Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SWAPETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.000049 | -0.00000300 | -5.73% | 0.000052 | 0.000053 | 0.000049 | 49,159.00 |
| 01 Jun 2024 | 0.000052 | -0.00000500 | -8.80% | 0.000058 | 0.000062 | 0.000052 | 49,287.00 |
| 31 May 2024 | 0.000057 | -0.00000500 | -8.15% | 0.000061 | 0.000069 | 0.000052 | 45,051.00 |
| 30 May 2024 | 0.000061 | 0.000011 | 22.05% | 0.00005 | 0.000079 | 0.000049 | 51,189.00 |
| 29 May 2024 | 0.00005 | 0.00000200 | 4.21% | 0.000048 | 0.000051 | 0.000047 | 55,960.00 |
| 28 May 2024 | 0.000048 | 0.00000030 | 0.64% | 0.000048 | 0.000049 | 0.000046 | 55,353.00 |
| 27 May 2024 | 0.000047 | 0.00000500 | 11.86% | 0.000042 | 0.000049 | 0.000041 | 57,252.00 |
| 26 May 2024 | 0.000042 | -0.00000200 | -4.56% | 0.000044 | 0.000044 | 0.00004 | 58,262.00 |
| 25 May 2024 | 0.000044 | 0.00000091 | 2.12% | 0.000043 | 0.000044 | 0.000043 | 63,006.00 |
| 24 May 2024 | 0.000043 | 0.00000091 | 2.16% | 0.000042 | 0.000044 | 0.000042 | 62,924.00 |
| 23 May 2024 | 0.000042 | -0.00000086 | -2.00% | 0.000043 | 0.000045 | 0.000041 | 63,296.00 |
| 22 May 2024 | 0.000043 | -0.00000022 | -0.51% | 0.000043 | 0.000044 | 0.000043 | 60,916.00 |
| 21 May 2024 | 0.000043 | -0.00000093 | -2.11% | 0.000044 | 0.000045 | 0.000043 | 61,824.00 |
| 20 May 2024 | 0.000044 | -0.00000800 | -15.38% | 0.000052 | 0.000052 | 0.000044 | 58,935.00 |
| 19 May 2024 | 0.000052 | 0.00000003 | 0.06% | 0.000052 | 0.000052 | 0.000051 | 61,886.00 |
| 18 May 2024 | 0.000052 | 0.00000092 | 1.80% | 0.000051 | 0.000053 | 0.00005 | 63,356.00 |
| 17 May 2024 | 0.000051 | -0.00000200 | -3.77% | 0.000053 | 0.000053 | 0.000051 | 64,366.00 |
| 16 May 2024 | 0.000053 | -0.00000080 | -1.49% | 0.000054 | 0.000054 | 0.000051 | 64,699.00 |
| 15 May 2024 | 0.000054 | 0.00000100 | 1.91% | 0.000052 | 0.000055 | 0.000051 | 62,315.00 |
| 14 May 2024 | 0.000052 | 0.00 | 0.00% | 0.000053 | 0.000053 | 0.000052 | 64,212.00 |
| 13 May 2024 | 0.000052 | -0.00000100 | -1.86% | 0.000054 | 0.000055 | 0.000052 | 60,024.00 |
| 12 May 2024 | 0.000054 | -0.00000081 | -1.48% | 0.000054 | 0.000055 | 0.000054 | 53,279.00 |
| 11 May 2024 | 0.000055 | -0.00000200 | -3.52% | 0.000057 | 0.000057 | 0.000054 | 63,321.00 |
| 10 May 2024 | 0.000057 | -0.00000400 | -6.59% | 0.000061 | 0.000061 | 0.000057 | 55,982.00 |
| 09 May 2024 | 0.000061 | 0.00000400 | 7.08% | 0.000056 | 0.000065 | 0.000055 | 56,865.00 |
| 08 May 2024 | 0.000056 | 0.00000300 | 5.57% | 0.000054 | 0.000057 | 0.000054 | 58,913.00 |
| 07 May 2024 | 0.000054 | 0.00000200 | 3.83% | 0.000052 | 0.000057 | 0.000052 | 61,302.00 |
| 06 May 2024 | 0.000052 | 0.00000035 | 0.68% | 0.000052 | 0.000052 | 0.00005 | 62,357.00 |
| 05 May 2024 | 0.000052 | -0.00000090 | -1.71% | 0.000053 | 0.000053 | 0.000051 | 61,135.00 |
| 04 May 2024 | 0.000053 | 0.00000200 | 3.90% | 0.000051 | 0.000054 | 0.000051 | 54,237.00 |
| 03 May 2024 | 0.000051 | -0.00000059 | -1.14% | 0.000052 | 0.000053 | 0.000051 | 63,459.00 |
| 02 May 2024 | 0.000052 | 0.00000026 | 0.50% | 0.000052 | 0.000052 | 0.000051 | 66,485.00 |
| 01 May 2024 | 0.000052 | -0.00000055 | -1.06% | 0.000052 | 0.000054 | 0.000051 | 63,612.00 |
| 30 Abr 2024 | 0.000052 | 0.00000200 | 3.96% | 0.000051 | 0.000054 | 0.00005 | 62,411.00 |
| 29 Abr 2024 | 0.00005 | -0.00000010 | -0.20% | 0.000051 | 0.000054 | 0.00005 | 57,326.00 |
| 28 Abr 2024 | 0.000051 | -0.00000300 | -5.63% | 0.000052 | 0.000053 | 0.00005 | 60,065.00 |
| 27 Abr 2024 | 0.000053 | -0.00000300 | -5.35% | 0.000056 | 0.000059 | 0.000053 | 58,542.00 |
| 26 Abr 2024 | 0.000056 | -0.00000200 | -3.42% | 0.000059 | 0.000059 | 0.000056 | 57,957.00 |
| 25 Abr 2024 | 0.000058 | 0.00000600 | 11.54% | 0.000052 | 0.000061 | 0.000052 | 56,343.00 |
| 24 Abr 2024 | 0.000052 | 0.00000300 | 6.15% | 0.000049 | 0.000062 | 0.000048 | 59,524.00 |
| 23 Abr 2024 | 0.000049 | -0.00000300 | -5.80% | 0.000052 | 0.000052 | 0.000048 | 63,927.00 |
| 22 Abr 2024 | 0.000052 | 0.00000100 | 1.98% | 0.00005 | 0.000053 | 0.000049 | 59,609.00 |
| 21 Abr 2024 | 0.00005 | -0.00000037 | -0.73% | 0.000051 | 0.000053 | 0.00005 | 62,460.00 |
| 20 Abr 2024 | 0.000051 | -0.00000039 | -0.76% | 0.000051 | 0.000051 | 0.00005 | 65,275.00 |
| 19 Abr 2024 | 0.000051 | -0.00000100 | -1.91% | 0.000053 | 0.000054 | 0.00005 | 59,857.00 |
| 18 Abr 2024 | 0.000052 | -0.00000200 | -3.70% | 0.000054 | 0.000054 | 0.00005 | 62,102.00 |
| 17 Abr 2024 | 0.000054 | -0.00000071 | -1.30% | 0.000055 | 0.000058 | 0.000053 | 53,599.00 |
| 16 Abr 2024 | 0.000055 | 0.00000500 | 9.96% | 0.00005 | 0.000065 | 0.00005 | 59,866.00 |
| 15 Abr 2024 | 0.00005 | 0.00000060 | 1.21% | 0.00005 | 0.000051 | 0.000048 | 62,575.00 |
| 14 Abr 2024 | 0.00005 | -0.00000500 | -9.22% | 0.000053 | 0.000054 | 0.000049 | 67,010.00 |
| 13 Abr 2024 | 0.000054 | -0.00000200 | -3.55% | 0.000056 | 0.000059 | 0.000051 | 53,942.00 |
| 12 Abr 2024 | 0.000056 | -0.00000200 | -3.44% | 0.000058 | 0.000059 | 0.000055 | 50,575.00 |
| 11 Abr 2024 | 0.000058 | -0.00000300 | -4.92% | 0.000061 | 0.000061 | 0.000057 | 48,687.00 |
| 10 Abr 2024 | 0.000061 | -0.00000023 | -0.38% | 0.000061 | 0.000062 | 0.000061 | 47,556.00 |
| 09 Abr 2024 | 0.000061 | -0.00000008 | -0.13% | 0.000061 | 0.000063 | 0.00006 | 46,498.00 |
| 08 Abr 2024 | 0.000061 | -0.00000300 | -4.65% | 0.000064 | 0.000065 | 0.000059 | 45,982.00 |
| 07 Abr 2024 | 0.000064 | 0.00000100 | 1.59% | 0.000063 | 0.000066 | 0.000063 | 46,968.00 |
| 06 Abr 2024 | 0.000063 | -0.00000085 | -1.33% | 0.000064 | 0.000064 | 0.000063 | 48,950.00 |
| 05 Abr 2024 | 0.000064 | -0.00000100 | -1.54% | 0.000065 | 0.000066 | 0.000064 | 48,518.00 |
| 04 Abr 2024 | 0.000065 | 0.00000053 | 0.82% | 0.000065 | 0.000066 | 0.000063 | 48,766.00 |
| 03 Abr 2024 | 0.000065 | -0.00000200 | -3.03% | 0.000066 | 0.000067 | 0.000064 | 46,586.00 |
| 02 Abr 2024 | 0.000066 | -0.00000098 | -1.46% | 0.000067 | 0.00007 | 0.000065 | 47,708.00 |
| 01 Abr 2024 | 0.000067 | 0.00000035 | 0.52% | 0.000067 | 0.000071 | 0.000066 | 41,962.00 |
| 31 Mar 2024 | 0.000067 | -0.00000200 | -2.92% | 0.000069 | 0.00007 | 0.000066 | 40,879.00 |
| 30 Mar 2024 | 0.000068 | -0.00000070 | -1.01% | 0.000069 | 0.00007 | 0.000067 | 41,722.00 |
| 29 Mar 2024 | 0.000069 | 0.00000100 | 1.48% | 0.000068 | 0.00007 | 0.000066 | 50,381.00 |
| 28 Mar 2024 | 0.000068 | -0.00000089 | -1.30% | 0.000069 | 0.00007 | 0.000067 | 62,198.00 |
| 27 Mar 2024 | 0.000069 | 0.00000200 | 2.98% | 0.000067 | 0.000069 | 0.000066 | 65,027.00 |
| 26 Mar 2024 | 0.000067 | 0.00000005 | 0.07% | 0.000068 | 0.00007 | 0.000066 | 68,215.00 |
| 25 Mar 2024 | 0.000067 | 0.00000200 | 3.06% | 0.000065 | 0.000068 | 0.000065 | 69,756.00 |
| 24 Mar 2024 | 0.000065 | -0.00000100 | -1.51% | 0.000067 | 0.000068 | 0.000065 | 70,450.00 |
| 23 Mar 2024 | 0.000066 | -0.00000100 | -1.48% | 0.000067 | 0.000068 | 0.000065 | 71,364.00 |
| 22 Mar 2024 | 0.000068 | 0.00000200 | 3.06% | 0.000065 | 0.000072 | 0.000064 | 66,660.00 |
| 21 Mar 2024 | 0.000065 | 0.00000100 | 1.56% | 0.000064 | 0.000066 | 0.000063 | 70,959.00 |
| 20 Mar 2024 | 0.000064 | -0.00000300 | -4.46% | 0.000067 | 0.00007 | 0.000063 | 67,195.00 |
| 19 Mar 2024 | 0.000067 | 0.00000200 | 3.06% | 0.000066 | 0.000068 | 0.000065 | 70,062.00 |
| 18 Mar 2024 | 0.000065 | 0.00000100 | 1.55% | 0.000064 | 0.000069 | 0.000064 | 68,668.00 |
| 17 Mar 2024 | 0.000064 | -0.00000200 | -3.02% | 0.000066 | 0.000068 | 0.000064 | 73,127.00 |
| 16 Mar 2024 | 0.000066 | 0.00000300 | 4.72% | 0.000064 | 0.000067 | 0.000063 | 67,857.00 |
| 15 Mar 2024 | 0.000064 | -0.00000100 | -1.54% | 0.000065 | 0.000069 | 0.000063 | 68,930.00 |
| 14 Mar 2024 | 0.000065 | -0.00000300 | -4.41% | 0.000068 | 0.000068 | 0.000063 | 63,128.00 |
| 13 Mar 2024 | 0.000068 | 0.00000200 | 3.05% | 0.000065 | 0.000072 | 0.000065 | 66,127.00 |
| 12 Mar 2024 | 0.000066 | 0.00000073 | 1.13% | 0.000065 | 0.000068 | 0.000064 | 66,004.00 |
| 11 Mar 2024 | 0.000065 | 0.00000100 | 1.57% | 0.000064 | 0.000066 | 0.000059 | 65,119.00 |
| 10 Mar 2024 | 0.000064 | -0.00000072 | -1.12% | 0.000064 | 0.000065 | 0.000062 | 64,044.00 |
| 09 Mar 2024 | 0.000064 | 0.00000084 | 1.32% | 0.000064 | 0.000068 | 0.000061 | 65,036.00 |
| 08 Mar 2024 | 0.000064 | -0.00000300 | -4.53% | 0.000066 | 0.000066 | 0.000063 | 66,038.00 |
| 07 Mar 2024 | 0.000066 | 0.00000800 | 13.69% | 0.000058 | 0.000068 | 0.000056 | 66,424.00 |
| 06 Mar 2024 | 0.000058 | -0.00000400 | -6.43% | 0.000062 | 0.000063 | 0.000058 | 71,433.00 |
| 05 Mar 2024 | 0.000062 | -0.00000400 | -6.00% | 0.000066 | 0.000071 | 0.000062 | 66,022.00 |
