Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.TIMECHRONOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.00772 | 0.00012 | 1.58% | 0.00758 | 0.00791 | 0.00749 | 359.00 |
| 13 Jun 2024 | 0.0076 | -0.00056 | -6.86% | 0.00817 | 0.00823 | 0.00752 | 368.00 |
| 12 Jun 2024 | 0.00816 | -0.0001 | -1.21% | 0.00827 | 0.00831 | 0.00807 | 347.00 |
| 11 Jun 2024 | 0.00826 | -0.00016 | -1.90% | 0.00869 | 0.00871 | 0.00823 | 345.00 |
| 10 Jun 2024 | 0.00842 | 0.00051 | 6.45% | 0.00797 | 0.00842 | 0.00787 | 342.00 |
| 09 Jun 2024 | 0.00791 | -0.00016 | -1.98% | 0.00807 | 0.00815 | 0.00787 | 346.00 |
| 08 Jun 2024 | 0.00807 | -0.00001 | -0.12% | 0.0081 | 0.00813 | 0.0079 | 346.00 |
| 07 Jun 2024 | 0.00808 | 0.00 | 0.00% | 0.00809 | 0.00834 | 0.00784 | 348.00 |
| 06 Jun 2024 | 0.00808 | -0.00005 | -0.62% | 0.00814 | 0.00818 | 0.0078 | 324.00 |
| 05 Jun 2024 | 0.00813 | -0.00004 | -0.49% | 0.00818 | 0.00841 | 0.00801 | 328.00 |
| 04 Jun 2024 | 0.00817 | 0.00026 | 3.29% | 0.00789 | 0.00818 | 0.00786 | 187.00 |
| 03 Jun 2024 | 0.00791 | 0.00021 | 2.73% | 0.00769 | 0.00794 | 0.00763 | 366.00 |
| 02 Jun 2024 | 0.0077 | -0.0001 | -1.28% | 0.0078 | 0.00806 | 0.00765 | 350.00 |
| 01 Jun 2024 | 0.0078 | -0.00007 | -0.89% | 0.00786 | 0.00792 | 0.00777 | 344.00 |
| 31 May 2024 | 0.00787 | -0.00037 | -4.49% | 0.00824 | 0.00826 | 0.00773 | 340.00 |
| 30 May 2024 | 0.00824 | -0.00001 | -0.12% | 0.00828 | 0.0084 | 0.00813 | 321.00 |
| 29 May 2024 | 0.00825 | -0.00006 | -0.72% | 0.0083 | 0.00837 | 0.00793 | 331.00 |
| 28 May 2024 | 0.00831 | 0.00007 | 0.85% | 0.00821 | 0.00846 | 0.00821 | 333.00 |
| 27 May 2024 | 0.00824 | -0.00022 | -2.60% | 0.00847 | 0.00847 | 0.00816 | 311.00 |
| 26 May 2024 | 0.00846 | -0.00014 | -1.63% | 0.0086 | 0.0086 | 0.00832 | 318.00 |
| 25 May 2024 | 0.0086 | -0.00009 | -1.04% | 0.00868 | 0.0087 | 0.00849 | 319.00 |
| 24 May 2024 | 0.00869 | 0.00018 | 2.12% | 0.00846 | 0.00882 | 0.00838 | 315.00 |
| 23 May 2024 | 0.00851 | -0.00003 | -0.35% | 0.00853 | 0.00871 | 0.00815 | 321.00 |
| 22 May 2024 | 0.00854 | -0.00014 | -1.61% | 0.00867 | 0.00885 | 0.00839 | 340.00 |
| 21 May 2024 | 0.00868 | -0.00022 | -2.47% | 0.0089 | 0.00893 | 0.00819 | 323.00 |
| 20 May 2024 | 0.0089 | -0.00134 | -13.09% | 0.01021 | 0.01064 | 0.00882 | 329.00 |
| 19 May 2024 | 0.01024 | 0.00015 | 1.49% | 0.0101 | 0.01032 | 0.01007 | 309.00 |
| 18 May 2024 | 0.01009 | 0.00057 | 5.99% | 0.00955 | 0.01089 | 0.00945 | 333.00 |
| 17 May 2024 | 0.00952 | -0.00032 | -3.25% | 0.00994 | 0.00996 | 0.00949 | 237.00 |
| 16 May 2024 | 0.00984 | 0.00002 | 0.20% | 0.00972 | 0.01008 | 0.0096 | 121.00 |
| 15 May 2024 | 0.00982 | -0.00025 | -2.48% | 0.0101 | 0.01014 | 0.00982 | 196.00 |
| 14 May 2024 | 0.01007 | -0.0002 | -1.95% | 0.01007 | 0.0102 | 0.00991 | 106.00 |
| 13 May 2024 | 0.01027 | 0.00003 | 0.29% | 0.0101 | 0.01034 | 0.00993 | 219.00 |
| 12 May 2024 | 0.01024 | -0.00018 | -1.73% | 0.01044 | 0.01046 | 0.01017 | 110.00 |
| 11 May 2024 | 0.01042 | -0.00017 | -1.61% | 0.01058 | 0.01064 | 0.01038 | 318.00 |
| 10 May 2024 | 0.01059 | 0.00009 | 0.86% | 0.01054 | 0.01068 | 0.01029 | 262.00 |
| 09 May 2024 | 0.0105 | -0.00013 | -1.22% | 0.01065 | 0.0109 | 0.01048 | 281.00 |
| 08 May 2024 | 0.01063 | -0.00002 | -0.19% | 0.01069 | 0.01097 | 0.01051 | 155.00 |
| 07 May 2024 | 0.01065 | 0.00016 | 1.53% | 0.01045 | 0.01065 | 0.01014 | 234.00 |
| 06 May 2024 | 0.01049 | 0.00001 | 0.10% | 0.01042 | 0.01068 | 0.01009 | 169.00 |
| 05 May 2024 | 0.01048 | -0.00033 | -3.05% | 0.01041 | 0.0105 | 0.01012 | 211.00 |
| 04 May 2024 | 0.01081 | 0.00012 | 1.12% | 0.01069 | 0.01121 | 0.01033 | 154.00 |
| 03 May 2024 | 0.01069 | 0.00017 | 1.62% | 0.01051 | 0.01104 | 0.01037 | 201.00 |
| 02 May 2024 | 0.01052 | 0.00037 | 3.65% | 0.01015 | 0.01146 | 0.010 | 315.00 |
| 01 May 2024 | 0.01015 | -0.00003 | -0.29% | 0.01028 | 0.0107 | 0.00994 | 211.00 |
| 30 Abr 2024 | 0.01018 | 0.00066 | 6.93% | 0.00955 | 0.01023 | 0.00933 | 239.00 |
| 29 Abr 2024 | 0.00952 | 0.00023 | 2.48% | 0.00923 | 0.01076 | 0.00915 | 199.00 |
| 28 Abr 2024 | 0.00929 | 0.00062 | 7.15% | 0.00858 | 0.01049 | 0.00854 | 229.00 |
| 27 Abr 2024 | 0.00867 | 0.00019 | 2.24% | 0.00831 | 0.01002 | 0.00813 | 151.00 |
| 26 Abr 2024 | 0.00848 | -0.00037 | -4.18% | 0.00896 | 0.00899 | 0.00824 | 208.00 |
| 25 Abr 2024 | 0.00885 | 0.00049 | 5.86% | 0.00832 | 0.00932 | 0.00812 | 218.00 |
| 24 Abr 2024 | 0.00836 | -0.00007 | -0.83% | 0.00841 | 0.00861 | 0.00828 | 208.00 |
| 23 Abr 2024 | 0.00843 | -0.00031 | -3.55% | 0.00872 | 0.00876 | 0.00841 | 161.00 |
| 22 Abr 2024 | 0.00874 | 0.00004 | 0.46% | 0.00868 | 0.00886 | 0.0086 | 192.00 |
| 21 Abr 2024 | 0.0087 | -0.00016 | -1.81% | 0.00885 | 0.00896 | 0.00862 | 254.00 |
| 20 Abr 2024 | 0.00886 | -0.00014 | -1.56% | 0.00899 | 0.00974 | 0.00848 | 279.00 |
| 19 Abr 2024 | 0.009 | 0.00032 | 3.69% | 0.00868 | 0.0091 | 0.00806 | 242.00 |
| 18 Abr 2024 | 0.00868 | 0.00051 | 6.24% | 0.00817 | 0.00876 | 0.00808 | 212.00 |
| 17 Abr 2024 | 0.00817 | 0.00002 | 0.25% | 0.00815 | 0.00832 | 0.00793 | 304.00 |
| 16 Abr 2024 | 0.00815 | -0.00059 | -6.75% | 0.00871 | 0.00887 | 0.00792 | 286.00 |
| 15 Abr 2024 | 0.00874 | -0.00006 | -0.68% | 0.00878 | 0.0092 | 0.00866 | 246.00 |
| 14 Abr 2024 | 0.0088 | 0.00011 | 1.27% | 0.00882 | 0.00934 | 0.00858 | 141.00 |
| 13 Abr 2024 | 0.00869 | -0.00046 | -5.03% | 0.00918 | 0.0107 | 0.00844 | 68.00 |
| 12 Abr 2024 | 0.00915 | -0.00023 | -2.45% | 0.00947 | 0.00984 | 0.00901 | 58.00 |
| 11 Abr 2024 | 0.00938 | -0.00071 | -7.04% | 0.00977 | 0.01012 | 0.00933 | 13.00 |
| 10 Abr 2024 | 0.01009 | 0.00101 | 11.12% | 0.00918 | 0.01049 | 0.00916 | 41.00 |
| 09 Abr 2024 | 0.00908 | 0.00063 | 7.46% | 0.00844 | 0.00908 | 0.00834 | 112.00 |
| 08 Abr 2024 | 0.00845 | -0.00085 | -9.14% | 0.00933 | 0.00945 | 0.00836 | 71.00 |
| 07 Abr 2024 | 0.0093 | -0.00003 | -0.32% | 0.00944 | 0.00966 | 0.00902 | 195.00 |
| 06 Abr 2024 | 0.00933 | 0.00045 | 5.07% | 0.00895 | 0.01011 | 0.00878 | 142.00 |
| 05 Abr 2024 | 0.00888 | -0.00024 | -2.63% | 0.00914 | 0.00922 | 0.00861 | 210.00 |
| 04 Abr 2024 | 0.00912 | -0.00017 | -1.83% | 0.00921 | 0.00942 | 0.00884 | 173.00 |
| 03 Abr 2024 | 0.00929 | -0.00001 | -0.11% | 0.00934 | 0.00947 | 0.00919 | 93.00 |
| 02 Abr 2024 | 0.0093 | -0.00007 | -0.75% | 0.00904 | 0.00945 | 0.00885 | 78.00 |
| 01 Abr 2024 | 0.00937 | 0.00005 | 0.54% | 0.0093 | 0.00946 | 0.00929 | 24.00 |
| 31 Mar 2024 | 0.00932 | -0.00033 | -3.42% | 0.00962 | 0.00963 | 0.00916 | 79.00 |
| 30 Mar 2024 | 0.00965 | -0.00022 | -2.23% | 0.00986 | 0.01013 | 0.00919 | 68.00 |
| 29 Mar 2024 | 0.00987 | 0.00092 | 10.28% | 0.00895 | 0.01037 | 0.00865 | 126.00 |
| 28 Mar 2024 | 0.00895 | -0.00098 | -9.87% | 0.00985 | 0.01005 | 0.0088 | 185.00 |
| 27 Mar 2024 | 0.00993 | 0.00031 | 3.22% | 0.00959 | 0.01023 | 0.00948 | 234.00 |
| 26 Mar 2024 | 0.00962 | -0.00046 | -4.56% | 0.01016 | 0.01039 | 0.00946 | 407.00 |
| 25 Mar 2024 | 0.01008 | -0.00066 | -6.15% | 0.01073 | 0.01083 | 0.01004 | 337.00 |
| 24 Mar 2024 | 0.01074 | -0.00032 | -2.89% | 0.01104 | 0.01126 | 0.01056 | 361.00 |
| 23 Mar 2024 | 0.01106 | -0.00053 | -4.57% | 0.01137 | 0.01175 | 0.0107 | 397.00 |
| 22 Mar 2024 | 0.01159 | 0.00139 | 13.63% | 0.01039 | 0.01229 | 0.01019 | 270.00 |
| 21 Mar 2024 | 0.0102 | 0.0004 | 4.08% | 0.00982 | 0.01048 | 0.00957 | 428.00 |
| 20 Mar 2024 | 0.0098 | -0.00078 | -7.37% | 0.01057 | 0.01083 | 0.00979 | 427.00 |
| 19 Mar 2024 | 0.01058 | 0.00096 | 9.98% | 0.00963 | 0.01078 | 0.00962 | 459.00 |
| 18 Mar 2024 | 0.00962 | 0.00 | 0.00% | 0.00961 | 0.01021 | 0.00958 | 488.00 |
| 17 Mar 2024 | 0.00962 | -0.00012 | -1.23% | 0.0097 | 0.01228 | 0.00937 | 444.00 |
| 16 Mar 2024 | 0.00974 | 0.00112 | 12.99% | 0.00867 | 0.00974 | 0.00835 | 435.00 |
