003 | -3.75% | 0.00000081 | 0.00000084 | 0.00000074 | 3,840,971.00 |
| 10 Mar 2024 | 0.00000080 | 0.00000008 | 11.11% | 0.00000072 | 0.00000083 | 0.00000069 | 4,842,830.00 |
| 09 Mar 2024 | 0.00000072 | 0.00 | 0.00% | 0.00000072 | 0.00000072 | 0.00000068 | 4,180,398.00 |
| 08 Mar 2024 | 0.00000072 | 0.00000003 | 4.35% | 0.00000069 | 0.00000073 | 0.00000068 | 3,268,055.00 |
| 07 Mar 2024 | 0.00000069 | -0.00000002 | -2.82% | 0.00000071 | 0.00000074 | 0.00000066 | 4,498,923.00 |
| 06 Mar 2024 | 0.00000071 | -0.00000007 | -8.97% | 0.00000078 | 0.00000079 | 0.00000069 | 4,390,178.00 |
| 05 Mar 2024 | 0.00000078 | 0.00000004 | 5.41% | 0.00000074 | 0.00000085 | 0.00000073 | 3,868,688.00 |
| 04 Mar 2024 | 0.00000074 | -0.00000012 | -13.95% | 0.00000086 | 0.00000087 | 0.00000074 | 4,374,575.00 |
| 03 Mar 2024 | 0.00000086 | -0.00000006 | -6.52% | 0.00000091 | 0.00000101 | 0.00000085 | 4,473,633.00 |
| 02 Mar 2024 | 0.00000092 | 0.00 | 0.00% | 0.00000093 | 0.00000095 | 0.00000088 | 3,128,667.00 |
| 01 Mar 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000089 | 0.00000100 | 0.00000086 | 4,225,232.00 |
| 29 Feb 2024 | 0.00000088 | 0.00000003 | 3.53% | 0.00000085 | 0.00000092 | 0.00000082 | 3,621,028.00 |
| 28 Feb 2024 | 0.00000085 | -0.00000004 | -4.49% | 0.00000089 | 0.00000090 | 0.00000082 | 4,196,876.00 |
| 27 Feb 2024 | 0.00000089 | 0.00000003 | 3.49% | 0.00000087 | 0.00000092 | 0.00000084 | 4,342,278.00 |
| 26 Feb 2024 | 0.00000086 | -0.00000003 | -3.37% | 0.00000089 | 0.00000090 | 0.00000083 | 4,769,070.00 |
| 25 Feb 2024 | 0.00000089 | 0.00 | 0.00% | 0.00000088 | 0.00000094 | 0.00000085 | 3,231,407.00 |
| 24 Feb 2024 | 0.00000089 | -0.00000009 | -9.18% | 0.00000099 | 0.00000099 | 0.00000088 | 3,279,783.00 |
| 23 Feb 2024 | 0.00000098 | 0.00000005 | 5.38% | 0.00000092 | 0.00000101 | 0.00000091 | 2,407,728.00 |
| 22 Feb 2024 | 0.00000093 | 0.00000002 | 2.20% | 0.00000091 | 0.00000093 | 0.00000087 | 2,683,621.00 |
| 21 Feb 2024 | 0.00000091 | -0.00000002 | -2.15% | 0.00000093 | 0.00000098 | 0.00000086 | 3,574,556.00 |
| 20 Feb 2024 | 0.00000093 | -0.00000002 | -2.11% | 0.00000095 | 0.00000098 | 0.00000093 | 4,408,749.00 |
| 19 Feb 2024 | 0.00000095 | -0.00000012 | -11.21% | 0.00000107 | 0.00000108 | 0.00000093 | 4,023,650.00 |
| 18 Feb 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000109 | 0.00000111 | 0.00000105 | 4,262,649.00 |
| 17 Feb 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000108 | 0.00000112 | 0.00000107 | 3,398,401.00 |
| 16 Feb 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000106 | 0.00000113 | 0.00000105 | 3,780,498.00 |
| 15 Feb 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000109 | 0.00000116 | 0.00000104 | 3,082,469.00 |
| 14 Feb 2024 | 0.00000109 | -0.00000004 | -3.54% | 0.00000113 | 0.00000118 | 0.00000108 | 2,371,021.00 |
| 13 Feb 2024 | 0.00000113 | -0.00000004 | -3.42% | 0.00000115 | 0.00000116 | 0.00000109 | 4,229,064.00 |
| 12 Feb 2024 | 0.00000117 | -0.00000006 | -4.88% | 0.00000124 | 0.00000124 | 0.00000116 | 4,838,785.00 |
| 11 Feb 2024 | 0.00000123 | 0.00000002 | 1.65% | 0.00000122 | 0.00000127 | 0.00000119 | 3,609,884.00 |
| 10 Feb 2024 | 0.00000121 | 0.00000001 | 0.83% | 0.00000120 | 0.00000122 | 0.00000119 | 4,680,950.00 |
| 09 Feb 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000119 | 0.00000121 | 0.00000119 | 5,309,273.00 |
| 08 Feb 2024 | 0.00000119 | 0.00000001 | 0.85% | 0.00000119 | 0.00000121 | 0.00000118 | 4,729,425.00 |
| 07 Feb 2024 | 0.00000118 | -0.00000003 | -2.48% | 0.00000122 | 0.00000123 | 0.00000118 | 4,782,776.00 |
