CCOETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.00000266 | -0.00000100 | -24.15% | 0.00000437 | 0.00000446 | 0.00000266 | 8,218.00 |
27 Mar 2024 | 0.00000414 | 0.00000200 | 84.75% | 0.00000440 | 0.00000440 | 0.00000307 | 17,188.00 |
26 Mar 2024 | 0.00000236 | -0.00000016 | -6.35% | 0.00000385 | 0.00000385 | 0.00000236 | 3,914.00 |
25 Mar 2024 | 0.00000252 | -0.00000100 | -28.17% | 0.00000259 | 0.00000343 | 0.00000252 | 13,068.00 |
24 Mar 2024 | 0.00000355 | -0.00000093 | -20.76% | 0.00000267 | 0.00000395 | 0.00000267 | 11,523.00 |
23 Mar 2024 | 0.00000448 | 0.00000027 | 6.41% | 0.00000397 | 0.00000448 | 0.00000255 | 11,431.00 |
22 Mar 2024 | 0.00000421 | 0.00000200 | 84.39% | 0.00000254 | 0.00000421 | 0.00000254 | 17,495.00 |
21 Mar 2024 | 0.00000237 | -0.00000019 | -7.42% | 0.00000249 | 0.00000372 | 0.00000224 | 15,147.00 |
20 Mar 2024 | 0.00000256 | -0.00000032 | -11.11% | 0.00000314 | 0.00000314 | 0.00000256 | 10,036.00 |
19 Mar 2024 | 0.00000288 | -0.00000003 | -1.03% | 0.00000379 | 0.00000379 | 0.00000288 | 10,544.00 |
18 Mar 2024 | 0.00000291 | -0.00000200 | -43.76% | 0.00000298 | 0.00000399 | 0.00000291 | 9,688.00 |
17 Mar 2024 | 0.00000457 | 0.00000086 | 23.18% | 0.00000306 | 0.00000457 | 0.00000306 | 14,858.00 |
16 Mar 2024 | 0.00000371 | 0.00000100 | 44.64% | 0.00000297 | 0.00000434 | 0.00000297 | 8,503.00 |
15 Mar 2024 | 0.00000224 | -0.00000100 | -30.40% | 0.00000352 | 0.00000407 | 0.00000224 | 12,058.00 |
14 Mar 2024 | 0.00000329 | 0.00000090 | 37.66% | 0.00000413 | 0.00000413 | 0.00000275 | 5,700.00 |
13 Mar 2024 | 0.00000239 | 0.00000029 | 13.81% | 0.00000357 | 0.00000450 | 0.00000239 | 11,466.00 |
12 Mar 2024 | 0.00000210 | -0.00000200 | -55.56% | 0.00000218 | 0.00000447 | 0.00000210 | 9,717.00 |
11 Mar 2024 | 0.00000360 | -0.00000100 | -21.69% | 0.00000322 | 0.00000465 | 0.00000319 | 10,350.00 |
10 Mar 2024 | 0.00000461 | 0.00000200 | 66.01% | 0.00000289 | 0.00000461 | 0.00000289 | 9,159.00 |
09 Mar 2024 | 0.00000303 | 0.00000067 | 28.39% | 0.00000375 | 0.00000375 | 0.00000220 | 8,534.00 |
08 Mar 2024 | 0.00000236 | -0.00000200 | -42.19% | 0.00000242 | 0.00000346 | 0.00000210 | 11,471.00 |
07 Mar 2024 | 0.00000474 | 0.00000065 | 15.89% | 0.00000450 | 0.00000474 | 0.00000252 | 7,756.00 |
06 Mar 2024 | 0.00000409 | 0.00000094 | 29.84% | 0.00000463 | 0.00000463 | 0.00000292 | 12,508.00 |
05 Mar 2024 | 0.00000315 | 0.00000100 | 49.75% | 0.00000252 | 0.00000421 | 0.00000215 | 14,329.00 |
04 Mar 2024 | 0.00000201 | -0.00000300 | -62.11% | 0.00000348 | 0.00000480 | 0.00000201 | 11,552.00 |
03 Mar 2024 | 0.00000483 | 0.00000200 | 68.97% | 0.00000190 | 0.00000498 | 0.00000190 | 19,233.00 |
02 Mar 2024 | 0.00000290 | 0.00000100 | 56.18% | 0.00000156 | 0.00000369 | 0.00000156 | 17,087.00 |
01 Mar 2024 | 0.00000178 | -0.00000200 | -51.02% | 0.00000189 | 0.00000467 | 0.00000178 | 15,562.00 |
29 Feb 2024 | 0.00000392 | 0.00000200 | 104.17% | 0.00000100 | 0.00000392 | 0.00000100 | 2,172.00 |
28 Feb 2024 | 0.00000192 | -0.00000200 | -54.50% | 0.00000299 | 0.00000299 | 0.00000192 | 11,665.00 |
27 Feb 2024 | 0.00000367 | 0.00000100 | 37.88% | 0.00000118 | 0.00000389 | 0.00000118 | 26,175.00 |
26 Feb 2024 | 0.00000264 | -0.00000093 | -26.05% | 0.00000158 | 0.00000264 | 0.00000114 | 18,398.00 |
25 Feb 2024 | 0.00000357 | -0.00000039 | -9.85% | 0.00000490 | 0.00000490 | 0.00000312 | 10,081.00 |
24 Feb 2024 | 0.00000396 | -0.00000017 | -4.12% | 0.00000281 | 0.00000434 | 0.00000281 | 8,002.00 |
23 Feb 2024 | 0.00000413 | 0.00000300 | 232.56% | 0.00000476 | 0.00000476 | 0.00000375 | 8,048.00 |
22 Feb 2024 | 0.00000129 | -0.00000200 | -53.19% | 0.00000094 | 0.00000426 | 0.00000094 | 34,351.00 |
21 Feb 2024 | 0.00000376 | 0.00000097 | 34.77% | 0.00000379 | 0.00000379 | 0.00000238 | 6,704.00 |
20 Feb 2024 | 0.00000279 | -0.00000015 | -5.10% | 0.00000489 | 0.00000489 | 0.00000279 | 12,400.00 |
19 Feb 2024 | 0.00000294 | 0.00000200 | 151.52% | 0.00000218 | 0.00000306 | 0.00000218 | 15,716.00 |
18 Feb 2024 | 0.00000132 | -0.00000400 | -82.30% | 0.00000195 | 0.00000485 | 0.00000132 | 22,893.00 |
17 Feb 2024 | 0.00000486 | 0.00000400 | 444.44% | 0.00000400 | 0.00000486 | 0.00000145 | 9,075.00 |
16 Feb 2024 | 0.00000090 | -0.00000078 | -46.43% | 0.00000332 | 0.00000446 | 0.00000090 | 20,654.00 |
15 Feb 2024 | 0.00000168 | -0.00000200 | -55.87% | 0.00000494 | 0.00000494 | 0.00000168 | 6,671.00 |
14 Feb 2024 | 0.00000358 | 0.00000014 | 4.07% | 0.00000095 | 0.00000480 | 0.00000095 | 21,458.00 |
13 Feb 2024 | 0.00000344 | 0.00000300 | 416.67% | 0.00000246 | 0.00000369 | 0.00000246 | 12,836.00 |
12 Feb 2024 | 0.00000072 | -0.00000200 | -80.65% | 0.00000420 | 0.00000481 | 0.00000072 | 25,803.00 |
11 Feb 2024 | 0.00000248 | 0.00000100 | 78.74% | 0.00000302 | 0.00000302 | 0.00000248 | 9,323.00 |
10 Feb 2024 | 0.00000127 | -0.00000061 | -32.45% | 0.00000475 | 0.00000475 | 0.00000127 | 19,636.00 |
09 Feb 2024 | 0.00000188 | -0.00000200 | -55.87% | 0.00000101 | 0.00000296 | 0.00000101 | 16,920.00 |
08 Feb 2024 | 0.00000358 | 0.00000019 | 5.60% | 0.00000335 | 0.00000358 | 0.00000207 | 18,410.00 |
07 Feb 2024 | 0.00000339 | -0.00000100 | -22.73% | 0.00000396 | 0.00000418 | 0.00000103 | 12,479.00 |
06 Feb 2024 | 0.00000440 | -0.00000044 | -9.09% | 0.00000165 | 0.00000440 | 0.00000144 | 16,498.00 |
05 Feb 2024 | 0.00000484 | 0.00000200 | 77.52% | 0.00000445 | 0.00000484 | 0.00000089 | 17,828.00 |
04 Feb 2024 | 0.00000258 | -0.00000100 | -25.97% | 0.00000488 | 0.00000488 | 0.00000258 | 7,011.00 |
03 Feb 2024 | 0.00000385 | 0.00000200 | 89.69% | 0.00000467 | 0.00000467 | 0.00000086 | 17,750.00 |
02 Feb 2024 | 0.00000223 | -0.00000062 | -21.75% | 0.00000471 | 0.00000471 | 0.00000184 | 18,433.00 |
01 Feb 2024 | 0.00000285 | -0.00000086 | -23.18% | 0.00000371 | 0.00000371 | 0.00000089 | 28,016.00 |
31 Ene 2024 | 0.00000371 | -0.00000100 | -20.62% | 0.00000186 | 0.00000426 | 0.00000186 | 11,176.00 |
30 Ene 2024 | 0.00000485 | 0.00000400 | 465.12% | 0.00000487 | 0.00000487 | 0.00000197 | 8,567.00 |
29 Ene 2024 | 0.00000086 | -0.00000100 | -49.02% | 0.00000248 | 0.00000248 | 0.00000086 | 4,851.00 |
28 Ene 2024 | 0.00000204 | 0.00000046 | 29.11% | 0.00000251 | 0.00000395 | 0.00000203 | 21,015.00 |
27 Ene 2024 | 0.00000158 | -0.00000300 | -62.37% | 0.00000382 | 0.00000382 | 0.00000158 | 26,449.00 |
26 Ene 2024 | 0.00000481 | 0.00000200 | 78.43% | 0.00000460 | 0.00000481 | 0.00000095 | 18,794.00 |
25 Ene 2024 | 0.00000255 | -0.00000071 | -21.78% | 0.00000457 | 0.00000477 | 0.00000097 | 23,914.00 |
24 Ene 2024 | 0.00000326 | -0.00000093 | -22.20% | 0.00000484 | 0.00000484 | 0.00000130 | 20,812.00 |
23 Ene 2024 | 0.00000419 | -0.00000043 | -9.31% | 0.00000457 | 0.00000457 | 0.00000256 | 7,226.00 |
22 Ene 2024 | 0.00000462 | 0.00000300 | 197.37% | 0.00000159 | 0.00000462 | 0.00000159 | 19,417.00 |
21 Ene 2024 | 0.00000152 | -0.00000200 | -51.02% | 0.00000287 | 0.00000331 | 0.00000152 | 12,376.00 |
20 Ene 2024 | 0.00000392 | -0.00000071 | -15.33% | 0.00000195 | 0.00000420 | 0.00000157 | 11,980.00 |
19 Ene 2024 | 0.00000463 | 0.00000300 | 227.27% | 0.00000108 | 0.00000463 | 0.00000108 | 13,508.00 |
18 Ene 2024 | 0.00000132 | 0.00000046 | 53.49% | 0.00000093 | 0.00000148 | 0.00000093 | 38,798.00 |
17 Ene 2024 | 0.00000086 | 0.00000001 | 1.18% | 0.00000164 | 0.00000164 | 0.00000086 | 20,972.00 |
16 Ene 2024 | 0.00000085 | -0.00000033 | -27.97% | 0.00000164 | 0.00000164 | 0.00000085 | 39,419.00 |
15 Ene 2024 | 0.00000118 | 0.00000006 | 5.36% | 0.00000112 | 0.00000147 | 0.00000108 | 41,298.00 |
14 Ene 2024 | 0.00000112 | 0.00000002 | 1.82% | 0.00000092 | 0.00000153 | 0.00000092 | 17,599.00 |
13 Ene 2024 | 0.00000110 | -0.00000300 | -75.95% | 0.00000415 | 0.00000418 | 0.00000110 | 19,379.00 |
12 Ene 2024 | 0.00000395 | 0.00000200 | 92.59% | 0.00000394 | 0.00000395 | 0.00000192 | 20,369.00 |
11 Ene 2024 | 0.00000216 | -0.00000071 | -24.74% | 0.00000403 | 0.00000403 | 0.00000216 | 5,705.00 |
10 Ene 2024 | 0.00000287 | -0.00000200 | -45.56% | 0.00000288 | 0.00000288 | 0.00000259 | 6,980.00 |
09 Ene 2024 | 0.00000439 | 0.00000024 | 5.78% | 0.00000344 | 0.00000442 | 0.00000344 | 7,445.00 |
08 Ene 2024 | 0.00000415 | -0.00000060 | -12.63% | 0.00000415 | 0.00000415 | 0.00000415 | 3,575.00 |
07 Ene 2024 | 0.00000475 | 0.00000081 | 20.56% | 0.00000196 | 0.00000475 | 0.00000196 | 14,712.00 |
06 Ene 2024 | 0.00000394 | -0.00000068 | -14.72% | 0.00000200 | 0.00000394 | 0.00000200 | 10,487.00 |
05 Ene 2024 | 0.00000462 | -0.00000007 | -1.49% | 0.00000353 | 0.00000462 | 0.00000287 | 13,082.00 |
04 Ene 2024 | 0.00000469 | 0.00000200 | 71.43% | 0.00000347 | 0.00000469 | 0.00000339 | 8,374.00 |
03 Ene 2024 | 0.00000280 | 0.00 | 0.00% | 0.00000192 | 0.00000280 | 0.00000192 | 14,445.00 |
02 Ene 2024 | 0.00000280 | 0.00000040 | 16.67% | 0.00000446 | 0.00000446 | 0.00000280 | 4,387.00 |
01 Ene 2024 | 0.00000240 | 0.00000031 | 14.83% | 0.00000258 | 0.00000470 | 0.00000240 | 14,994.00 |
31 Dic 2023 | 0.00000209 | -0.00000200 | -44.64% | 0.00000496 | 0.00000496 | 0.00000209 | 12,365.00 |
30 Dic 2023 | 0.00000448 | 0.00000054 | 13.71% | 0.00000185 | 0.00000448 | 0.00000185 | 21,454.00 |