DATAETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.000023 | 0.00000300 | 14.51% | 0.000024 | 0.000031 | 0.000015 | 2,544,989.00 |
27 Mar 2024 | 0.000021 | -0.00000300 | -12.89% | 0.00002 | 0.000031 | 0.000015 | 2,471,929.00 |
26 Mar 2024 | 0.000023 | 0.00000300 | 14.66% | 0.000018 | 0.000031 | 0.000015 | 2,924,659.00 |
25 Mar 2024 | 0.00002 | -0.00000400 | -16.37% | 0.000017 | 0.00003 | 0.000015 | 2,845,258.00 |
24 Mar 2024 | 0.000024 | 0.00000200 | 9.07% | 0.000028 | 0.000031 | 0.000016 | 2,218,573.00 |
23 Mar 2024 | 0.000022 | -0.00000094 | -4.09% | 0.000031 | 0.000031 | 0.000015 | 2,699,222.00 |
22 Mar 2024 | 0.000023 | 0.00000500 | 27.62% | 0.000029 | 0.00003 | 0.000015 | 2,702,298.00 |
21 Mar 2024 | 0.000018 | -0.00000090 | -4.74% | 0.000018 | 0.00003 | 0.000012 | 3,071,630.00 |
20 Mar 2024 | 0.000019 | -0.000011 | -36.90% | 0.000015 | 0.000031 | 0.000013 | 2,440,083.00 |
19 Mar 2024 | 0.00003 | 0.000015 | 104.53% | 0.000014 | 0.00003 | 0.000014 | 1,598,379.00 |
18 Mar 2024 | 0.000014 | -0.00000041 | -2.78% | 0.000019 | 0.00003 | 0.000012 | 3,329,228.00 |
17 Mar 2024 | 0.000015 | -0.00000200 | -12.06% | 0.000019 | 0.000021 | 0.000012 | 3,686,736.00 |
16 Mar 2024 | 0.000017 | -0.00000700 | -29.45% | 0.000023 | 0.000024 | 0.000014 | 3,213,361.00 |
15 Mar 2024 | 0.000024 | 0.00000074 | 3.21% | 0.000022 | 0.000024 | 0.000022 | 2,713,183.00 |
14 Mar 2024 | 0.000023 | 0.00000027 | 1.19% | 0.000024 | 0.000024 | 0.000022 | 2,240,506.00 |
13 Mar 2024 | 0.000023 | 0.00000026 | 1.16% | 0.000024 | 0.000024 | 0.000022 | 2,240,757.00 |
12 Mar 2024 | 0.000023 | -0.00000035 | -1.53% | 0.000023 | 0.000024 | 0.000022 | 2,268,274.00 |
11 Mar 2024 | 0.000023 | -0.00000055 | -2.35% | 0.000026 | 0.000033 | 0.000022 | 2,668,299.00 |
10 Mar 2024 | 0.000023 | -0.00000700 | -23.22% | 0.000024 | 0.000033 | 0.000023 | 2,076,956.00 |
09 Mar 2024 | 0.00003 | -0.00000009 | -0.30% | 0.000032 | 0.000033 | 0.000023 | 1,816,889.00 |
08 Mar 2024 | 0.00003 | 0.00000300 | 11.03% | 0.000023 | 0.000033 | 0.000023 | 1,798,240.00 |
07 Mar 2024 | 0.000027 | -0.00000300 | -9.78% | 0.00003 | 0.000032 | 0.000023 | 2,018,443.00 |
06 Mar 2024 | 0.000031 | -0.00000017 | -0.55% | 0.000032 | 0.000033 | 0.000023 | 1,751,509.00 |
05 Mar 2024 | 0.000031 | 0.00000074 | 2.46% | 0.000028 | 0.000033 | 0.000023 | 2,145,933.00 |
04 Mar 2024 | 0.00003 | 0.00000300 | 11.04% | 0.000026 | 0.000033 | 0.000023 | 2,311,463.00 |
03 Mar 2024 | 0.000027 | 0.00000200 | 7.81% | 0.000029 | 0.000033 | 0.000023 | 2,171,321.00 |
02 Mar 2024 | 0.000026 | -0.00000500 | -16.17% | 0.000031 | 0.000033 | 0.000023 | 2,199,775.00 |
01 Mar 2024 | 0.000031 | 0.00000007 | 0.23% | 0.000032 | 0.000033 | 0.000024 | 1,633,159.00 |
29 Feb 2024 | 0.000031 | 0.00000600 | 23.74% | 0.000028 | 0.000033 | 0.000023 | 2,012,451.00 |
28 Feb 2024 | 0.000025 | -0.00000400 | -13.50% | 0.000024 | 0.000033 | 0.000023 | 2,143,382.00 |
27 Feb 2024 | 0.00003 | -0.00000100 | -3.23% | 0.000033 | 0.000033 | 0.000023 | 2,089,280.00 |
26 Feb 2024 | 0.000031 | -0.00000200 | -6.11% | 0.000027 | 0.000033 | 0.000023 | 2,065,173.00 |
25 Feb 2024 | 0.000033 | 0.00001 | 43.03% | 0.000023 | 0.000033 | 0.000023 | 2,220,132.00 |
24 Feb 2024 | 0.000023 | -0.00000800 | -25.63% | 0.000032 | 0.000033 | 0.000023 | 2,169,571.00 |
23 Feb 2024 | 0.000031 | 0.00000300 | 10.74% | 0.000029 | 0.000033 | 0.000023 | 1,709,910.00 |
22 Feb 2024 | 0.000028 | 0.00000054 | 1.97% | 0.000031 | 0.000033 | 0.000023 | 2,117,431.00 |
21 Feb 2024 | 0.000027 | 0.00000056 | 2.09% | 0.000031 | 0.000033 | 0.000024 | 2,025,827.00 |
20 Feb 2024 | 0.000027 | -0.00000600 | -18.42% | 0.000023 | 0.000033 | 0.000023 | 2,028,314.00 |
19 Feb 2024 | 0.000033 | 0.00000800 | 32.19% | 0.000029 | 0.000033 | 0.000023 | 2,009,793.00 |
18 Feb 2024 | 0.000025 | -0.00000500 | -16.80% | 0.000024 | 0.000032 | 0.000024 | 1,965,769.00 |
17 Feb 2024 | 0.00003 | 0.00000100 | 3.51% | 0.000027 | 0.000033 | 0.000023 | 2,085,274.00 |
16 Feb 2024 | 0.000028 | -0.00000200 | -6.66% | 0.000027 | 0.000033 | 0.000023 | 2,004,847.00 |
15 Feb 2024 | 0.00003 | 0.00000088 | 3.02% | 0.000026 | 0.000033 | 0.000023 | 2,112,054.00 |
14 Feb 2024 | 0.000029 | 0.00000200 | 7.40% | 0.000032 | 0.000033 | 0.000024 | 1,845,335.00 |
13 Feb 2024 | 0.000027 | -0.00000400 | -13.01% | 0.00003 | 0.000033 | 0.000023 | 1,926,275.00 |
12 Feb 2024 | 0.000031 | -0.00000200 | -6.14% | 0.000032 | 0.000033 | 0.000023 | 2,038,054.00 |
11 Feb 2024 | 0.000033 | 0.00000800 | 32.10% | 0.000024 | 0.000033 | 0.000023 | 1,838,134.00 |
10 Feb 2024 | 0.000025 | -0.00000800 | -24.40% | 0.000031 | 0.000033 | 0.000023 | 2,670,539.00 |
09 Feb 2024 | 0.000033 | 0.00000600 | 22.77% | 0.000032 | 0.000033 | 0.000023 | 1,959,846.00 |
08 Feb 2024 | 0.000026 | -0.00000300 | -10.33% | 0.000023 | 0.000033 | 0.000023 | 1,888,474.00 |
07 Feb 2024 | 0.000029 | 0.00000300 | 11.49% | 0.000025 | 0.000033 | 0.000023 | 2,147,698.00 |
06 Feb 2024 | 0.000026 | -0.00000500 | -16.23% | 0.000028 | 0.000033 | 0.000023 | 2,151,502.00 |
05 Feb 2024 | 0.000031 | 0.00000500 | 19.14% | 0.000031 | 0.000033 | 0.000023 | 1,931,667.00 |
04 Feb 2024 | 0.000026 | -0.00000600 | -18.56% | 0.000026 | 0.000033 | 0.000023 | 2,119,699.00 |
03 Feb 2024 | 0.000032 | 0.00000100 | 3.22% | 0.00003 | 0.000033 | 0.000023 | 2,200,530.00 |
02 Feb 2024 | 0.000031 | 0.00000700 | 29.18% | 0.000027 | 0.000033 | 0.000023 | 1,649,930.00 |
01 Feb 2024 | 0.000024 | -0.00000300 | -11.28% | 0.000027 | 0.000033 | 0.000023 | 2,276,647.00 |
31 Ene 2024 | 0.000027 | -0.00000082 | -2.99% | 0.00003 | 0.000033 | 0.000023 | 1,916,440.00 |
30 Ene 2024 | 0.000027 | 0.00000006 | 0.22% | 0.000028 | 0.000033 | 0.000024 | 2,327,240.00 |
29 Ene 2024 | 0.000027 | 0.00000024 | 0.88% | 0.000025 | 0.000033 | 0.000023 | 1,876,198.00 |
28 Ene 2024 | 0.000027 | 0.00000300 | 12.25% | 0.000027 | 0.000032 | 0.000023 | 1,933,863.00 |
27 Ene 2024 | 0.000024 | -0.00000600 | -19.47% | 0.000025 | 0.000033 | 0.000023 | 2,109,978.00 |
26 Ene 2024 | 0.000031 | 0.00000084 | 2.80% | 0.00003 | 0.000033 | 0.000023 | 2,275,383.00 |
25 Ene 2024 | 0.00003 | 0.00000300 | 10.95% | 0.00003 | 0.000033 | 0.000023 | 2,168,787.00 |
24 Ene 2024 | 0.000027 | -0.00000400 | -12.76% | 0.000031 | 0.000033 | 0.000024 | 2,267,478.00 |
23 Ene 2024 | 0.000031 | 0.00000200 | 6.72% | 0.000028 | 0.000033 | 0.000023 | 1,915,118.00 |
22 Ene 2024 | 0.00003 | -0.00000063 | -2.07% | 0.000032 | 0.000033 | 0.000023 | 2,081,684.00 |
21 Ene 2024 | 0.00003 | -0.00000025 | -0.82% | 0.000027 | 0.000033 | 0.000023 | 2,274,849.00 |
20 Ene 2024 | 0.000031 | 0.00000500 | 19.72% | 0.00003 | 0.000033 | 0.000022 | 2,252,872.00 |
19 Ene 2024 | 0.000025 | -0.00000300 | -10.64% | 0.000024 | 0.000033 | 0.000022 | 2,364,100.00 |
18 Ene 2024 | 0.000028 | -0.00000200 | -6.69% | 0.000023 | 0.000033 | 0.000023 | 2,083,094.00 |
17 Ene 2024 | 0.00003 | 0.00000500 | 20.19% | 0.000032 | 0.000033 | 0.000022 | 1,969,817.00 |
16 Ene 2024 | 0.000025 | 0.00000200 | 8.88% | 0.000028 | 0.000033 | 0.000023 | 2,135,818.00 |
15 Ene 2024 | 0.000023 | -0.00000500 | -18.35% | 0.00003 | 0.000033 | 0.000022 | 1,711,911.00 |
14 Ene 2024 | 0.000027 | 0.00000300 | 12.54% | 0.000024 | 0.000033 | 0.000023 | 2,199,459.00 |
13 Ene 2024 | 0.000024 | 0.00000100 | 4.43% | 0.000025 | 0.000033 | 0.000022 | 2,069,594.00 |
12 Ene 2024 | 0.000023 | -0.00000100 | -4.16% | 0.000028 | 0.000032 | 0.000023 | 1,997,741.00 |
11 Ene 2024 | 0.000024 | -0.00000600 | -20.25% | 0.000023 | 0.000033 | 0.000023 | 1,890,927.00 |
10 Ene 2024 | 0.00003 | 0.00000300 | 11.19% | 0.000024 | 0.000033 | 0.000022 | 2,102,957.00 |
09 Ene 2024 | 0.000027 | 0.00000200 | 7.94% | 0.000029 | 0.000032 | 0.000022 | 2,227,678.00 |
08 Ene 2024 | 0.000025 | -0.00000065 | -2.51% | 0.000028 | 0.000033 | 0.000022 | 2,066,137.00 |
07 Ene 2024 | 0.000026 | -0.00000600 | -18.83% | 0.000023 | 0.000033 | 0.000022 | 1,971,957.00 |
06 Ene 2024 | 0.000032 | 0.00000900 | 40.02% | 0.000031 | 0.000033 | 0.000023 | 1,887,369.00 |
05 Ene 2024 | 0.000022 | -0.00000200 | -8.19% | 0.000028 | 0.000035 | 0.000022 | 2,143,331.00 |
04 Ene 2024 | 0.000024 | -0.00000026 | -1.05% | 0.000026 | 0.000035 | 0.000022 | 1,725,948.00 |
03 Ene 2024 | 0.000025 | -0.00000700 | -21.96% | 0.000029 | 0.000035 | 0.000022 | 1,752,447.00 |
02 Ene 2024 | 0.000032 | -0.00000300 | -8.69% | 0.000039 | 0.000048 | 0.000022 | 1,950,999.00 |
01 Ene 2024 | 0.000035 | 0.00000900 | 35.50% | 0.000025 | 0.000048 | 0.000023 | 1,810,937.00 |
31 Dic 2023 | 0.000025 | -0.000018 | -41.15% | 0.000023 | 0.000049 | 0.000022 | 1,587,162.00 |
30 Dic 2023 | 0.000044 | 0.00000100 | 2.36% | 0.000048 | 0.000048 | 0.000022 | 1,905,875.00 |