Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SYNETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 0.000187 | 0.000012 | 6.87% | 0.000174 | 0.000203 | 0.000171 | 26,977.00 |
| 15 Jun 2024 | 0.000175 | 0.00000080 | 0.46% | 0.000173 | 0.000183 | 0.000171 | 17,058.00 |
| 14 Jun 2024 | 0.000174 | -0.00000300 | -1.70% | 0.000179 | 0.000188 | 0.000171 | 17,860.00 |
| 13 Jun 2024 | 0.000177 | -0.000011 | -5.86% | 0.000191 | 0.000207 | 0.000175 | 19,662.00 |
| 12 Jun 2024 | 0.000188 | 0.000021 | 12.56% | 0.000166 | 0.00023 | 0.000166 | 25,230.00 |
| 11 Jun 2024 | 0.000167 | 0.00000600 | 3.72% | 0.000161 | 0.000171 | 0.000153 | 18,933.00 |
| 10 Jun 2024 | 0.000161 | -0.00000700 | -4.16% | 0.000168 | 0.000168 | 0.000161 | 15,579.00 |
| 09 Jun 2024 | 0.000168 | 0.00000300 | 1.81% | 0.000166 | 0.000171 | 0.000164 | 17,741.00 |
| 08 Jun 2024 | 0.000165 | -0.000017 | -9.35% | 0.00018 | 0.00018 | 0.000165 | 14,680.00 |
| 07 Jun 2024 | 0.000182 | -0.00000700 | -3.70% | 0.000189 | 0.000191 | 0.000178 | 14,479.00 |
| 06 Jun 2024 | 0.000189 | 0.00 | 0.00% | 0.00019 | 0.000194 | 0.000188 | 14,279.00 |
| 05 Jun 2024 | 0.000189 | -0.00000100 | -0.53% | 0.00019 | 0.0002 | 0.000188 | 14,467.00 |
| 04 Jun 2024 | 0.00019 | -0.000013 | -6.39% | 0.000203 | 0.000204 | 0.000189 | 7,001.00 |
| 03 Jun 2024 | 0.000203 | 0.00000300 | 1.50% | 0.000201 | 0.00022 | 0.0002 | 15,241.00 |
| 02 Jun 2024 | 0.0002 | 0.00000300 | 1.52% | 0.000198 | 0.000202 | 0.000195 | 12,283.00 |
| 01 Jun 2024 | 0.000198 | 0.00000900 | 4.77% | 0.000189 | 0.0002 | 0.000186 | 13,546.00 |
| 31 May 2024 | 0.000189 | -0.00001 | -5.03% | 0.000199 | 0.000212 | 0.000186 | 14,583.00 |
| 30 May 2024 | 0.000199 | -0.00000300 | -1.48% | 0.000202 | 0.00021 | 0.000198 | 10,233.00 |
| 29 May 2024 | 0.000202 | -0.00000100 | -0.49% | 0.000204 | 0.00021 | 0.000202 | 12,746.00 |
| 28 May 2024 | 0.000203 | -0.00000300 | -1.46% | 0.000206 | 0.000209 | 0.0002 | 12,536.00 |
| 27 May 2024 | 0.000206 | 0.00000800 | 4.05% | 0.000198 | 0.000206 | 0.000193 | 13,160.00 |
| 26 May 2024 | 0.000198 | -0.00001 | -4.81% | 0.000207 | 0.000209 | 0.000196 | 14,071.00 |
| 25 May 2024 | 0.000208 | 0.00000600 | 2.98% | 0.000201 | 0.000209 | 0.000198 | 13,593.00 |
| 24 May 2024 | 0.000202 | -0.00000800 | -3.82% | 0.000208 | 0.000213 | 0.0002 | 13,332.00 |
| 23 May 2024 | 0.000209 | -0.00000100 | -0.48% | 0.000211 | 0.000218 | 0.000201 | 12,846.00 |
| 22 May 2024 | 0.000211 | 0.00000040 | 0.19% | 0.000215 | 0.000217 | 0.000208 | 13,146.00 |
| 21 May 2024 | 0.00021 | -0.000012 | -5.39% | 0.000226 | 0.000228 | 0.000207 | 14,020.00 |
| 20 May 2024 | 0.000223 | -0.000026 | -10.45% | 0.000249 | 0.000252 | 0.000221 | 13,006.00 |
| 19 May 2024 | 0.000249 | -0.00000900 | -3.49% | 0.000258 | 0.000259 | 0.000249 | 12,969.00 |
| 18 May 2024 | 0.000258 | -0.00000900 | -3.38% | 0.000268 | 0.000268 | 0.000258 | 12,466.00 |
| 17 May 2024 | 0.000267 | -0.00000300 | -1.11% | 0.000269 | 0.000275 | 0.000264 | 8,269.00 |
| 16 May 2024 | 0.000269 | 0.00000300 | 1.13% | 0.000267 | 0.000279 | 0.000265 | 12,769.00 |
| 15 May 2024 | 0.000266 | 0.00000700 | 2.70% | 0.000259 | 0.000267 | 0.000252 | 13,545.00 |
| 14 May 2024 | 0.000259 | 0.00000400 | 1.57% | 0.000254 | 0.000259 | 0.000247 | 16,126.00 |
| 13 May 2024 | 0.000255 | -0.000016 | -5.89% | 0.000272 | 0.000273 | 0.00025 | 13,505.00 |
| 12 May 2024 | 0.000272 | -0.00000100 | -0.37% | 0.000274 | 0.000279 | 0.00027 | 12,535.00 |
| 11 May 2024 | 0.000273 | 0.00000600 | 2.24% | 0.000267 | 0.000277 | 0.00026 | 12,297.00 |
| 10 May 2024 | 0.000268 | -0.000011 | -3.95% | 0.000282 | 0.000288 | 0.000265 | 13,500.00 |
| 09 May 2024 | 0.000278 | -0.00000030 | -0.11% | 0.00028 | 0.000282 | 0.000271 | 11,154.00 |
| 08 May 2024 | 0.000279 | -0.00000700 | -2.45% | 0.000284 | 0.000285 | 0.000277 | 12,808.00 |
| 07 May 2024 | 0.000286 | -0.00000200 | -0.70% | 0.000287 | 0.00031 | 0.000285 | 12,189.00 |
| 06 May 2024 | 0.000288 | -0.00000400 | -1.37% | 0.000293 | 0.000296 | 0.000286 | 12,362.00 |
| 05 May 2024 | 0.000292 | 0.00000500 | 1.74% | 0.000286 | 0.000293 | 0.000281 | 11,212.00 |
| 04 May 2024 | 0.000287 | -0.00001 | -3.38% | 0.000295 | 0.00031 | 0.000284 | 11,151.00 |
| 03 May 2024 | 0.000296 | -0.00000400 | -1.33% | 0.000301 | 0.000306 | 0.000293 | 11,184.00 |
| 02 May 2024 | 0.0003 | -0.00000060 | -0.20% | 0.000302 | 0.000305 | 0.000283 | 11,518.00 |
| 01 May 2024 | 0.000301 | 0.000015 | 5.25% | 0.000286 | 0.000303 | 0.000281 | 12,129.00 |
| 30 Abr 2024 | 0.000286 | -0.000011 | -3.71% | 0.000296 | 0.00031 | 0.000276 | 10,707.00 |
| 29 Abr 2024 | 0.000297 | -0.00000200 | -0.67% | 0.000299 | 0.000304 | 0.000291 | 10,130.00 |
| 28 Abr 2024 | 0.000299 | -0.00000900 | -2.92% | 0.000309 | 0.000312 | 0.000297 | 9,959.00 |
| 27 Abr 2024 | 0.000308 | -0.00000010 | -0.03% | 0.00031 | 0.000316 | 0.000305 | 11,250.00 |
| 26 Abr 2024 | 0.000309 | -0.000024 | -7.22% | 0.000332 | 0.000332 | 0.000308 | 10,159.00 |
| 25 Abr 2024 | 0.000333 | 0.00000300 | 0.91% | 0.000331 | 0.000337 | 0.000325 | 9,606.00 |
| 24 Abr 2024 | 0.00033 | -0.000018 | -5.17% | 0.000348 | 0.00035 | 0.000329 | 9,236.00 |
| 23 Abr 2024 | 0.000348 | 0.00000300 | 0.87% | 0.000345 | 0.000371 | 0.000345 | 9,289.00 |
| 22 Abr 2024 | 0.000346 | 0.00000200 | 0.58% | 0.000344 | 0.000352 | 0.000342 | 9,478.00 |
| 21 Abr 2024 | 0.000344 | -0.000014 | -3.92% | 0.000356 | 0.000357 | 0.000339 | 6,684.00 |
| 20 Abr 2024 | 0.000357 | 0.000012 | 3.47% | 0.000348 | 0.000364 | 0.000347 | 9,095.00 |
| 19 Abr 2024 | 0.000346 | -0.00002 | -5.47% | 0.000363 | 0.00038 | 0.000341 | 12,526.00 |
| 18 Abr 2024 | 0.000365 | 0.000042 | 13.00% | 0.000322 | 0.000386 | 0.000318 | 10,079.00 |
| 17 Abr 2024 | 0.000323 | -0.00000020 | -0.06% | 0.000323 | 0.000328 | 0.000311 | 10,377.00 |
| 16 Abr 2024 | 0.000323 | -0.000015 | -4.44% | 0.000336 | 0.00034 | 0.000312 | 10,676.00 |
| 15 Abr 2024 | 0.000338 | -0.000027 | -7.39% | 0.000363 | 0.000369 | 0.000337 | 10,086.00 |
| 14 Abr 2024 | 0.000365 | -0.00000900 | -2.40% | 0.000375 | 0.000406 | 0.000345 | 8,867.00 |
| 13 Abr 2024 | 0.000374 | 0.000048 | 14.70% | 0.000326 | 0.0004 | 0.00031 | 9,601.00 |
| 12 Abr 2024 | 0.000327 | -0.000022 | -6.31% | 0.00035 | 0.00036 | 0.00032 | 9,806.00 |
| 11 Abr 2024 | 0.000349 | -0.000025 | -6.69% | 0.000373 | 0.00038 | 0.000346 | 8,594.00 |
| 10 Abr 2024 | 0.000374 | -0.000019 | -4.83% | 0.000393 | 0.0004 | 0.000361 | 7,969.00 |
| 09 Abr 2024 | 0.000393 | -0.000017 | -4.15% | 0.000408 | 0.00042 | 0.000381 | 6,929.00 |
| 08 Abr 2024 | 0.00041 | -0.00000200 | -0.49% | 0.000417 | 0.00043 | 0.000405 | 6,557.00 |
| 07 Abr 2024 | 0.000412 | 0.000016 | 4.04% | 0.000398 | 0.00047 | 0.000397 | 7,234.00 |
| 06 Abr 2024 | 0.000396 | -0.000014 | -3.41% | 0.000411 | 0.000423 | 0.000386 | 8,117.00 |
| 05 Abr 2024 | 0.00041 | -0.000026 | -5.97% | 0.000431 | 0.00044 | 0.000383 | 7,319.00 |
| 04 Abr 2024 | 0.000436 | -0.000055 | -11.20% | 0.000491 | 0.000514 | 0.000421 | 8,090.00 |
| 03 Abr 2024 | 0.000491 | 0.000082 | 20.08% | 0.000409 | 0.00053 | 0.000403 | 9,042.00 |
| 02 Abr 2024 | 0.000408 | 0.000057 | 16.21% | 0.000352 | 0.00044 | 0.000345 | 9,191.00 |
| 01 Abr 2024 | 0.000352 | 0.00001 | 2.92% | 0.000342 | 0.000418 | 0.000342 | 9,037.00 |
| 31 Mar 2024 | 0.000342 | -0.00001 | -2.84% | 0.000352 | 0.000352 | 0.000335 | 8,462.00 |
| 30 Mar 2024 | 0.000352 | -0.000015 | -4.09% | 0.000367 | 0.000371 | 0.000351 | 8,522.00 |
| 29 Mar 2024 | 0.000367 | -0.000018 | -4.67% | 0.000386 | 0.0004 | 0.00036 | 9,134.00 |
| 28 Mar 2024 | 0.000385 | 0.000019 | 5.20% | 0.000366 | 0.000393 | 0.000358 | 11,963.00 |
| 27 Mar 2024 | 0.000366 | -0.00000090 | -0.25% | 0.000366 | 0.0004 | 0.000359 | 12,157.00 |
| 26 Mar 2024 | 0.000367 | -0.000013 | -3.42% | 0.000379 | 0.000426 | 0.000361 | 11,613.00 |
| 25 Mar 2024 | 0.00038 | 0.000026 | 7.35% | 0.000355 | 0.00039 | 0.000339 | 13,096.00 |
| 24 Mar 2024 | 0.000354 | 0.00002 | 5.99% | 0.000334 | 0.000354 | 0.000334 | 14,168.00 |
| 23 Mar 2024 | 0.000334 | -0.000033 | -9.00% | 0.000367 | 0.000371 | 0.000331 | 15,312.00 |
| 22 Mar 2024 | 0.000367 | -0.00000100 | -0.27% | 0.000367 | 0.000388 | 0.000361 | 12,084.00 |
| 21 Mar 2024 | 0.000368 | -0.000019 | -4.91% | 0.000383 | 0.0004 | 0.000362 | 12,107.00 |
| 20 Mar 2024 | 0.000387 | 0.000039 | 11.22% | 0.000348 | 0.000388 | 0.000346 | 13,504.00 |
| 19 Mar 2024 | 0.000348 | 0.000012 | 3.58% | 0.00033 | 0.000362 | 0.000296 | 14,799.00 |
