Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SMTYETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 0.00000227 | -0.00000016 | -6.58% | 0.00000228 | 0.00000228 | 0.00000226 | 564,413.00 |
| 14 Jun 2024 | 0.00000243 | 0.00000008 | 3.40% | 0.00000235 | 0.00000243 | 0.00000225 | 783,550.00 |
| 13 Jun 2024 | 0.00000235 | 0.00000004 | 1.73% | 0.00000231 | 0.00000237 | 0.00000231 | 805,075.00 |
| 12 Jun 2024 | 0.00000231 | -0.00000002 | -0.86% | 0.00000233 | 0.00000235 | 0.00000223 | 1,288,074.00 |
| 11 Jun 2024 | 0.00000233 | 0.00000010 | 4.48% | 0.00000224 | 0.00000237 | 0.00000223 | 1,196,939.00 |
| 10 Jun 2024 | 0.00000223 | -0.00000008 | -3.46% | 0.00000231 | 0.00000234 | 0.00000223 | 1,117,998.00 |
| 09 Jun 2024 | 0.00000231 | -0.00000001 | -0.43% | 0.00000233 | 0.00000234 | 0.00000230 | 913,174.00 |
| 08 Jun 2024 | 0.00000232 | -0.00000002 | -0.85% | 0.00000235 | 0.00000237 | 0.00000232 | 854,518.00 |
| 07 Jun 2024 | 0.00000234 | 0.00000004 | 1.74% | 0.00000231 | 0.00000242 | 0.00000229 | 1,047,378.00 |
| 06 Jun 2024 | 0.00000230 | 0.00000003 | 1.32% | 0.00000227 | 0.00000234 | 0.00000224 | 928,643.00 |
| 05 Jun 2024 | 0.00000227 | 0.00000004 | 1.79% | 0.00000223 | 0.00000232 | 0.00000221 | 1,092,388.00 |
| 04 Jun 2024 | 0.00000223 | -0.00000004 | -1.76% | 0.00000226 | 0.00000227 | 0.00000222 | 632,732.00 |
| 03 Jun 2024 | 0.00000227 | 0.00000005 | 2.25% | 0.00000222 | 0.00000227 | 0.00000219 | 962,057.00 |
| 02 Jun 2024 | 0.00000222 | 0.00 | 0.00% | 0.00000222 | 0.00000224 | 0.00000220 | 1,229,030.00 |
| 01 Jun 2024 | 0.00000222 | -0.00000004 | -1.77% | 0.00000227 | 0.00000228 | 0.00000221 | 1,164,971.00 |
| 31 May 2024 | 0.00000226 | 0.00000002 | 0.89% | 0.00000224 | 0.00000229 | 0.00000222 | 1,207,782.00 |
| 30 May 2024 | 0.00000224 | -0.00000002 | -0.88% | 0.00000226 | 0.00000229 | 0.00000219 | 1,130,260.00 |
| 29 May 2024 | 0.00000226 | 0.00000016 | 7.62% | 0.00000211 | 0.00000228 | 0.00000208 | 1,158,083.00 |
| 28 May 2024 | 0.00000210 | -0.00000002 | -0.94% | 0.00000212 | 0.00000216 | 0.00000208 | 1,199,643.00 |
| 27 May 2024 | 0.00000212 | -0.00000009 | -4.07% | 0.00000221 | 0.00000221 | 0.00000210 | 1,151,170.00 |
| 26 May 2024 | 0.00000221 | -0.00000010 | -4.33% | 0.00000231 | 0.00000231 | 0.00000218 | 1,063,811.00 |
| 25 May 2024 | 0.00000231 | 0.00 | 0.00% | 0.00000231 | 0.00000233 | 0.00000228 | 1,118,370.00 |
| 24 May 2024 | 0.00000231 | 0.00000006 | 2.67% | 0.00000225 | 0.00000235 | 0.00000221 | 674,174.00 |
| 23 May 2024 | 0.00000225 | -0.00000007 | -3.02% | 0.00000233 | 0.00000234 | 0.00000218 | 902,270.00 |
| 22 May 2024 | 0.00000232 | 0.00000003 | 1.31% | 0.00000229 | 0.00000242 | 0.00000227 | 854,441.00 |
| 21 May 2024 | 0.00000229 | -0.00000004 | -1.72% | 0.00000233 | 0.00000244 | 0.00000226 | 982,709.00 |
| 20 May 2024 | 0.00000233 | -0.00000041 | -14.96% | 0.00000274 | 0.00000276 | 0.00000233 | 1,157,424.00 |
| 19 May 2024 | 0.00000274 | 0.00000005 | 1.86% | 0.00000270 | 0.00000275 | 0.00000268 | 1,181,470.00 |
| 18 May 2024 | 0.00000269 | -0.00000004 | -1.47% | 0.00000273 | 0.00000274 | 0.00000267 | 1,265,106.00 |
| 17 May 2024 | 0.00000273 | -0.00000013 | -4.55% | 0.00000285 | 0.00000287 | 0.00000270 | 1,172,247.00 |
| 16 May 2024 | 0.00000286 | 0.00000004 | 1.42% | 0.00000280 | 0.00000290 | 0.00000280 | 1,131,599.00 |
| 15 May 2024 | 0.00000282 | 0.00000001 | 0.36% | 0.00000280 | 0.00000286 | 0.00000273 | 687,237.00 |
| 14 May 2024 | 0.00000281 | 0.00000004 | 1.44% | 0.00000277 | 0.00000284 | 0.00000276 | 815,677.00 |
| 13 May 2024 | 0.00000277 | 0.00000007 | 2.59% | 0.00000270 | 0.00000282 | 0.00000266 | 871,444.00 |
| 12 May 2024 | 0.00000270 | 0.00000003 | 1.12% | 0.00000267 | 0.00000272 | 0.00000263 | 1,215,401.00 |
| 11 May 2024 | 0.00000267 | 0.00000005 | 1.91% | 0.00000261 | 0.00000270 | 0.00000260 | 1,066,143.00 |
| 10 May 2024 | 0.00000262 | 0.00000013 | 5.22% | 0.00000249 | 0.00000263 | 0.00000247 | 1,329,876.00 |
| 09 May 2024 | 0.00000249 | -0.00000004 | -1.58% | 0.00000252 | 0.00000256 | 0.00000246 | 1,190,692.00 |
| 08 May 2024 | 0.00000253 | 0.00 | 0.00% | 0.00000253 | 0.00000260 | 0.00000251 | 1,279,783.00 |
| 07 May 2024 | 0.00000253 | 0.00000004 | 1.61% | 0.00000250 | 0.00000254 | 0.00000243 | 1,023,860.00 |
| 06 May 2024 | 0.00000249 | 0.00000017 | 7.33% | 0.00000231 | 0.00000250 | 0.00000227 | 1,054,562.00 |
| 05 May 2024 | 0.00000232 | -0.00000001 | -0.43% | 0.00000233 | 0.00000236 | 0.00000229 | 1,409,427.00 |
| 04 May 2024 | 0.00000233 | -0.00000001 | -0.43% | 0.00000234 | 0.00000234 | 0.00000228 | 1,429,081.00 |
| 03 May 2024 | 0.00000234 | 0.00000006 | 2.63% | 0.00000228 | 0.00000241 | 0.00000225 | 1,094,307.00 |
| 02 May 2024 | 0.00000228 | -0.00000002 | -0.87% | 0.00000230 | 0.00000236 | 0.00000226 | 1,332,167.00 |
| 01 May 2024 | 0.00000230 | -0.00000001 | -0.43% | 0.00000230 | 0.00000244 | 0.00000226 | 1,414,446.00 |
| 30 Abr 2024 | 0.00000231 | 0.00000009 | 4.05% | 0.00000223 | 0.00000238 | 0.00000221 | 1,249,577.00 |
| 29 Abr 2024 | 0.00000222 | 0.00000006 | 2.78% | 0.00000216 | 0.00000230 | 0.00000215 | 1,035,425.00 |
| 28 Abr 2024 | 0.00000216 | 0.00000002 | 0.93% | 0.00000214 | 0.00000222 | 0.00000211 | 1,258,697.00 |
| 27 Abr 2024 | 0.00000214 | -0.00000012 | -5.31% | 0.00000226 | 0.00000230 | 0.00000212 | 1,501,578.00 |
| 26 Abr 2024 | 0.00000226 | 0.00000004 | 1.80% | 0.00000222 | 0.00000227 | 0.00000221 | 716,915.00 |
| 25 Abr 2024 | 0.00000222 | -0.00000005 | -2.20% | 0.00000227 | 0.00000228 | 0.00000220 | 1,214,758.00 |
| 24 Abr 2024 | 0.00000227 | 0.00000003 | 1.34% | 0.00000224 | 0.00000230 | 0.00000219 | 911,923.00 |
| 23 Abr 2024 | 0.00000224 | 0.00000001 | 0.45% | 0.00000223 | 0.00000227 | 0.00000219 | 1,340,811.00 |
| 22 Abr 2024 | 0.00000223 | 0.00000008 | 3.72% | 0.00000215 | 0.00000224 | 0.00000210 | 1,474,212.00 |
| 21 Abr 2024 | 0.00000215 | 0.00000004 | 1.90% | 0.00000211 | 0.00000216 | 0.00000209 | 1,538,881.00 |
| 20 Abr 2024 | 0.00000211 | -0.00000001 | -0.47% | 0.00000212 | 0.00000222 | 0.00000207 | 1,299,883.00 |
| 19 Abr 2024 | 0.00000212 | 0.00000025 | 13.37% | 0.00000187 | 0.00000216 | 0.00000186 | 1,504,140.00 |
| 18 Abr 2024 | 0.00000187 | -0.00000004 | -2.09% | 0.00000191 | 0.00000193 | 0.00000185 | 1,504,164.00 |
| 17 Abr 2024 | 0.00000191 | 0.00000003 | 1.60% | 0.00000188 | 0.00000197 | 0.00000185 | 1,681,095.00 |
| 16 Abr 2024 | 0.00000188 | -0.00000004 | -2.08% | 0.00000192 | 0.00000196 | 0.00000186 | 1,646,258.00 |
| 15 Abr 2024 | 0.00000192 | 0.00000001 | 0.52% | 0.00000191 | 0.00000195 | 0.00000185 | 1,227,476.00 |
| 14 Abr 2024 | 0.00000191 | -0.00000010 | -4.98% | 0.00000205 | 0.00000208 | 0.00000189 | 972,280.00 |
| 13 Abr 2024 | 0.00000201 | 0.00000011 | 5.79% | 0.00000190 | 0.00000211 | 0.00000187 | 691,853.00 |
| 12 Abr 2024 | 0.00000190 | 0.00000013 | 7.34% | 0.00000177 | 0.00000212 | 0.00000174 | 1,299,308.00 |
| 11 Abr 2024 | 0.00000177 | -0.00000004 | -2.21% | 0.00000181 | 0.00000183 | 0.00000175 | 624,381.00 |
| 10 Abr 2024 | 0.00000181 | 0.00000009 | 5.23% | 0.00000172 | 0.00000181 | 0.00000168 | 1,300,841.00 |
| 09 Abr 2024 | 0.00000172 | 0.00000003 | 1.78% | 0.00000172 | 0.00000176 | 0.00000169 | 545,839.00 |
| 08 Abr 2024 | 0.00000169 | -0.00000014 | -7.65% | 0.00000183 | 0.00000190 | 0.00000169 | 1,144,127.00 |
| 07 Abr 2024 | 0.00000183 | -0.00000004 | -2.14% | 0.00000187 | 0.00000195 | 0.00000180 | 1,171,665.00 |
| 06 Abr 2024 | 0.00000187 | 0.00 | 0.00% | 0.00000186 | 0.00000188 | 0.00000184 | 1,347,815.00 |
| 05 Abr 2024 | 0.00000187 | 0.00 | 0.00% | 0.00000187 | 0.00000193 | 0.00000185 | 1,684,832.00 |
| 04 Abr 2024 | 0.00000187 | 0.00000010 | 5.65% | 0.00000177 | 0.00000189 | 0.00000173 | 1,553,343.00 |
| 03 Abr 2024 | 0.00000177 | 0.00000006 | 3.51% | 0.00000172 | 0.00000179 | 0.00000170 | 1,498,962.00 |
| 02 Abr 2024 | 0.00000171 | 0.00000008 | 4.91% | 0.00000164 | 0.00000172 | 0.00000163 | 445,167.00 |
| 01 Abr 2024 | 0.00000163 | 0.00000002 | 1.24% | 0.00000158 | 0.00000167 | 0.00000158 | 141,471.00 |
| 31 Mar 2024 | 0.00000161 | -0.00000005 | -3.01% | 0.00000161 | 0.00000161 | 0.00000158 | 145,642.00 |
| 30 Mar 2024 | 0.00000166 | 0.00 | 0.00% | 0.00000168 | 0.00000169 | 0.00000164 | 1,104,006.00 |
| 29 Mar 2024 | 0.00000166 | 0.00000004 | 2.47% | 0.00000162 | 0.00000169 | 0.00000159 | 731,912.00 |
| 28 Mar 2024 | 0.00000162 | -0.00000014 | -7.95% | 0.00000176 | 0.00000177 | 0.00000160 | 1,352,029.00 |
| 27 Mar 2024 | 0.00000176 | 0.00000002 | 1.15% | 0.00000174 | 0.00000179 | 0.00000167 | 1,791,375.00 |
| 26 Mar 2024 | 0.00000174 | 0.00000003 | 1.75% | 0.00000171 | 0.00000183 | 0.00000169 | 1,432,366.00 |
| 25 Mar 2024 | 0.00000171 | -0.00000006 | -3.39% | 0.00000178 | 0.00000180 | 0.00000167 | 1,802,398.00 |
| 24 Mar 2024 | 0.00000177 | 0.00000003 | 1.72% | 0.00000176 | 0.00000185 | 0.00000173 | 2,393,529.00 |
| 23 Mar 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000176 | 0.00000181 | 0.00000166 | 1,576,863.00 |
| 22 Mar 2024 | 0.00000177 | 0.00000009 | 5.36% | 0.00000169 | 0.00000181 | 0.00000168 | 1,762,013.00 |
| 21 Mar 2024 | 0.00000168 | 0.00000003 | 1.82% | 0.00000166 | 0.00000172 | 0.00000161 | 1,172,260.00 |
| 20 Mar 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000168 | 0.00000182 | 0.00000162 | 2,122,267.00 |
| 19 Mar 2024 | 0.00000167 | 0.00000017 | 11.33% | 0.00000150 | 0.00000170 | 0.00000149 | 1,826,912.00 |
| 18 Mar 2024 | 0.00000150 | -0.00000002 | -1.32% | 0.00000151 | 0.00000156 | 0.00000147 | 2,489,672.00 |
| 17 Mar 2024 | 0.00000152 | -0.00000013 | -7.88% | 0.00000165 | 0.00000169 | 0.00000151 | 2,350,985.00 |
| 16 Mar 2024 | 0.00000165 | 0.00000009 | 5.77% | 0.00000161 | 0.00000171 | 0.00000157 | 1,789,522.00 |
