Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
JAMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.00000049 | -0.00000005 | -9.26% | 0.00000054 | 0.00000059 | 0.00000040 | 203,329.00 |
| 12 Jun 2024 | 0.00000054 | -0.00000007 | -11.48% | 0.00000061 | 0.00000068 | 0.00000040 | 371,021.00 |
| 11 Jun 2024 | 0.00000061 | 0.00000004 | 7.02% | 0.00000057 | 0.00000064 | 0.00000037 | 206,932.00 |
| 10 Jun 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000057 | 0.00000065 | 0.00000054 | 568,785.00 |
| 09 Jun 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000054 | 0.00000072 | 0.00000054 | 3,568,697.00 |
| 08 Jun 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000057 | 0.00000060 | 0.00000037 | 2,271,480.00 |
| 07 Jun 2024 | 0.00000054 | -0.00000006 | -10.00% | 0.00000060 | 0.00000064 | 0.00000052 | 1,532,555.00 |
| 06 Jun 2024 | 0.00000060 | -0.00000003 | -4.76% | 0.00000064 | 0.00000068 | 0.00000058 | 3,899,997.00 |
| 05 Jun 2024 | 0.00000063 | -0.00000007 | -10.00% | 0.00000070 | 0.00000073 | 0.00000063 | 11,034,693.00 |
| 04 Jun 2024 | 0.00000070 | -0.00000008 | -10.26% | 0.00000077 | 0.00000084 | 0.00000070 | 6,412,212.00 |
| 03 Jun 2024 | 0.00000078 | -0.00000005 | -6.02% | 0.00000081 | 0.00000091 | 0.00000075 | 7,851,676.00 |
| 02 Jun 2024 | 0.00000083 | 0.00000008 | 10.67% | 0.00000075 | 0.00000094 | 0.00000073 | 7,904,060.00 |
| 01 Jun 2024 | 0.00000075 | -0.00000004 | -5.06% | 0.00000079 | 0.00000080 | 0.00000068 | 7,693,314.00 |
| 31 May 2024 | 0.00000079 | -0.00000014 | -15.05% | 0.00000096 | 0.00000098 | 0.00000073 | 8,655,018.00 |
| 30 May 2024 | 0.00000093 | 0.00000010 | 12.05% | 0.00000082 | 0.00000110 | 0.00000076 | 16,414,650.00 |
| 29 May 2024 | 0.00000083 | 0.00000014 | 20.29% | 0.00000069 | 0.00000115 | 0.00000066 | 17,470,922.00 |
| 28 May 2024 | 0.00000069 | 0.00000006 | 9.52% | 0.00000062 | 0.00000073 | 0.00000051 | 4,372,752.00 |
| 27 May 2024 | 0.00000063 | -0.00000004 | -5.97% | 0.00000063 | 0.00000076 | 0.00000055 | 3,048,827.00 |
| 26 May 2024 | 0.00000067 | 0.00000028 | 71.79% | 0.00000039 | 0.00000068 | 0.00000039 | 2,401,024.00 |
| 25 May 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000039 | 0.00000042 | 0.00000038 | 590,560.00 |
| 24 May 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000042 | 0.00000038 | 389,796.00 |
| 23 May 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000038 | 0.00000042 | 0.00000036 | 543,113.00 |
| 22 May 2024 | 0.00000038 | 0.00000001 | 2.70% | 0.00000038 | 0.00000043 | 0.00000036 | 648,010.00 |
| 21 May 2024 | 0.00000037 | -0.00000005 | -11.90% | 0.00000041 | 0.00000042 | 0.00000035 | 1,046,878.00 |
| 20 May 2024 | 0.00000042 | -0.00000007 | -14.29% | 0.00000048 | 0.00000053 | 0.00000040 | 794,343.00 |
| 19 May 2024 | 0.00000049 | 0.00000009 | 22.50% | 0.00000040 | 0.00000056 | 0.00000040 | 2,708,134.00 |
| 18 May 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000043 | 0.00000039 | 540,629.00 |
| 17 May 2024 | 0.00000041 | -0.00000003 | -6.82% | 0.00000044 | 0.00000045 | 0.00000039 | 789,932.00 |
| 16 May 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000047 | 0.00000047 | 0.00000043 | 768,648.00 |
| 15 May 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000048 | 0.00000043 | 943,908.00 |
| 14 May 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000045 | 0.00000047 | 0.00000043 | 543,333.00 |
| 13 May 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000049 | 0.00000050 | 0.00000043 | 669,757.00 |
| 12 May 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000050 | 0.00000053 | 0.00000047 | 459,982.00 |
| 11 May 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000050 | 0.00000054 | 0.00000043 | 533,298.00 |
| 10 May 2024 | 0.00000049 | 0.00000006 | 13.95% | 0.00000043 | 0.00000055 | 0.00000043 | 2,068,572.00 |
| 09 May 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000045 | 0.00000040 | 986,321.00 |
| 08 May 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000047 | 0.00000044 | 348,795.00 |
| 07 May 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000048 | 0.00000044 | 395,970.00 |
| 06 May 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000048 | 0.00000043 | 1,090,894.00 |
| 05 May 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000046 | 0.00000049 | 0.00000043 | 897,595.00 |
| 04 May 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000045 | 0.00000049 | 0.00000043 | 494,526.00 |
| 03 May 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000047 | 0.00000043 | 595,201.00 |
| 02 May 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000046 | 0.00000048 | 0.00000043 | 577,038.00 |
| 01 May 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000047 | 0.00000049 | 0.00000040 | 329,431.00 |
| 30 Abr 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000047 | 0.00000049 | 0.00000040 | 341,034.00 |
| 29 Abr 2024 | 0.00000048 | 0.00000003 | 6.67% | 0.00000045 | 0.00000048 | 0.00000043 | 369,201.00 |
| 28 Abr 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000047 | 0.00000044 | 335,944.00 |
| 27 Abr 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000051 | 0.00000040 | 1,139,176.00 |
| 26 Abr 2024 | 0.00000049 | -0.00000004 | -7.55% | 0.00000053 | 0.00000057 | 0.00000049 | 864,464.00 |
| 25 Abr 2024 | 0.00000053 | 0.00000003 | 6.00% | 0.00000052 | 0.00000058 | 0.00000048 | 958,506.00 |
| 24 Abr 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000051 | 0.00000055 | 0.00000049 | 867,625.00 |
| 23 Abr 2024 | 0.00000052 | 0.00000004 | 8.33% | 0.00000049 | 0.00000056 | 0.00000048 | 1,466,218.00 |
| 22 Abr 2024 | 0.00000048 | -0.00000009 | -15.79% | 0.00000057 | 0.00000058 | 0.00000048 | 1,616,601.00 |
| 21 Abr 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000054 | 0.00000057 | 0.00000051 | 337,005.00 |
| 20 Abr 2024 | 0.00000054 | 0.00000004 | 8.00% | 0.00000052 | 0.00000054 | 0.00000046 | 658,824.00 |
| 19 Abr 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000050 | 0.00000055 | 0.00000048 | 330,829.00 |
| 18 Abr 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000048 | 589,521.00 |
| 17 Abr 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000057 | 0.00000051 | 407,675.00 |
| 16 Abr 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000049 | 0.00000056 | 0.00000049 | 502,692.00 |
| 15 Abr 2024 | 0.00000054 | 0.00000003 | 5.88% | 0.00000051 | 0.00000061 | 0.00000051 | 542,928.00 |
| 14 Abr 2024 | 0.00000051 | -0.00000008 | -13.56% | 0.00000058 | 0.00000058 | 0.00000049 | 225,987.00 |
| 13 Abr 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000056 | 0.00000061 | 0.00000056 | 51,801.00 |
| 12 Abr 2024 | 0.00000056 | -0.00000007 | -11.11% | 0.00000062 | 0.00000066 | 0.00000056 | 163,311.00 |
| 11 Abr 2024 | 0.00000063 | 0.00000005 | 8.62% | 0.00000059 | 0.00000066 | 0.00000057 | 474,555.00 |
| 10 Abr 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000061 | 0.00000063 | 0.00000058 | 191,727.00 |
| 09 Abr 2024 | 0.00000060 | -0.00000003 | -4.76% | 0.00000063 | 0.00000067 | 0.00000059 | 256,816.00 |
| 08 Abr 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000065 | 0.00000057 | 370,681.00 |
| 07 Abr 2024 | 0.00000064 | -0.00000005 | -7.25% | 0.00000068 | 0.00000069 | 0.00000061 | 353,337.00 |
| 06 Abr 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000068 | 0.00000070 | 0.00000062 | 850,155.00 |
| 05 Abr 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000068 | 0.00000072 | 0.00000065 | 801,237.00 |
| 04 Abr 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000065 | 0.00000070 | 0.00000065 | 830,491.00 |
| 03 Abr 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000069 | 0.00000070 | 0.00000063 | 1,160,893.00 |
| 02 Abr 2024 | 0.00000069 | 0.00 | 0.00% | 0.00000069 | 0.00000072 | 0.00000065 | 1,847,391.00 |
| 01 Abr 2024 | 0.00000069 | 0.00000004 | 6.15% | 0.00000065 | 0.00000069 | 0.00000064 | 1,007,184.00 |
| 31 Mar 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000068 | 0.00000072 | 0.00000064 | 948,526.00 |
| 30 Mar 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000071 | 0.00000073 | 0.00000066 | 1,292,219.00 |
| 29 Mar 2024 | 0.00000072 | 0.00000001 | 1.41% | 0.00000071 | 0.00000074 | 0.00000069 | 1,423,765.00 |
| 28 Mar 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000072 | 0.00000075 | 0.00000069 | 1,228,444.00 |
| 27 Mar 2024 | 0.00000073 | 0.00000005 | 7.35% | 0.00000069 | 0.00000078 | 0.00000068 | 4,269,256.00 |
| 26 Mar 2024 | 0.00000068 | -0.00000010 | -12.82% | 0.00000079 | 0.00000079 | 0.00000063 | 2,925,189.00 |
| 25 Mar 2024 | 0.00000078 | -0.00000008 | -9.30% | 0.00000087 | 0.00000088 | 0.00000077 | 3,860,832.00 |
| 24 Mar 2024 | 0.00000086 | 0.00000006 | 7.50% | 0.00000079 | 0.00000103 | 0.00000075 | 6,327,833.00 |
| 23 Mar 2024 | 0.00000080 | 0.00000006 | 8.11% | 0.00000077 | 0.00000080 | 0.00000072 | 1,499,658.00 |
| 22 Mar 2024 | 0.00000074 | 0.00000003 | 4.23% | 0.00000071 | 0.00000077 | 0.00000069 | 1,342,353.00 |
| 21 Mar 2024 | 0.00000071 | -0.00000006 | -7.79% | 0.00000078 | 0.00000082 | 0.00000071 | 3,465,651.00 |
| 20 Mar 2024 | 0.00000077 | 0.00000001 | 1.32% | 0.00000077 | 0.00000082 | 0.00000069 | 3,963,849.00 |
| 19 Mar 2024 | 0.00000076 | -0.00000004 | -5.00% | 0.00000081 | 0.00000085 | 0.00000072 | 2,914,897.00 |
| 18 Mar 2024 | 0.00000080 | -0.00000010 | -11.11% | 0.00000087 | 0.00000088 | 0.00000077 | 1,926,077.00 |
| 17 Mar 2024 | 0.00000090 | 0.00000011 | 13.92% | 0.00000079 | 0.00000101 | 0.00000078 | 4,487,656.00 |
| 16 Mar 2024 | 0.00000079 | 0.00000009 | 12.86% | 0.00000069 | 0.00000096 | 0.00000068 | 5,466,671.00 |
