SNOWETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.000103 | -0.00000900 | -8.04% | 0.000111 | 0.000112 | 0.000088 | 20,267.00 |
30 Abr 2024 | 0.000112 | 0.00000300 | 2.75% | 0.00011 | 0.000115 | 0.000109 | 17,576.00 |
29 Abr 2024 | 0.000109 | 0.00000500 | 4.81% | 0.000104 | 0.000111 | 0.000104 | 22,039.00 |
28 Abr 2024 | 0.000104 | 0.00 | 0.00% | 0.000104 | 0.000104 | 0.000102 | 31,497.00 |
27 Abr 2024 | 0.000104 | -0.00000500 | -4.59% | 0.000109 | 0.00011 | 0.000103 | 22,902.00 |
26 Abr 2024 | 0.000109 | 0.00000400 | 3.81% | 0.000105 | 0.000115 | 0.000104 | 25,122.00 |
25 Abr 2024 | 0.000105 | -0.00000100 | -0.94% | 0.000106 | 0.000108 | 0.000104 | 27,419.00 |
24 Abr 2024 | 0.000106 | -0.00000100 | -0.93% | 0.000107 | 0.000107 | 0.000101 | 17,772.00 |
23 Abr 2024 | 0.000107 | -0.00000700 | -6.14% | 0.000113 | 0.000115 | 0.000101 | 19,314.00 |
22 Abr 2024 | 0.000114 | 0.00000900 | 8.57% | 0.000105 | 0.000122 | 0.000099 | 19,575.00 |
21 Abr 2024 | 0.000105 | -0.00000200 | -1.87% | 0.000107 | 0.00011 | 0.000099 | 18,494.00 |
20 Abr 2024 | 0.000107 | -0.00000400 | -3.60% | 0.000111 | 0.000112 | 0.000106 | 21,276.00 |
19 Abr 2024 | 0.000111 | -0.00000500 | -4.31% | 0.000116 | 0.000124 | 0.000107 | 19,193.00 |
18 Abr 2024 | 0.000116 | 0.00000200 | 1.75% | 0.000114 | 0.000128 | 0.000111 | 16,452.00 |
17 Abr 2024 | 0.000114 | 0.00000700 | 6.54% | 0.000107 | 0.000116 | 0.000105 | 25,161.00 |
16 Abr 2024 | 0.000107 | 0.00 | 0.00% | 0.000107 | 0.000112 | 0.000106 | 23,802.00 |
15 Abr 2024 | 0.000107 | -0.000012 | -10.08% | 0.000119 | 0.000125 | 0.000106 | 16,663.00 |
14 Abr 2024 | 0.000119 | -0.00000500 | -4.03% | 0.00012 | 0.000131 | 0.000103 | 9,401.00 |
13 Abr 2024 | 0.000124 | 0.00000800 | 6.90% | 0.000116 | 0.00013 | 0.000116 | 6,503.00 |
12 Abr 2024 | 0.000116 | 0.00000100 | 0.87% | 0.000115 | 0.000123 | 0.000114 | 7,166.00 |
11 Abr 2024 | 0.000115 | -0.00000200 | -1.71% | 0.000117 | 0.000117 | 0.000109 | 8,082.00 |
10 Abr 2024 | 0.000117 | -0.00000800 | -6.40% | 0.000125 | 0.000129 | 0.000115 | 4,503.00 |
09 Abr 2024 | 0.000125 | 0.00001 | 8.70% | 0.000114 | 0.000125 | 0.000113 | 7,977.00 |
08 Abr 2024 | 0.000115 | -0.000011 | -8.73% | 0.000122 | 0.000122 | 0.000111 | 6,351.00 |
07 Abr 2024 | 0.000126 | -0.00001 | -7.35% | 0.000136 | 0.000136 | 0.000126 | 2,128.00 |
06 Abr 2024 | 0.000136 | 0.00000700 | 5.43% | 0.000129 | 0.000138 | 0.000128 | 11,422.00 |
05 Abr 2024 | 0.000129 | 0.00000400 | 3.20% | 0.000126 | 0.00013 | 0.000126 | 12,983.00 |
04 Abr 2024 | 0.000125 | -0.00000300 | -2.34% | 0.000125 | 0.000127 | 0.000122 | 2,668.00 |
03 Abr 2024 | 0.000128 | 0.00000300 | 2.40% | 0.000125 | 0.000128 | 0.000121 | 16,068.00 |
02 Abr 2024 | 0.000125 | -0.000011 | -8.09% | 0.000136 | 0.000141 | 0.000121 | 7,322.00 |
01 Abr 2024 | 0.000136 | 0.000014 | 11.48% | 0.000122 | 0.000145 | 0.000122 | 4,412.00 |
31 Mar 2024 | 0.000122 | -0.00000800 | -6.15% | 0.00013 | 0.00013 | 0.000117 | 5,336.00 |
30 Mar 2024 | 0.00013 | -0.00000100 | -0.76% | 0.000132 | 0.000137 | 0.00013 | 2,245.00 |
29 Mar 2024 | 0.000131 | 0.00 | 0.00% | 0.000131 | 0.000134 | 0.000127 | 16,386.00 |
28 Mar 2024 | 0.000131 | -0.00000500 | -3.68% | 0.000137 | 0.000139 | 0.00013 | 19,102.00 |
27 Mar 2024 | 0.000136 | 0.00000200 | 1.49% | 0.000133 | 0.00014 | 0.000128 | 15,071.00 |
26 Mar 2024 | 0.000134 | -0.00000300 | -2.19% | 0.000136 | 0.000137 | 0.00013 | 14,940.00 |
25 Mar 2024 | 0.000137 | 0.00000100 | 0.74% | 0.000136 | 0.000139 | 0.00013 | 23,242.00 |
24 Mar 2024 | 0.000136 | -0.00000600 | -4.23% | 0.000143 | 0.000146 | 0.000132 | 21,060.00 |
23 Mar 2024 | 0.000142 | 0.00000400 | 2.90% | 0.000137 | 0.000147 | 0.000133 | 13,151.00 |
22 Mar 2024 | 0.000138 | -0.00000700 | -4.83% | 0.000145 | 0.000145 | 0.000123 | 15,253.00 |
21 Mar 2024 | 0.000145 | 0.00000500 | 3.57% | 0.000138 | 0.000152 | 0.000125 | 14,824.00 |
20 Mar 2024 | 0.00014 | 0.00000700 | 5.26% | 0.000132 | 0.000152 | 0.000124 | 15,017.00 |
19 Mar 2024 | 0.000133 | 0.00000500 | 3.91% | 0.00013 | 0.000144 | 0.000128 | 23,740.00 |
18 Mar 2024 | 0.000128 | 0.00000900 | 7.56% | 0.000119 | 0.00013 | 0.000119 | 22,445.00 |
17 Mar 2024 | 0.000119 | -0.000018 | -13.14% | 0.000136 | 0.000137 | 0.000118 | 21,199.00 |
16 Mar 2024 | 0.000137 | 0.00000500 | 3.79% | 0.000131 | 0.000139 | 0.00013 | 26,481.00 |
15 Mar 2024 | 0.000132 | -0.00000800 | -5.71% | 0.000138 | 0.000148 | 0.000125 | 24,582.00 |
14 Mar 2024 | 0.00014 | 0.00000700 | 5.26% | 0.000133 | 0.000145 | 0.000132 | 24,574.00 |
13 Mar 2024 | 0.000133 | -0.00000400 | -2.92% | 0.000136 | 0.000138 | 0.00013 | 26,198.00 |
12 Mar 2024 | 0.000137 | 0.00000600 | 4.58% | 0.000129 | 0.000138 | 0.000128 | 21,446.00 |
11 Mar 2024 | 0.000131 | -0.00000600 | -4.38% | 0.000137 | 0.000141 | 0.000129 | 23,762.00 |
10 Mar 2024 | 0.000137 | 0.00000700 | 5.38% | 0.000132 | 0.00014 | 0.000128 | 23,615.00 |
09 Mar 2024 | 0.00013 | -0.000011 | -7.80% | 0.000141 | 0.000142 | 0.00013 | 23,620.00 |
08 Mar 2024 | 0.000141 | 0.00000600 | 4.44% | 0.000136 | 0.000142 | 0.000125 | 22,885.00 |
07 Mar 2024 | 0.000135 | 0.000012 | 9.76% | 0.000123 | 0.000145 | 0.00012 | 26,592.00 |
06 Mar 2024 | 0.000123 | -0.000011 | -8.21% | 0.000135 | 0.00015 | 0.000115 | 22,736.00 |
05 Mar 2024 | 0.000134 | -0.000011 | -7.59% | 0.000146 | 0.000152 | 0.000134 | 22,050.00 |
04 Mar 2024 | 0.000145 | 0.00000700 | 5.07% | 0.000137 | 0.000162 | 0.000134 | 27,854.00 |
03 Mar 2024 | 0.000138 | -0.00000600 | -4.17% | 0.000142 | 0.000167 | 0.000135 | 25,123.00 |
02 Mar 2024 | 0.000144 | -0.00000800 | -5.26% | 0.000152 | 0.000159 | 0.00014 | 21,810.00 |
01 Mar 2024 | 0.000152 | -0.000013 | -7.88% | 0.000167 | 0.000168 | 0.000145 | 26,110.00 |
29 Feb 2024 | 0.000165 | 0.000014 | 9.27% | 0.000152 | 0.000169 | 0.000138 | 27,503.00 |
28 Feb 2024 | 0.000151 | -0.000022 | -12.72% | 0.000173 | 0.000173 | 0.000145 | 24,787.00 |
27 Feb 2024 | 0.000173 | -0.00000600 | -3.35% | 0.000179 | 0.000185 | 0.00017 | 22,916.00 |
26 Feb 2024 | 0.000179 | 0.000011 | 6.55% | 0.000168 | 0.000183 | 0.000158 | 23,724.00 |
25 Feb 2024 | 0.000168 | -0.000017 | -9.19% | 0.000185 | 0.000191 | 0.000168 | 21,212.00 |
24 Feb 2024 | 0.000185 | -0.00001 | -5.13% | 0.000195 | 0.00021 | 0.000176 | 25,552.00 |
23 Feb 2024 | 0.000195 | 0.000037 | 23.42% | 0.000158 | 0.000197 | 0.000156 | 18,263.00 |
22 Feb 2024 | 0.000158 | -0.00000600 | -3.66% | 0.000163 | 0.000168 | 0.000156 | 12,954.00 |
21 Feb 2024 | 0.000164 | -0.00000500 | -2.96% | 0.000168 | 0.000172 | 0.00016 | 16,982.00 |
20 Feb 2024 | 0.000169 | 0.000011 | 6.96% | 0.000158 | 0.000186 | 0.000152 | 22,370.00 |
19 Feb 2024 | 0.000158 | -0.00000900 | -5.39% | 0.000165 | 0.000168 | 0.000153 | 23,929.00 |
18 Feb 2024 | 0.000167 | 0.000011 | 7.05% | 0.000155 | 0.000277 | 0.000153 | 19,800.00 |
17 Feb 2024 | 0.000156 | 0.00 | 0.00% | 0.000155 | 0.00016 | 0.000154 | 26,515.00 |
16 Feb 2024 | 0.000156 | 0.00 | 0.00% | 0.000156 | 0.000158 | 0.000151 | 34,775.00 |
15 Feb 2024 | 0.000156 | -0.00000200 | -1.27% | 0.000157 | 0.000176 | 0.000153 | 24,996.00 |
14 Feb 2024 | 0.000158 | -0.00002 | -11.24% | 0.000177 | 0.000179 | 0.000156 | 28,908.00 |
13 Feb 2024 | 0.000178 | 0.00 | 0.00% | 0.000177 | 0.00018 | 0.000174 | 30,556.00 |
12 Feb 2024 | 0.000178 | 0.00000100 | 0.56% | 0.000178 | 0.000186 | 0.000174 | 22,231.00 |
11 Feb 2024 | 0.000177 | 0.00000100 | 0.57% | 0.000176 | 0.000179 | 0.000168 | 24,868.00 |
10 Feb 2024 | 0.000176 | 0.00000200 | 1.15% | 0.000175 | 0.000182 | 0.000172 | 30,342.00 |
09 Feb 2024 | 0.000174 | -0.000018 | -9.38% | 0.000193 | 0.0002 | 0.000173 | 18,559.00 |
08 Feb 2024 | 0.000192 | 0.00001 | 5.49% | 0.000185 | 0.0002 | 0.000181 | 23,098.00 |
07 Feb 2024 | 0.000182 | -0.00000800 | -4.21% | 0.000191 | 0.000193 | 0.00018 | 22,539.00 |
06 Feb 2024 | 0.00019 | -0.00001 | -5.00% | 0.000199 | 0.000204 | 0.000186 | 23,152.00 |
05 Feb 2024 | 0.0002 | 0.00001 | 5.26% | 0.000189 | 0.000203 | 0.000185 | 30,231.00 |
04 Feb 2024 | 0.00019 | -0.00000200 | -1.04% | 0.000192 | 0.000201 | 0.000185 | 18,584.00 |
03 Feb 2024 | 0.000192 | 0.00000100 | 0.52% | 0.000192 | 0.000194 | 0.000184 | 28,778.00 |
02 Feb 2024 | 0.000191 | -0.00000400 | -2.05% | 0.000195 | 0.000205 | 0.000184 | 28,774.00 |