Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
URUSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.001355 | -0.000036 | -2.59% | 0.001393 | 0.001423 | 0.001346 | 1,502.00 |
| 21 May 2024 | 0.001391 | -0.000026 | -1.83% | 0.001422 | 0.001423 | 0.001366 | 1,155.00 |
| 20 May 2024 | 0.001417 | -0.00007 | -4.71% | 0.001492 | 0.001552 | 0.001369 | 1,827.00 |
| 19 May 2024 | 0.001487 | -0.000053 | -3.44% | 0.001538 | 0.001549 | 0.001484 | 1,886.00 |
| 18 May 2024 | 0.00154 | 0.000032 | 2.12% | 0.001509 | 0.001549 | 0.001496 | 1,933.00 |
| 17 May 2024 | 0.001508 | -0.000037 | -2.39% | 0.001543 | 0.001545 | 0.001486 | 1,522.00 |
| 16 May 2024 | 0.001545 | 0.000044 | 2.93% | 0.001488 | 0.001549 | 0.001474 | 1,868.00 |
| 15 May 2024 | 0.001501 | -0.000044 | -2.85% | 0.001544 | 0.001549 | 0.001501 | 1,427.00 |
| 14 May 2024 | 0.001545 | 0.000032 | 2.12% | 0.001516 | 0.001548 | 0.00151 | 2,257.00 |
| 13 May 2024 | 0.001513 | -0.000035 | -2.26% | 0.001549 | 0.001549 | 0.001502 | 2,087.00 |
| 12 May 2024 | 0.001548 | 0.00000100 | 0.06% | 0.001548 | 0.001549 | 0.001538 | 2,263.00 |
| 11 May 2024 | 0.001547 | 0.00000400 | 0.26% | 0.001544 | 0.001549 | 0.001533 | 2,248.00 |
| 10 May 2024 | 0.001543 | 0.00000400 | 0.26% | 0.001542 | 0.001549 | 0.001525 | 2,292.00 |
| 09 May 2024 | 0.001539 | 0.000015 | 0.98% | 0.00152 | 0.001549 | 0.0015 | 2,177.00 |
| 08 May 2024 | 0.001524 | 0.00000700 | 0.46% | 0.001524 | 0.001537 | 0.001493 | 2,094.00 |
| 07 May 2024 | 0.001517 | -0.00002 | -1.30% | 0.001541 | 0.001544 | 0.001382 | 1,581.00 |
| 06 May 2024 | 0.001537 | 0.00 | 0.00% | 0.001537 | 0.001549 | 0.001505 | 1,935.00 |
| 05 May 2024 | 0.001537 | 0.00000600 | 0.39% | 0.001532 | 0.001548 | 0.001517 | 2,102.00 |
| 04 May 2024 | 0.001531 | 0.00002 | 1.32% | 0.00152 | 0.001541 | 0.001499 | 2,104.00 |
| 03 May 2024 | 0.001511 | -0.00000200 | -0.13% | 0.001516 | 0.001553 | 0.0015 | 1,988.00 |
| 02 May 2024 | 0.001513 | -0.000027 | -1.75% | 0.001537 | 0.001552 | 0.001501 | 1,983.00 |
| 01 May 2024 | 0.00154 | 0.000023 | 1.52% | 0.001517 | 0.001643 | 0.001501 | 1,661.00 |
| 30 Abr 2024 | 0.001517 | -0.00000600 | -0.39% | 0.001519 | 0.001571 | 0.001493 | 2,087.00 |
| 29 Abr 2024 | 0.001523 | -0.000041 | -2.62% | 0.001566 | 0.001569 | 0.001506 | 2,077.00 |
| 28 Abr 2024 | 0.001564 | 0.00000300 | 0.19% | 0.00156 | 0.001571 | 0.001528 | 2,046.00 |
| 27 Abr 2024 | 0.001561 | 0.00000600 | 0.39% | 0.001554 | 0.001587 | 0.001428 | 1,079.00 |
| 26 Abr 2024 | 0.001555 | 0.000011 | 0.71% | 0.001546 | 0.001571 | 0.001539 | 2,192.00 |
| 25 Abr 2024 | 0.001544 | -0.000028 | -1.78% | 0.001568 | 0.001604 | 0.00153 | 781.00 |
| 24 Abr 2024 | 0.001572 | 0.00000800 | 0.51% | 0.001516 | 0.001579 | 0.001504 | 1,129.00 |
| 23 Abr 2024 | 0.001564 | -0.00000600 | -0.38% | 0.001571 | 0.00168 | 0.001564 | 1,261.00 |
| 22 Abr 2024 | 0.00157 | 0.000054 | 3.56% | 0.001515 | 0.001648 | 0.001509 | 1,456.00 |
| 21 Abr 2024 | 0.001516 | -0.00000300 | -0.20% | 0.001524 | 0.001536 | 0.001484 | 121.00 |
| 20 Abr 2024 | 0.001519 | -0.000054 | -3.43% | 0.001571 | 0.001575 | 0.001503 | 1,343.00 |
| 19 Abr 2024 | 0.001573 | 0.000037 | 2.41% | 0.001531 | 0.001608 | 0.001486 | 1,112.00 |
| 18 Abr 2024 | 0.001536 | -0.000091 | -5.59% | 0.001577 | 0.001585 | 0.001519 | 1,054.00 |
| 17 Abr 2024 | 0.001627 | -0.00001 | -0.61% | 0.001572 | 0.001632 | 0.001546 | 785.00 |
| 16 Abr 2024 | 0.001637 | 0.000024 | 1.49% | 0.00162 | 0.001652 | 0.001548 | 586.00 |
| 15 Abr 2024 | 0.001613 | 0.000054 | 3.46% | 0.001566 | 0.00165 | 0.001547 | 1,602.00 |
| 14 Abr 2024 | 0.001559 | -0.000075 | -4.59% | 0.001631 | 0.001639 | 0.001555 | 596.00 |
| 13 Abr 2024 | 0.001634 | -0.000023 | -1.39% | 0.001714 | 0.001717 | 0.001634 | 122.00 |
| 12 Abr 2024 | 0.001657 | 0.000027 | 1.66% | 0.001631 | 0.001683 | 0.001615 | 1,179.00 |
| 11 Abr 2024 | 0.00163 | 0.000129 | 8.59% | 0.0016 | 0.001631 | 0.001501 | 231.00 |
| 10 Abr 2024 | 0.001501 | -0.000034 | -2.21% | 0.001532 | 0.001565 | 0.001501 | 351.00 |
| 09 Abr 2024 | 0.001535 | 0.000042 | 2.81% | 0.001553 | 0.001565 | 0.001495 | 783.00 |
| 08 Abr 2024 | 0.001493 | -0.000083 | -5.27% | 0.001565 | 0.001618 | 0.001493 | 1,262.00 |
| 07 Abr 2024 | 0.001576 | 0.000058 | 3.82% | 0.001524 | 0.001601 | 0.001509 | 770.00 |
| 06 Abr 2024 | 0.001518 | -0.000057 | -3.62% | 0.001568 | 0.001581 | 0.001485 | 599.00 |
| 05 Abr 2024 | 0.001575 | -0.00009 | -5.41% | 0.001685 | 0.001732 | 0.001571 | 422.00 |
| 04 Abr 2024 | 0.001665 | 0.000074 | 4.65% | 0.001589 | 0.001677 | 0.001577 | 648.00 |
| 03 Abr 2024 | 0.001591 | -0.000035 | -2.15% | 0.001628 | 0.001648 | 0.001566 | 1,006.00 |
| 02 Abr 2024 | 0.001626 | 0.000058 | 3.70% | 0.001572 | 0.001664 | 0.001564 | 1,349.00 |
| 01 Abr 2024 | 0.001568 | -0.000104 | -6.22% | 0.001668 | 0.001693 | 0.001564 | 961.00 |
| 31 Mar 2024 | 0.001672 | -0.000024 | -1.42% | 0.001708 | 0.001735 | 0.001513 | 1,021.00 |
| 30 Mar 2024 | 0.001696 | -0.000041 | -2.36% | 0.001734 | 0.002816 | 0.001155 | 714.00 |
| 29 Mar 2024 | 0.001737 | 0.000089 | 5.40% | 0.001647 | 0.001762 | 0.001632 | 1,412.00 |
| 28 Mar 2024 | 0.001648 | -0.00007 | -4.07% | 0.001731 | 0.001744 | 0.001631 | 1,893.00 |
| 27 Mar 2024 | 0.001718 | -0.00000100 | -0.06% | 0.001716 | 0.001746 | 0.001548 | 1,763.00 |
| 26 Mar 2024 | 0.001719 | -0.000033 | -1.88% | 0.001769 | 0.001799 | 0.001712 | 1,962.00 |
| 25 Mar 2024 | 0.001752 | -0.00000500 | -0.28% | 0.001752 | 0.00186 | 0.001705 | 1,808.00 |
| 24 Mar 2024 | 0.001757 | -0.000064 | -3.51% | 0.001797 | 0.001814 | 0.001683 | 2,066.00 |
| 23 Mar 2024 | 0.001821 | 0.000049 | 2.77% | 0.001767 | 0.00186 | 0.001637 | 1,888.00 |
| 22 Mar 2024 | 0.001772 | -0.000148 | -7.71% | 0.001908 | 0.001993 | 0.001738 | 1,371.00 |
| 21 Mar 2024 | 0.00192 | 0.000025 | 1.32% | 0.001904 | 0.00195 | 0.001838 | 1,577.00 |
| 20 Mar 2024 | 0.001895 | -0.000022 | -1.15% | 0.001913 | 0.002044 | 0.001869 | 1,940.00 |
| 19 Mar 2024 | 0.001917 | 0.000035 | 1.86% | 0.001889 | 0.001972 | 0.001856 | 2,048.00 |
| 18 Mar 2024 | 0.001882 | -0.00002 | -1.05% | 0.001893 | 0.002009 | 0.001873 | 1,923.00 |
| 17 Mar 2024 | 0.001902 | -0.000067 | -3.40% | 0.001979 | 0.002005 | 0.001867 | 1,971.00 |
| 16 Mar 2024 | 0.001969 | 0.000032 | 1.65% | 0.00195 | 0.00204 | 0.001938 | 1,972.00 |
| 15 Mar 2024 | 0.001937 | 0.00005 | 2.65% | 0.001893 | 0.002015 | 0.001875 | 1,880.00 |
| 14 Mar 2024 | 0.001887 | -0.000065 | -3.33% | 0.001957 | 0.001993 | 0.001873 | 2,011.00 |
| 13 Mar 2024 | 0.001952 | -0.00000600 | -0.31% | 0.001957 | 0.002028 | 0.001814 | 1,987.00 |
| 12 Mar 2024 | 0.001958 | 0.000071 | 3.76% | 0.00188 | 0.002033 | 0.001847 | 1,655.00 |
| 11 Mar 2024 | 0.001887 | 0.000055 | 3.00% | 0.00183 | 0.003724 | 0.001802 | 1,926.00 |
| 10 Mar 2024 | 0.001832 | 0.000018 | 0.99% | 0.001823 | 0.001879 | 0.001773 | 2,038.00 |
| 09 Mar 2024 | 0.001814 | -0.000035 | -1.89% | 0.001848 | 0.001856 | 0.001772 | 1,916.00 |
| 08 Mar 2024 | 0.001849 | 0.000029 | 1.59% | 0.001806 | 0.001905 | 0.001765 | 1,263.00 |
| 07 Mar 2024 | 0.00182 | 0.00003 | 1.68% | 0.001784 | 0.001857 | 0.001735 | 1,186.00 |
| 06 Mar 2024 | 0.00179 | -0.000099 | -5.24% | 0.001817 | 0.001863 | 0.001731 | 1,585.00 |
| 05 Mar 2024 | 0.001889 | 0.000033 | 1.78% | 0.001861 | 0.002063 | 0.001791 | 1,099.00 |
| 04 Mar 2024 | 0.001856 | -0.00004 | -2.11% | 0.001901 | 0.001962 | 0.001804 | 1,423.00 |
| 03 Mar 2024 | 0.001896 | -0.000158 | -7.69% | 0.002036 | 0.00208 | 0.001838 | 1,205.00 |
| 02 Mar 2024 | 0.002054 | 0.000104 | 5.33% | 0.001935 | 0.002213 | 0.001932 | 1,405.00 |
| 01 Mar 2024 | 0.00195 | -0.000213 | -9.85% | 0.002195 | 0.002211 | 0.001878 | 1,349.00 |
| 29 Feb 2024 | 0.002163 | -0.000083 | -3.70% | 0.00224 | 0.002276 | 0.00214 | 1,215.00 |
| 28 Feb 2024 | 0.002246 | 0.00000900 | 0.40% | 0.002297 | 0.002313 | 0.002124 | 1,129.00 |
| 27 Feb 2024 | 0.002237 | -0.000094 | -4.03% | 0.002327 | 0.002384 | 0.00203 | 1,284.00 |
| 26 Feb 2024 | 0.002331 | 0.000087 | 3.88% | 0.002283 | 0.002491 | 0.002226 | 1,110.00 |
| 25 Feb 2024 | 0.002244 | -0.000098 | -4.18% | 0.002351 | 0.002374 | 0.002233 | 1,905.00 |
| 24 Feb 2024 | 0.002342 | -0.000197 | -7.76% | 0.002545 | 0.002564 | 0.002268 | 1,809.00 |
| 23 Feb 2024 | 0.002539 | -0.000064 | -2.46% | 0.0026 | 0.002612 | 0.002497 | 1,671.00 |
