SNETETH

Snetwork (SNETETH)

SNETETH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Dic 2022 0.00000097 -0.00000001 -1.02% 0.00000096 0.00000106 0.00000095 2,345,990.00
04 Dic 2022 0.00000098 0.00000003 3.16% 0.00000097 0.00000101 0.00000095 2,983,571.00
03 Dic 2022 0.00000095 0.00 0.00% 0.00000095 0.00000098 0.00000092 2,549,233.00
02 Dic 2022 0.00000095 0.00 0.00% 0.00000095 0.00000097 0.00000093 2,738,226.00
01 Dic 2022 0.00000095 0.00000001 1.06% 0.00000094 0.00000097 0.00000093 2,635,930.00
30 Nov 2022 0.00000094 -0.00000008 -7.84% 0.00000103 0.00000103 0.00000094 2,581,041.00
29 Nov 2022 0.00000102 0.00000004 4.08% 0.00000099 0.00000105 0.00000098 2,607,681.00
28 Nov 2022 0.00000098 0.00 0.00% 0.00000097 0.00000101 0.00000094 2,749,737.00
27 Nov 2022 0.00000098 0.00000001 1.03% 0.00000097 0.00000100 0.00000094 2,687,722.00
26 Nov 2022 0.00000097 0.00 0.00% 0.00000099 0.00000099 0.00000097 2,399,146.00
25 Nov 2022 0.00000097 -0.00000002 -2.02% 0.00000098 0.00000099 0.00000097 2,573,965.00
24 Nov 2022 0.00000099 0.00000004 4.21% 0.00000097 0.00000100 0.00000095 2,860,320.00
23 Nov 2022 0.00000095 -0.00000002 -2.06% 0.00000096 0.00000098 0.00000094 2,657,219.00
22 Nov 2022 0.00000097 -0.00000001 -1.02% 0.00000098 0.00000101 0.00000095 2,996,640.00
21 Nov 2022 0.00000098 -0.00000001 -1.01% 0.00000098 0.00000102 0.00000097 7,750,755.00
20 Nov 2022 0.00000099 0.00000005 5.32% 0.00000094 0.00000100 0.00000093 19,812,047.00
19 Nov 2022 0.00000094 -0.00000001 -1.05% 0.00000095 0.00000097 0.00000090 12,046,674.00
18 Nov 2022 0.00000095 -0.00000003 -3.06% 0.00000098 0.00000101 0.00000092 17,715,340.00
17 Nov 2022 0.00000098 0.00000002 2.08% 0.00000095 0.00000102 0.00000095 7,968,259.00
16 Nov 2022 0.00000096 -0.00000006 -5.88% 0.00000104 0.00000105 0.00000096 13,677,475.00
15 Nov 2022 0.00000102 -0.00000006 -5.56% 0.00000108 0.00000113 0.00000102 9,757,577.00
14 Nov 2022 0.00000108 -0.00000005 -4.42% 0.00000104 0.00000113 0.00000103 13,615,749.00
13 Nov 2022 0.00000113 -0.00000010 -8.13% 0.00000123 0.00000127 0.00000100 5,700,767.00
12 Nov 2022 0.00000123 0.00000008 6.96% 0.00000115 0.00000127 0.00000110 8,195,917.00
11 Nov 2022 0.00000115 -0.00000008 -6.50% 0.00000122 0.00000133 0.00000111 5,660,103.00
10 Nov 2022 0.00000123 -0.00000008 -6.11% 0.00000131 0.00000132 0.00000118 3,105,687.00
09 Nov 2022 0.00000131 0.00000002 1.55% 0.00000129 0.00000146 0.00000125 7,671,085.00
08 Nov 2022 0.00000129 0.00000016 14.16% 0.00000113 0.00000138 0.00000111 4,256,510.00
07 Nov 2022 0.00000113 -0.00000002 -1.74% 0.00000115 0.00000116 0.00000111 4,970,453.00
06 Nov 2022 0.00000115 0.00000005 4.55% 0.00000110 0.00000115 0.00000109 5,815,597.00
05 Nov 2022 0.00000110 -0.00000001 -0.90% 0.00000109 0.00000111 0.00000106 6,831,250.00
04 Nov 2022 0.00000111 -0.00000004 -3.48% 0.00000115 0.00000116 0.00000110 3,682,374.00
03 Nov 2022 0.00000115 0.00000001 0.88% 0.00000114 0.00000115 0.00000111 3,952,163.00
02 Nov 2022 0.00000114 0.00000002 1.79% 0.00000112 0.00000115 0.00000107 7,504,054.00
01 Nov 2022 0.00000112 -0.00000006 -5.08% 0.00000118 0.00000119 0.00000107 4,307,295.00
31 Oct 2022 0.00000118 -0.00000002 -1.67% 0.00000121 0.00000121 0.00000115 4,406,512.00
30 Oct 2022 0.00000120 0.00 0.00% 0.00000120 0.00000121 0.00000113 4,747,719.00
29 Oct 2022 0.00000120 0.00 0.00% 0.00000120 0.00000126 0.00000116 7,064,001.00
28 Oct 2022 0.00000120 0.00 0.00% 0.00000121 0.00000123 0.00000116 3,635,824.00
27 Oct 2022 0.00000120 0.00000002 1.69% 0.00000118 0.00000121 0.00000117 7,599,664.00
26 Oct 2022 0.00000118 -0.00000011 -8.53% 0.00000130 0.00000130 0.00000112 4,747,422.00
25 Oct 2022 0.00000129 -0.00000013 -9.15% 0.00000143 0.00000144 0.00000125 7,179,121.00
24 Oct 2022 0.00000142 -0.00000001 -0.70% 0.00000142 0.00000145 0.00000141 5,459,199.00
23 Oct 2022 0.00000143 0.00 0.00% 0.00000144 0.00000146 0.00000142 11,058,560.00
22 Oct 2022 0.00000143 0.00000001 0.70% 0.00000142 0.00000146 0.00000141 5,152,743.00
21 Oct 2022 0.00000142 -0.00000002 -1.39% 0.00000144 0.00000147 0.00000141 2,362,597.00
20 Oct 2022 0.00000144 0.00000002 1.41% 0.00000142 0.00000146 0.00000141 6,902,118.00
19 Oct 2022 0.00000142 -0.00000004 -2.74% 0.00000146 0.00000148 0.00000138 7,485,857.00
18 Oct 2022 0.00000146 0.00000004 2.82% 0.00000142 0.00000148 0.00000141 8,104,433.00
17 Oct 2022 0.00000142 -0.00000002 -1.39% 0.00000143 0.00000145 0.00000138 8,328,675.00
16 Oct 2022 0.00000144 -0.00000005 -3.36% 0.00000149 0.00000149 0.00000141 5,614,642.00
15 Oct 2022 0.00000149 0.00000001 0.68% 0.00000149 0.00000151 0.00000148 4,447,575.00
14 Oct 2022 0.00000148 0.00000005 3.50% 0.00000143 0.00000150 0.00000138 2,969,084.00
13 Oct 2022 0.00000143 -0.00000004 -2.72% 0.00000147 0.00000156 0.00000142 4,713,775.00
12 Oct 2022 0.00000147 -0.00000001 -0.68% 0.00000148 0.00000148 0.00000140 6,448,180.00
11 Oct 2022 0.00000148 -0.00000010 -6.33% 0.00000158 0.00000161 0.00000143 8,159,833.00
10 Oct 2022 0.00000158 0.00000001 0.64% 0.00000156 0.00000160 0.00000151 3,203,976.00
09 Oct 2022 0.00000157 0.00000003 1.95% 0.00000155 0.00000158 0.00000148 2,978,305.00
08 Oct 2022 0.00000154 0.00000002 1.32% 0.00000152 0.00000157 0.00000149 1,484,495.00
07 Oct 2022 0.00000152 0.00000007 4.83% 0.00000145 0.00000154 0.00000143 5,767,486.00
06 Oct 2022 0.00000145 0.00000005 3.57% 0.00000140 0.00000187 0.00000131 7,965,373.00
05 Oct 2022 0.00000140 0.00000011 8.53% 0.00000130 0.00000222 0.00000128 4,930,993.00
04 Oct 2022 0.00000129 -0.00000003 -2.27% 0.00000132 0.00000134 0.00000129 6,197,144.00
03 Oct 2022 0.00000132 -0.00000009 -6.38% 0.00000141 0.00000141 0.00000130 3,901,070.00
02 Oct 2022 0.00000141 0.00 0.00% 0.00000140 0.00000144 0.00000136 2,792,148.00
01 Oct 2022 0.00000141 -0.00000003 -2.08% 0.00000142 0.00000144 0.00000135 4,566,277.00
30 Sep 2022 0.00000144 0.00000008 5.88% 0.00000136 0.00000146 0.00000134 5,109,821.00
29 Sep 2022 0.00000136 0.00000003 2.26% 0.00000133 0.00000148 0.00000132 6,467,062.00
28 Sep 2022 0.00000133 0.00000002 1.53% 0.00000132 0.00000139 0.00000131 4,320,672.00
27 Sep 2022 0.00000131 -0.00000005 -3.68% 0.00000135 0.00000137 0.00000130 3,879,343.00
26 Sep 2022 0.00000136 0.00000002 1.49% 0.00000136 0.00000140 0.00000132 8,972,596.00
25 Sep 2022 0.00000134 0.00000001 0.75% 0.00000132 0.00000137 0.00000131 5,624,688.00
24 Sep 2022 0.00000133 0.00000001 0.76% 0.00000132 0.00000134 0.00000129 2,571,295.00
23 Sep 2022 0.00000132 0.00000001 0.76% 0.00000131 0.00000138 0.00000131 7,450,376.00
22 Sep 2022 0.00000131 -0.00000009 -6.43% 0.00000140 0.00000142 0.00000130 5,245,931.00
21 Sep 2022 0.00000140 0.00000007 5.26% 0.00000134 0.00000142 0.00000126 4,412,590.00
20 Sep 2022 0.00000133 0.00000007 5.56% 0.00000127 0.00000137 0.00000126 2,032,931.00
19 Sep 2022 0.00000126 -0.00000008 -5.97% 0.00000135 0.00000141 0.00000125 5,392,359.00
18 Sep 2022 0.00000134 0.00000009 7.20% 0.00000125 0.00000137 0.00000123 4,646,262.00
17 Sep 2022 0.00000125 -0.00000009 -6.72% 0.00000133 0.00000137 0.00000123 11,219,031.00
16 Sep 2022 0.00000134 0.00000002 1.52% 0.00000131 0.00000137 0.00000129 6,461,211.00
15 Sep 2022 0.00000132 0.00000009 7.32% 0.00000122 0.00000133 0.00000117 7,387,359.00
14 Sep 2022 0.00000123 0.00000001 0.82% 0.00000121 0.00000127 0.00000115 4,311,347.00
13 Sep 2022 0.00000122 0.00000005 4.27% 0.00000116 0.00000127 0.00000113 4,570,957.00
12 Sep 2022 0.00000117 0.00000005 4.46% 0.00000113 0.00000121 0.00000112 6,610,876.00
11 Sep 2022 0.00000112 0.00000002 1.82% 0.00000110 0.00000115 0.00000109 2,476,571.00
10 Sep 2022 0.00000110 -0.00000003 -2.65% 0.00000114 0.00000115 0.00000109 3,493,941.00
09 Sep 2022 0.00000113 -0.00000006 -5.04% 0.00000120 0.00000120 0.00000112 5,976,780.00
08 Sep 2022 0.00000119 -0.00000001 -0.83% 0.00000118 0.00000121 0.00000113 2,556,792.00
07 Sep 2022 0.00000120 -0.00000006 -4.76% 0.00000126 0.00000128 0.00000118 5,150,756.00
Su Consulta Reciente
GATE
SNETETH
Snetwork
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221206 21:03:48