SWRVETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.00000719 | -0.00000017 | -2.31% | 0.00000733 | 0.00000792 | 0.00000425 | 312,634.00 |
26 Mar 2024 | 0.00000736 | -0.00000071 | -8.80% | 0.00000763 | 0.00000802 | 0.00000659 | 331,606.00 |
25 Mar 2024 | 0.00000807 | 0.00000100 | 14.45% | 0.00000686 | 0.00000946 | 0.00000664 | 357,101.00 |
24 Mar 2024 | 0.00000692 | -0.00000100 | -12.41% | 0.00000789 | 0.00000822 | 0.00000692 | 394,513.00 |
23 Mar 2024 | 0.00000806 | -0.00000037 | -4.39% | 0.00000883 | 0.00000884 | 0.00000706 | 372,180.00 |
22 Mar 2024 | 0.00000843 | -0.00000016 | -1.86% | 0.00000893 | 0.000012 | 0.00000740 | 288,934.00 |
21 Mar 2024 | 0.00000859 | -0.00000400 | -30.98% | 0.000014 | 0.000014 | 0.00000644 | 281,906.00 |
20 Mar 2024 | 0.000013 | -0.00000300 | -19.01% | 0.000015 | 0.00002 | 0.00001 | 256,431.00 |
19 Mar 2024 | 0.000016 | 0.000011 | 222.67% | 0.00000499 | 0.000027 | 0.00000496 | 408,767.00 |
18 Mar 2024 | 0.00000494 | 0.00000011 | 2.28% | 0.00000481 | 0.00000559 | 0.00000473 | 416,563.00 |
17 Mar 2024 | 0.00000483 | -0.00000044 | -8.35% | 0.00000529 | 0.00000576 | 0.00000468 | 334,500.00 |
16 Mar 2024 | 0.00000527 | -0.00000019 | -3.48% | 0.00000551 | 0.00000556 | 0.00000504 | 385,924.00 |
15 Mar 2024 | 0.00000546 | 0.00000070 | 14.71% | 0.00000482 | 0.00000563 | 0.00000472 | 363,367.00 |
14 Mar 2024 | 0.00000476 | -0.00000017 | -3.45% | 0.00000491 | 0.00000493 | 0.00000458 | 578,398.00 |
13 Mar 2024 | 0.00000493 | -0.00000011 | -2.18% | 0.00000505 | 0.00000523 | 0.00000475 | 591,172.00 |
12 Mar 2024 | 0.00000504 | 0.00000003 | 0.60% | 0.00000499 | 0.00000519 | 0.00000489 | 362,825.00 |
11 Mar 2024 | 0.00000501 | -0.00000015 | -2.91% | 0.00000510 | 0.00000532 | 0.00000481 | 556,137.00 |
10 Mar 2024 | 0.00000516 | -0.00000030 | -5.49% | 0.00000552 | 0.00000583 | 0.00000507 | 425,825.00 |
09 Mar 2024 | 0.00000546 | -0.00000036 | -6.19% | 0.00000585 | 0.00000601 | 0.00000543 | 388,487.00 |
08 Mar 2024 | 0.00000582 | -0.00000010 | -1.69% | 0.00000587 | 0.00000606 | 0.00000542 | 304,649.00 |
07 Mar 2024 | 0.00000592 | 0.00000078 | 15.18% | 0.00000512 | 0.00000616 | 0.00000503 | 308,650.00 |
06 Mar 2024 | 0.00000514 | -0.00000053 | -9.35% | 0.00000565 | 0.00000574 | 0.00000497 | 395,184.00 |
05 Mar 2024 | 0.00000567 | -0.00000031 | -5.18% | 0.00000598 | 0.00000651 | 0.00000542 | 478,417.00 |
04 Mar 2024 | 0.00000598 | -0.00000014 | -2.29% | 0.00000605 | 0.00000643 | 0.00000568 | 368,750.00 |
03 Mar 2024 | 0.00000612 | -0.00000001 | -0.16% | 0.00000616 | 0.00000622 | 0.00000579 | 360,854.00 |
02 Mar 2024 | 0.00000613 | 0.00000015 | 2.51% | 0.00000595 | 0.00000626 | 0.00000594 | 315,340.00 |
01 Mar 2024 | 0.00000598 | -0.00000007 | -1.16% | 0.00000608 | 0.00000617 | 0.00000578 | 310,136.00 |
29 Feb 2024 | 0.00000605 | 0.00000060 | 11.01% | 0.00000555 | 0.00000629 | 0.00000526 | 343,135.00 |
28 Feb 2024 | 0.00000545 | -0.00000039 | -6.68% | 0.00000576 | 0.00000672 | 0.00000532 | 475,680.00 |
27 Feb 2024 | 0.00000584 | 0.00000017 | 3.00% | 0.00000586 | 0.00000605 | 0.00000544 | 310,006.00 |
26 Feb 2024 | 0.00000567 | -0.00000035 | -5.81% | 0.00000609 | 0.00000635 | 0.00000556 | 311,102.00 |
25 Feb 2024 | 0.00000602 | 0.00000018 | 3.08% | 0.00000583 | 0.00000613 | 0.00000555 | 405,421.00 |
24 Feb 2024 | 0.00000584 | -0.00000028 | -4.58% | 0.00000611 | 0.00000634 | 0.00000572 | 348,541.00 |
23 Feb 2024 | 0.00000612 | 0.00000027 | 4.62% | 0.00000604 | 0.00000622 | 0.00000556 | 312,430.00 |
22 Feb 2024 | 0.00000585 | 0.00000011 | 1.92% | 0.00000571 | 0.00000610 | 0.00000557 | 359,120.00 |
21 Feb 2024 | 0.00000574 | -0.00000002 | -0.35% | 0.00000575 | 0.00000614 | 0.00000559 | 355,866.00 |
20 Feb 2024 | 0.00000576 | -0.00000022 | -3.68% | 0.00000604 | 0.00000618 | 0.00000557 | 363,964.00 |
19 Feb 2024 | 0.00000598 | -0.00000051 | -7.86% | 0.00000644 | 0.00000654 | 0.00000576 | 333,471.00 |
18 Feb 2024 | 0.00000649 | -0.00000018 | -2.70% | 0.00000679 | 0.00000716 | 0.00000618 | 380,021.00 |
17 Feb 2024 | 0.00000667 | 0.00000024 | 3.73% | 0.00000646 | 0.00000684 | 0.00000621 | 318,211.00 |
16 Feb 2024 | 0.00000643 | -0.00000005 | -0.77% | 0.00000655 | 0.00000679 | 0.00000615 | 335,368.00 |
15 Feb 2024 | 0.00000648 | 0.00000003 | 0.47% | 0.00000645 | 0.00000673 | 0.00000594 | 383,881.00 |
14 Feb 2024 | 0.00000645 | -0.00000037 | -5.43% | 0.00000678 | 0.00000689 | 0.00000613 | 355,988.00 |
13 Feb 2024 | 0.00000682 | 0.00000040 | 6.23% | 0.00000638 | 0.00000750 | 0.00000621 | 376,268.00 |
12 Feb 2024 | 0.00000642 | -0.00000098 | -13.24% | 0.00000744 | 0.00000796 | 0.00000622 | 312,479.00 |
11 Feb 2024 | 0.00000740 | 0.00000016 | 2.21% | 0.00000726 | 0.00000763 | 0.00000706 | 488,413.00 |
10 Feb 2024 | 0.00000724 | -0.00000065 | -8.24% | 0.00000774 | 0.00000789 | 0.00000678 | 420,331.00 |
09 Feb 2024 | 0.00000789 | 0.00000077 | 10.81% | 0.00000719 | 0.00000806 | 0.00000703 | 408,590.00 |
08 Feb 2024 | 0.00000712 | 0.00000039 | 5.79% | 0.00000676 | 0.00000725 | 0.00000654 | 573,739.00 |
07 Feb 2024 | 0.00000673 | -0.00000091 | -11.91% | 0.00000746 | 0.00000777 | 0.00000628 | 391,807.00 |
06 Feb 2024 | 0.00000764 | -0.00000100 | -11.45% | 0.00000876 | 0.00000900 | 0.00000746 | 423,364.00 |
05 Feb 2024 | 0.00000873 | -0.00000040 | -4.38% | 0.00000900 | 0.00000933 | 0.00000869 | 271,083.00 |
04 Feb 2024 | 0.00000913 | -0.00000019 | -2.04% | 0.00000924 | 0.00000940 | 0.00000875 | 434,344.00 |
03 Feb 2024 | 0.00000932 | 0.00000036 | 4.02% | 0.00000896 | 0.00000941 | 0.00000865 | 454,942.00 |
02 Feb 2024 | 0.00000896 | -0.00000003 | -0.33% | 0.00000898 | 0.00000926 | 0.00000878 | 429,368.00 |
01 Feb 2024 | 0.00000899 | -0.00000018 | -1.96% | 0.00000914 | 0.00000945 | 0.00000894 | 458,113.00 |
31 Ene 2024 | 0.00000917 | -0.00000030 | -3.17% | 0.00000941 | 0.00000954 | 0.00000860 | 557,882.00 |
30 Ene 2024 | 0.00000947 | 0.00000042 | 4.64% | 0.00000919 | 0.00000947 | 0.00000873 | 494,354.00 |
29 Ene 2024 | 0.00000905 | -0.00000027 | -2.90% | 0.00000921 | 0.00000957 | 0.00000894 | 374,733.00 |
28 Ene 2024 | 0.00000932 | 0.00000056 | 6.39% | 0.00000875 | 0.00000951 | 0.00000874 | 253,441.00 |
27 Ene 2024 | 0.00000876 | -0.00000076 | -7.98% | 0.00000958 | 0.00001 | 0.00000826 | 354,477.00 |
26 Ene 2024 | 0.00000952 | -0.00000010 | -1.04% | 0.00000949 | 0.00001 | 0.00000905 | 311,011.00 |
25 Ene 2024 | 0.00000962 | -0.00000005 | -0.52% | 0.00000968 | 0.00000991 | 0.00000942 | 268,174.00 |
24 Ene 2024 | 0.00000967 | -0.00000052 | -5.10% | 0.00001 | 0.000011 | 0.00000887 | 312,960.00 |
23 Ene 2024 | 0.00001 | 0.00000063 | 6.59% | 0.00000960 | 0.000011 | 0.00000933 | 341,849.00 |
22 Ene 2024 | 0.00000956 | -0.00000006 | -0.62% | 0.00000968 | 0.00000991 | 0.00000924 | 405,976.00 |
21 Ene 2024 | 0.00000962 | -0.00000048 | -4.75% | 0.00001 | 0.00001 | 0.00000933 | 244,405.00 |
20 Ene 2024 | 0.00001 | 0.00000058 | 6.09% | 0.00000963 | 0.00001 | 0.00000955 | 244,953.00 |
19 Ene 2024 | 0.00000952 | -0.00000047 | -4.70% | 0.00001 | 0.00001 | 0.00000944 | 206,667.00 |
18 Ene 2024 | 0.00000999 | -0.00000025 | -2.44% | 0.00001 | 0.00001 | 0.00000955 | 344,438.00 |
17 Ene 2024 | 0.00001 | 0.00000023 | 2.30% | 0.00000999 | 0.00001 | 0.00000987 | 409,570.00 |
16 Ene 2024 | 0.00001 | -0.00000100 | -9.04% | 0.000011 | 0.000011 | 0.00000961 | 270,171.00 |
15 Ene 2024 | 0.000011 | -0.00000002 | -0.18% | 0.000011 | 0.000012 | 0.000011 | 216,291.00 |
14 Ene 2024 | 0.000011 | 0.00000002 | 0.18% | 0.000011 | 0.000012 | 0.000011 | 333,313.00 |
13 Ene 2024 | 0.000011 | -0.00000100 | -8.04% | 0.000012 | 0.000013 | 0.000011 | 348,259.00 |
12 Ene 2024 | 0.000012 | 0.00000029 | 2.39% | 0.000012 | 0.000013 | 0.000012 | 190,760.00 |
11 Ene 2024 | 0.000012 | 0.00000050 | 4.29% | 0.000012 | 0.000013 | 0.000011 | 176,683.00 |
10 Ene 2024 | 0.000012 | 0.00000020 | 1.75% | 0.000012 | 0.000013 | 0.000011 | 175,489.00 |
09 Ene 2024 | 0.000011 | -0.00000043 | -3.62% | 0.000012 | 0.000012 | 0.000011 | 347,924.00 |
08 Ene 2024 | 0.000012 | -0.00000075 | -5.94% | 0.000013 | 0.000013 | 0.000011 | 214,664.00 |
07 Ene 2024 | 0.000013 | -0.00000040 | -3.07% | 0.000013 | 0.000013 | 0.000012 | 173,688.00 |
06 Ene 2024 | 0.000013 | 0.00000100 | 8.45% | 0.000011 | 0.000019 | 0.000011 | 205,887.00 |
05 Ene 2024 | 0.000012 | 0.00000053 | 4.69% | 0.000011 | 0.000013 | 0.000011 | 203,562.00 |
04 Ene 2024 | 0.000011 | 0.00000026 | 2.35% | 0.000011 | 0.000012 | 0.000011 | 295,571.00 |
03 Ene 2024 | 0.000011 | 0.00000028 | 2.60% | 0.000011 | 0.000012 | 0.00001 | 257,288.00 |
02 Ene 2024 | 0.000011 | -0.00000012 | -1.10% | 0.000011 | 0.000011 | 0.00000998 | 203,420.00 |
01 Ene 2024 | 0.000011 | 0.00000029 | 2.74% | 0.00001 | 0.000011 | 0.00000957 | 393,031.00 |
31 Dic 2023 | 0.000011 | -0.00000300 | -22.62% | 0.000013 | 0.000013 | 0.00001 | 200,717.00 |
30 Dic 2023 | 0.000013 | 0.00000089 | 7.19% | 0.000012 | 0.000015 | 0.000011 | 227,117.00 |
29 Dic 2023 | 0.000012 | 0.00000011 | 0.90% | 0.000012 | 0.000013 | 0.000012 | 194,658.00 |