SCETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
18 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
17 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
16 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
15 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
14 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
13 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
12 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
11 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
10 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
09 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
08 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
07 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
06 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
05 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
04 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
03 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
02 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
01 May 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
30 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
29 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
28 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
27 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
26 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
25 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
24 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
23 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
22 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
21 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
20 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
19 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
18 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
17 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
16 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
15 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
14 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
13 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
12 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
11 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
10 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
09 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
08 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
07 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
06 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
05 Abr 2024 | 0.00000285 | 0.00 | 0.00% | 0.00000285 | 0.00000285 | 0.00000285 | 0.00 |
04 Abr 2024 | 0.00000285 | 0.00000008 | 2.89% | 0.00000279 | 0.00000285 | 0.00000279 | 150,638.00 |
03 Abr 2024 | 0.00000277 | -0.00000002 | -0.72% | 0.00000279 | 0.00000284 | 0.00000275 | 103,828.00 |
02 Abr 2024 | 0.00000279 | 0.00000006 | 2.20% | 0.00000271 | 0.00000279 | 0.00000270 | 276,145.00 |
01 Abr 2024 | 0.00000273 | -0.00000008 | -2.85% | 0.00000280 | 0.00000280 | 0.00000272 | 225,910.00 |
31 Mar 2024 | 0.00000281 | -0.00000006 | -2.09% | 0.00000284 | 0.00000284 | 0.00000279 | 230,115.00 |
30 Mar 2024 | 0.00000287 | -0.00000004 | -1.37% | 0.00000290 | 0.00000295 | 0.00000287 | 55,428.00 |
29 Mar 2024 | 0.00000291 | -0.00000003 | -1.02% | 0.00000298 | 0.00000300 | 0.00000287 | 233,689.00 |
28 Mar 2024 | 0.00000294 | -0.00000014 | -4.55% | 0.00000302 | 0.00000306 | 0.00000289 | 784,197.00 |
27 Mar 2024 | 0.00000308 | 0.00000020 | 6.94% | 0.00000287 | 0.00000324 | 0.00000287 | 12,712,078.00 |
26 Mar 2024 | 0.00000288 | 0.00000013 | 4.73% | 0.00000283 | 0.00000304 | 0.00000280 | 174,276.00 |
25 Mar 2024 | 0.00000275 | 0.00000002 | 0.73% | 0.00000270 | 0.00000283 | 0.00000270 | 51,469.00 |
24 Mar 2024 | 0.00000273 | -0.00000001 | -0.36% | 0.00000273 | 0.00000273 | 0.00000272 | 13,874.00 |
23 Mar 2024 | 0.00000274 | 0.00000008 | 3.01% | 0.00000271 | 0.00000278 | 0.00000271 | 60,845.00 |
22 Mar 2024 | 0.00000266 | 0.00000003 | 1.14% | 0.00000260 | 0.00000268 | 0.00000259 | 1,496,895.00 |
21 Mar 2024 | 0.00000263 | -0.00000002 | -0.75% | 0.00000260 | 0.00000267 | 0.00000257 | 272,327.00 |
20 Mar 2024 | 0.00000265 | 0.00000003 | 1.15% | 0.00000269 | 0.00000269 | 0.00000259 | 260,919.00 |
19 Mar 2024 | 0.00000262 | -0.00000006 | -2.24% | 0.00000264 | 0.00000268 | 0.00000254 | 439,853.00 |
18 Mar 2024 | 0.00000268 | -0.00000005 | -1.83% | 0.00000269 | 0.00000269 | 0.00000265 | 208,886.00 |
17 Mar 2024 | 0.00000273 | 0.00000009 | 3.41% | 0.00000268 | 0.00000283 | 0.00000268 | 108,480.00 |
16 Mar 2024 | 0.00000264 | 0.00 | 0.00% | 0.00000268 | 0.00000280 | 0.00000260 | 1,347,286.00 |
15 Mar 2024 | 0.00000264 | -0.00000013 | -4.69% | 0.00000272 | 0.00000272 | 0.00000253 | 559,763.00 |
14 Mar 2024 | 0.00000277 | -0.00000003 | -1.07% | 0.00000283 | 0.00000288 | 0.00000269 | 644,684.00 |
13 Mar 2024 | 0.00000280 | -0.00000003 | -1.06% | 0.00000277 | 0.00000280 | 0.00000273 | 153,018.00 |
12 Mar 2024 | 0.00000283 | -0.00000012 | -4.07% | 0.00000287 | 0.00000288 | 0.00000270 | 812,287.00 |
11 Mar 2024 | 0.00000295 | -0.00000002 | -0.67% | 0.00000299 | 0.00000335 | 0.00000286 | 1,098,445.00 |
10 Mar 2024 | 0.00000297 | 0.00000052 | 21.22% | 0.00000251 | 0.00000310 | 0.00000251 | 2,101,892.00 |
09 Mar 2024 | 0.00000245 | 0.00 | 0.00% | 0.00000242 | 0.00000247 | 0.00000241 | 400,245.00 |
08 Mar 2024 | 0.00000245 | 0.00 | 0.00% | 0.00000239 | 0.00000245 | 0.00000237 | 1,931,946.00 |
07 Mar 2024 | 0.00000245 | 0.00000003 | 1.24% | 0.00000245 | 0.00000248 | 0.00000241 | 390,842.00 |
06 Mar 2024 | 0.00000242 | -0.00000007 | -2.81% | 0.00000253 | 0.00000265 | 0.00000238 | 2,410,788.00 |
05 Mar 2024 | 0.00000249 | -0.00000018 | -6.74% | 0.00000266 | 0.00000266 | 0.00000236 | 3,395,151.00 |
04 Mar 2024 | 0.00000267 | -0.00000013 | -4.64% | 0.00000277 | 0.00000278 | 0.00000267 | 334,193.00 |
03 Mar 2024 | 0.00000280 | -0.00000009 | -3.11% | 0.00000289 | 0.00000289 | 0.00000280 | 241,154.00 |
02 Mar 2024 | 0.00000289 | -0.00000004 | -1.37% | 0.00000287 | 0.00000289 | 0.00000282 | 814,580.00 |
01 Mar 2024 | 0.00000293 | 0.00000011 | 3.90% | 0.00000281 | 0.00000293 | 0.00000276 | 145,909.00 |
29 Feb 2024 | 0.00000282 | 0.00000002 | 0.71% | 0.00000274 | 0.00000284 | 0.00000263 | 1,932,294.00 |
28 Feb 2024 | 0.00000280 | -0.00000011 | -3.78% | 0.00000291 | 0.00000292 | 0.00000275 | 653,184.00 |
27 Feb 2024 | 0.00000291 | -0.00000030 | -9.35% | 0.00000315 | 0.00000315 | 0.00000286 | 1,546,989.00 |
26 Feb 2024 | 0.00000321 | -0.00000004 | -1.23% | 0.00000324 | 0.00000330 | 0.00000317 | 1,834,396.00 |
25 Feb 2024 | 0.00000325 | -0.00000091 | -21.88% | 0.00000413 | 0.00000413 | 0.00000310 | 18,165,620.00 |
24 Feb 2024 | 0.00000416 | -0.00000300 | -42.86% | 0.00000704 | 0.00000782 | 0.00000414 | 10,850,112.00 |
23 Feb 2024 | 0.00000700 | 0.00000100 | 17.48% | 0.00000574 | 0.00000700 | 0.00000574 | 3,379,856.00 |
22 Feb 2024 | 0.00000572 | 0.00000021 | 3.81% | 0.00000543 | 0.00000611 | 0.00000524 | 1,162,137.00 |
21 Feb 2024 | 0.00000551 | 0.00000057 | 11.54% | 0.00000507 | 0.00000590 | 0.00000498 | 1,603,159.00 |
20 Feb 2024 | 0.00000494 | 0.00000040 | 8.81% | 0.00000450 | 0.00000517 | 0.00000438 | 1,432,711.00 |