Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SDAOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 0.000131 | -0.00000500 | -3.69% | 0.000136 | 0.00014 | 0.000131 | 5,980.00 |
| 26 May 2024 | 0.000135 | -0.00000500 | -3.55% | 0.000141 | 0.000146 | 0.000133 | 6,400.00 |
| 25 May 2024 | 0.000141 | -0.00000500 | -3.42% | 0.000147 | 0.000147 | 0.000137 | 68,102.00 |
| 24 May 2024 | 0.000146 | -0.00000020 | -0.14% | 0.000147 | 0.000149 | 0.000143 | 2,518.00 |
| 23 May 2024 | 0.000146 | -0.00000600 | -3.94% | 0.000152 | 0.000154 | 0.000143 | 8,092.00 |
| 22 May 2024 | 0.000152 | -0.00000700 | -4.41% | 0.000158 | 0.000164 | 0.00015 | 2,456.00 |
| 21 May 2024 | 0.000159 | -0.00001 | -5.93% | 0.000166 | 0.000171 | 0.000155 | 10,003.00 |
| 20 May 2024 | 0.000169 | -0.000015 | -8.15% | 0.000184 | 0.000188 | 0.000167 | 4,303.00 |
| 19 May 2024 | 0.000184 | -0.00000500 | -2.64% | 0.000189 | 0.000193 | 0.000184 | 2,845.00 |
| 18 May 2024 | 0.000189 | 0.00000600 | 3.27% | 0.000184 | 0.000195 | 0.00018 | 4,052.00 |
| 17 May 2024 | 0.000183 | 0.00000300 | 1.66% | 0.000181 | 0.00019 | 0.000178 | 4,258.00 |
| 16 May 2024 | 0.000181 | -0.00000400 | -2.17% | 0.00018 | 0.000185 | 0.000176 | 1,650.00 |
| 15 May 2024 | 0.000184 | 0.00000700 | 3.95% | 0.000178 | 0.000188 | 0.000172 | 575.00 |
| 14 May 2024 | 0.000177 | -0.00000500 | -2.74% | 0.000181 | 0.000186 | 0.000177 | 7,724.00 |
| 13 May 2024 | 0.000182 | -0.00000600 | -3.18% | 0.000188 | 0.000194 | 0.000181 | 6,416.00 |
| 12 May 2024 | 0.000188 | -0.00000800 | -4.08% | 0.000198 | 0.0002 | 0.000186 | 1,889.00 |
| 11 May 2024 | 0.000196 | -0.00000600 | -2.96% | 0.000202 | 0.000203 | 0.000194 | 1,835.00 |
| 10 May 2024 | 0.000203 | -0.00000300 | -1.46% | 0.000204 | 0.000208 | 0.000197 | 2,768.00 |
| 09 May 2024 | 0.000205 | 0.00000200 | 0.98% | 0.000203 | 0.000211 | 0.000201 | 2,774.00 |
| 08 May 2024 | 0.000204 | -0.00001 | -4.69% | 0.000214 | 0.000218 | 0.000204 | 4,581.00 |
| 07 May 2024 | 0.000213 | -0.00000400 | -1.84% | 0.000216 | 0.000224 | 0.000213 | 1,683.00 |
| 06 May 2024 | 0.000217 | 0.00000600 | 2.84% | 0.000211 | 0.000222 | 0.000203 | 2,661.00 |
| 05 May 2024 | 0.000211 | 0.00000500 | 2.43% | 0.000207 | 0.000212 | 0.000203 | 3,430.00 |
| 04 May 2024 | 0.000206 | 0.00000400 | 1.98% | 0.000204 | 0.000207 | 0.0002 | 2,366.00 |
| 03 May 2024 | 0.000202 | -0.00001 | -4.71% | 0.00021 | 0.000212 | 0.0002 | 2,718.00 |
| 02 May 2024 | 0.000213 | 0.00000800 | 3.91% | 0.000206 | 0.000213 | 0.000203 | 3,086.00 |
| 01 May 2024 | 0.000204 | -0.00000090 | -0.44% | 0.000207 | 0.000213 | 0.000196 | 5,920.00 |
| 30 Abr 2024 | 0.000205 | -0.00000500 | -2.37% | 0.000213 | 0.000214 | 0.0002 | 4,259.00 |
| 29 Abr 2024 | 0.000211 | -0.00000600 | -2.76% | 0.000217 | 0.000224 | 0.000205 | 3,115.00 |
| 28 Abr 2024 | 0.000217 | 0.00000200 | 0.93% | 0.000213 | 0.000222 | 0.000207 | 1,447.00 |
| 27 Abr 2024 | 0.000216 | 0.00000100 | 0.47% | 0.000215 | 0.00022 | 0.000206 | 2,109.00 |
| 26 Abr 2024 | 0.000214 | -0.00000300 | -1.38% | 0.000218 | 0.000223 | 0.000214 | 1,602.00 |
| 25 Abr 2024 | 0.000218 | -0.00000200 | -0.91% | 0.000223 | 0.000223 | 0.000216 | 2,751.00 |
| 24 Abr 2024 | 0.00022 | -0.000012 | -5.18% | 0.000231 | 0.000232 | 0.000217 | 3,474.00 |
| 23 Abr 2024 | 0.000232 | 0.00000600 | 2.67% | 0.00023 | 0.000237 | 0.000223 | 7,224.00 |
| 22 Abr 2024 | 0.000225 | 0.000011 | 5.13% | 0.000214 | 0.000232 | 0.000212 | 10,900.00 |
| 21 Abr 2024 | 0.000214 | -0.000015 | -6.52% | 0.000229 | 0.00023 | 0.000213 | 4,981.00 |
| 20 Abr 2024 | 0.00023 | 0.000013 | 5.99% | 0.000217 | 0.00023 | 0.000215 | 2,487.00 |
| 19 Abr 2024 | 0.000217 | 0.000016 | 7.94% | 0.000199 | 0.000217 | 0.00019 | 3,939.00 |
| 18 Abr 2024 | 0.000201 | 0.00000200 | 1.01% | 0.0002 | 0.000215 | 0.000197 | 1,921.00 |
| 17 Abr 2024 | 0.000199 | -0.00000500 | -2.45% | 0.000201 | 0.000204 | 0.000196 | 1,774.00 |
| 16 Abr 2024 | 0.000204 | -0.00000100 | -0.49% | 0.000206 | 0.000211 | 0.000196 | 3,424.00 |
| 15 Abr 2024 | 0.000205 | -0.000011 | -5.08% | 0.000218 | 0.000222 | 0.000205 | 4,049.00 |
| 14 Abr 2024 | 0.000217 | 0.00000040 | 0.18% | 0.000213 | 0.00022 | 0.000205 | 3,710.00 |
| 13 Abr 2024 | 0.000216 | -0.00000500 | -2.26% | 0.000221 | 0.000222 | 0.000208 | 11,835.00 |
| 12 Abr 2024 | 0.000221 | -0.00000200 | -0.90% | 0.00022 | 0.000233 | 0.000208 | 13,508.00 |
| 11 Abr 2024 | 0.000223 | 0.00000700 | 3.25% | 0.000216 | 0.000225 | 0.000209 | 3,411.00 |
| 10 Abr 2024 | 0.000216 | -0.000011 | -4.85% | 0.000227 | 0.000239 | 0.000208 | 13,063.00 |
| 09 Abr 2024 | 0.000227 | -0.00000500 | -2.15% | 0.000232 | 0.000238 | 0.000222 | 7,474.00 |
| 08 Abr 2024 | 0.000232 | -0.000012 | -4.92% | 0.000243 | 0.000243 | 0.000226 | 5,787.00 |
| 07 Abr 2024 | 0.000244 | -0.00000800 | -3.17% | 0.000254 | 0.00026 | 0.000223 | 12,424.00 |
| 06 Abr 2024 | 0.000252 | -0.000015 | -5.63% | 0.000261 | 0.000271 | 0.000247 | 10,904.00 |
| 05 Abr 2024 | 0.000267 | -0.00000700 | -2.56% | 0.000273 | 0.000274 | 0.000255 | 6,730.00 |
| 04 Abr 2024 | 0.000273 | 0.00000400 | 1.48% | 0.000269 | 0.000279 | 0.000261 | 6,340.00 |
| 03 Abr 2024 | 0.00027 | -0.000019 | -6.59% | 0.000284 | 0.000291 | 0.000268 | 2,825.00 |
| 02 Abr 2024 | 0.000288 | 0.000011 | 3.97% | 0.000278 | 0.000294 | 0.000268 | 5,976.00 |
| 01 Abr 2024 | 0.000277 | 0.00000400 | 1.46% | 0.000276 | 0.00029 | 0.000268 | 9,132.00 |
| 31 Mar 2024 | 0.000273 | -0.000019 | -6.49% | 0.000294 | 0.000294 | 0.000269 | 10,972.00 |
| 30 Mar 2024 | 0.000293 | -0.00000600 | -2.01% | 0.000306 | 0.000335 | 0.000287 | 8,128.00 |
| 29 Mar 2024 | 0.000298 | -0.00000300 | -1.00% | 0.0003 | 0.00031 | 0.000276 | 7,674.00 |
| 28 Mar 2024 | 0.000301 | 0.00000800 | 2.73% | 0.000294 | 0.000301 | 0.000284 | 16,322.00 |
| 27 Mar 2024 | 0.000293 | 0.000026 | 9.73% | 0.000263 | 0.000297 | 0.000257 | 26,540.00 |
| 26 Mar 2024 | 0.000267 | -0.000023 | -7.94% | 0.000288 | 0.000297 | 0.000258 | 27,300.00 |
| 25 Mar 2024 | 0.00029 | 0.00000400 | 1.40% | 0.000284 | 0.000307 | 0.000277 | 23,299.00 |
| 24 Mar 2024 | 0.000286 | 0.00000010 | 0.04% | 0.000288 | 0.000293 | 0.000273 | 14,961.00 |
| 23 Mar 2024 | 0.000286 | 0.00000200 | 0.71% | 0.000283 | 0.000297 | 0.000273 | 8,087.00 |
| 22 Mar 2024 | 0.000284 | 0.00000500 | 1.79% | 0.000276 | 0.000291 | 0.000271 | 12,338.00 |
| 21 Mar 2024 | 0.000279 | -0.000021 | -6.99% | 0.000296 | 0.000299 | 0.000273 | 24,513.00 |
| 20 Mar 2024 | 0.0003 | 0.000033 | 12.34% | 0.000272 | 0.000314 | 0.000263 | 38,939.00 |
| 19 Mar 2024 | 0.000268 | -0.000012 | -4.29% | 0.00028 | 0.000296 | 0.000257 | 71,923.00 |
| 18 Mar 2024 | 0.000279 | -0.000013 | -4.44% | 0.000296 | 0.000332 | 0.000279 | 28,118.00 |
| 17 Mar 2024 | 0.000293 | 0.000033 | 12.72% | 0.000257 | 0.000316 | 0.000257 | 62,240.00 |
| 16 Mar 2024 | 0.00026 | -0.000016 | -5.81% | 0.000281 | 0.000288 | 0.000253 | 46,849.00 |
| 15 Mar 2024 | 0.000276 | -0.000017 | -5.81% | 0.000302 | 0.000309 | 0.00026 | 90,520.00 |
| 14 Mar 2024 | 0.000292 | 0.00 | 0.00% | 0.000292 | 0.000292 | 0.000292 | 0.00 |
| 13 Mar 2024 | 0.000292 | 0.000043 | 17.22% | 0.000249 | 0.000306 | 0.000244 | 63,641.00 |
| 12 Mar 2024 | 0.00025 | -0.000026 | -9.43% | 0.000276 | 0.000286 | 0.000244 | 34,937.00 |
| 11 Mar 2024 | 0.000276 | -0.00000400 | -1.43% | 0.000278 | 0.000292 | 0.000264 | 35,393.00 |
| 10 Mar 2024 | 0.00028 | -0.000012 | -4.11% | 0.000293 | 0.000308 | 0.000276 | 43,270.00 |
| 09 Mar 2024 | 0.000292 | 0.000051 | 21.09% | 0.000242 | 0.000307 | 0.00024 | 61,170.00 |
| 08 Mar 2024 | 0.000242 | 0.00000600 | 2.55% | 0.000234 | 0.000249 | 0.000234 | 24,005.00 |
| 07 Mar 2024 | 0.000235 | 0.000014 | 6.33% | 0.000222 | 0.000246 | 0.000207 | 61,138.00 |
| 06 Mar 2024 | 0.000221 | 0.000026 | 13.33% | 0.000196 | 0.00023 | 0.000187 | 44,591.00 |
| 05 Mar 2024 | 0.000195 | -0.000016 | -7.58% | 0.000213 | 0.000217 | 0.000178 | 80,552.00 |
| 04 Mar 2024 | 0.000211 | -0.000016 | -7.03% | 0.000227 | 0.000239 | 0.000204 | 66,440.00 |
| 03 Mar 2024 | 0.000228 | 0.00000080 | 0.35% | 0.000227 | 0.000233 | 0.000208 | 46,612.00 |
| 02 Mar 2024 | 0.000227 | 0.000035 | 18.26% | 0.000191 | 0.000229 | 0.00019 | 67,902.00 |
| 01 Mar 2024 | 0.000192 | 0.000026 | 15.66% | 0.000167 | 0.000197 | 0.000167 | 60,757.00 |
| 29 Feb 2024 | 0.000166 | -0.00000100 | -0.60% | 0.000166 | 0.00017 | 0.000151 | 41,190.00 |
| 28 Feb 2024 | 0.000167 | 0.00000600 | 3.72% | 0.00016 | 0.000179 | 0.000157 | 74,320.00 |
