Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XBCETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.000924 | 0.000028 | 3.12% | 0.000778 | 0.000961 | 0.000694 | 310.00 |
| 08 May 2024 | 0.000896 | 0.000061 | 7.31% | 0.000711 | 0.000952 | 0.000711 | 270.00 |
| 07 May 2024 | 0.000835 | 0.000016 | 1.95% | 0.000753 | 0.000967 | 0.000724 | 215.00 |
| 06 May 2024 | 0.000819 | -0.000098 | -10.69% | 0.000908 | 0.000951 | 0.000804 | 377.00 |
| 05 May 2024 | 0.000916 | 0.000072 | 8.52% | 0.001055 | 0.001055 | 0.00073 | 345.00 |
| 04 May 2024 | 0.000845 | -0.000034 | -3.87% | 0.001057 | 0.001057 | 0.000845 | 300.00 |
| 03 May 2024 | 0.000879 | -0.000019 | -2.12% | 0.00097 | 0.001059 | 0.000723 | 282.00 |
| 02 May 2024 | 0.000898 | -0.000086 | -8.74% | 0.000793 | 0.001029 | 0.000739 | 291.00 |
| 01 May 2024 | 0.000984 | 0.00021 | 27.07% | 0.001024 | 0.001024 | 0.000764 | 236.00 |
| 30 Abr 2024 | 0.000774 | -0.000258 | -24.99% | 0.000913 | 0.001013 | 0.000748 | 251.00 |
| 29 Abr 2024 | 0.001033 | 0.00025 | 31.95% | 0.000871 | 0.001042 | 0.000711 | 314.00 |
| 28 Abr 2024 | 0.000783 | -0.000256 | -24.65% | 0.000924 | 0.001029 | 0.000731 | 364.00 |
| 27 Abr 2024 | 0.001038 | 0.000249 | 31.62% | 0.00088 | 0.001041 | 0.00074 | 254.00 |
| 26 Abr 2024 | 0.000789 | -0.0002 | -20.22% | 0.001031 | 0.001038 | 0.000726 | 228.00 |
| 25 Abr 2024 | 0.000989 | 0.00000050 | 0.05% | 0.000846 | 0.001049 | 0.000705 | 224.00 |
| 24 Abr 2024 | 0.000989 | 0.000285 | 40.54% | 0.000997 | 0.001023 | 0.000738 | 332.00 |
| 23 Abr 2024 | 0.000704 | -0.000254 | -26.53% | 0.000968 | 0.001006 | 0.000704 | 171.00 |
| 22 Abr 2024 | 0.000957 | 0.000163 | 20.53% | 0.000961 | 0.000961 | 0.000673 | 348.00 |
| 21 Abr 2024 | 0.000794 | -0.000095 | -10.69% | 0.000717 | 0.00094 | 0.000709 | 330.00 |
| 20 Abr 2024 | 0.000889 | 0.000089 | 11.12% | 0.000674 | 0.001066 | 0.000674 | 400.00 |
| 19 Abr 2024 | 0.0008 | 0.00000020 | 0.02% | 0.000852 | 0.001049 | 0.000657 | 279.00 |
| 18 Abr 2024 | 0.0008 | 0.000046 | 6.10% | 0.000916 | 0.00104 | 0.000665 | 338.00 |
| 17 Abr 2024 | 0.000754 | -0.000055 | -6.80% | 0.000766 | 0.001048 | 0.000679 | 195.00 |
| 16 Abr 2024 | 0.000809 | 0.000158 | 24.27% | 0.000927 | 0.000984 | 0.000677 | 359.00 |
| 15 Abr 2024 | 0.000651 | -0.000129 | -16.54% | 0.000908 | 0.000979 | 0.000651 | 306.00 |
| 14 Abr 2024 | 0.00078 | -0.000216 | -21.68% | 0.00093 | 0.001074 | 0.000742 | 201.00 |
| 13 Abr 2024 | 0.000996 | 0.000198 | 24.86% | 0.000853 | 0.000996 | 0.000651 | 279.00 |
| 12 Abr 2024 | 0.000798 | -0.00016 | -16.70% | 0.000774 | 0.000996 | 0.000658 | 351.00 |
| 11 Abr 2024 | 0.000958 | -0.00000900 | -0.93% | 0.000991 | 0.00104 | 0.000665 | 221.00 |
| 10 Abr 2024 | 0.000967 | 0.000163 | 20.21% | 0.000727 | 0.001144 | 0.000727 | 271.00 |
| 09 Abr 2024 | 0.000805 | -0.000202 | -20.06% | 0.000665 | 0.001228 | 0.000665 | 317.00 |
| 08 Abr 2024 | 0.001007 | 0.000342 | 51.44% | 0.001169 | 0.001286 | 0.000724 | 242.00 |
| 07 Abr 2024 | 0.000665 | -0.000063 | -8.65% | 0.000967 | 0.001291 | 0.000665 | 287.00 |
| 06 Abr 2024 | 0.000728 | -0.000366 | -33.44% | 0.001039 | 0.001262 | 0.000728 | 188.00 |
| 05 Abr 2024 | 0.001095 | 0.000219 | 25.03% | 0.000778 | 0.001286 | 0.00076 | 298.00 |
| 04 Abr 2024 | 0.000875 | 0.00014 | 19.11% | 0.000782 | 0.001085 | 0.000741 | 308.00 |
| 03 Abr 2024 | 0.000735 | 0.000036 | 5.15% | 0.000955 | 0.001079 | 0.000692 | 275.00 |
| 02 Abr 2024 | 0.000699 | -0.000169 | -19.48% | 0.000791 | 0.001028 | 0.000676 | 284.00 |
| 01 Abr 2024 | 0.000868 | 0.00009 | 11.58% | 0.000937 | 0.001135 | 0.000736 | 249.00 |
| 31 Mar 2024 | 0.000777 | -0.000078 | -9.11% | 0.000866 | 0.001059 | 0.000676 | 225.00 |
| 30 Mar 2024 | 0.000856 | -0.000169 | -16.48% | 0.00098 | 0.001071 | 0.000709 | 408.00 |
| 29 Mar 2024 | 0.001025 | 0.000269 | 35.54% | 0.00069 | 0.001106 | 0.00069 | 354.00 |
| 28 Mar 2024 | 0.000756 | -0.000142 | -15.81% | 0.001131 | 0.001131 | 0.000756 | 325.00 |
| 27 Mar 2024 | 0.000898 | 0.000203 | 29.30% | 0.001083 | 0.001167 | 0.000673 | 273.00 |
| 26 Mar 2024 | 0.000694 | -0.00006 | -7.95% | 0.001049 | 0.001049 | 0.000677 | 336.00 |
| 25 Mar 2024 | 0.000755 | -0.000351 | -31.76% | 0.001147 | 0.001178 | 0.000714 | 442.00 |
| 24 Mar 2024 | 0.001105 | 0.0003 | 37.17% | 0.001181 | 0.001181 | 0.000702 | 260.00 |
| 23 Mar 2024 | 0.000806 | -0.000365 | -31.17% | 0.000984 | 0.001106 | 0.000741 | 321.00 |
| 22 Mar 2024 | 0.001171 | 0.000042 | 3.72% | 0.000733 | 0.001171 | 0.000733 | 184.00 |
| 21 Mar 2024 | 0.001129 | 0.0003 | 36.18% | 0.001027 | 0.001129 | 0.000783 | 307.00 |
| 20 Mar 2024 | 0.000829 | -0.00000033 | -0.04% | 0.001132 | 0.00114 | 0.000829 | 263.00 |
| 19 Mar 2024 | 0.000829 | -0.000023 | -2.70% | 0.001069 | 0.001165 | 0.000828 | 187.00 |
| 18 Mar 2024 | 0.000852 | -0.000325 | -27.61% | 0.001099 | 0.001169 | 0.000827 | 217.00 |
| 17 Mar 2024 | 0.001177 | 0.000376 | 46.97% | 0.000902 | 0.001178 | 0.000902 | 245.00 |
| 16 Mar 2024 | 0.000801 | 0.000055 | 7.37% | 0.000707 | 0.00119 | 0.000707 | 237.00 |
| 15 Mar 2024 | 0.000746 | -0.000109 | -12.75% | 0.000769 | 0.001097 | 0.000746 | 262.00 |
| 14 Mar 2024 | 0.000855 | -0.000279 | -24.60% | 0.000745 | 0.001161 | 0.000745 | 357.00 |
| 13 Mar 2024 | 0.001134 | -0.000043 | -3.65% | 0.00091 | 0.001143 | 0.000703 | 229.00 |
| 12 Mar 2024 | 0.001177 | 0.000028 | 2.44% | 0.001 | 0.001192 | 0.001 | 160.00 |
| 11 Mar 2024 | 0.001149 | 0.000056 | 5.12% | 0.00112 | 0.001149 | 0.001003 | 297.00 |
| 10 Mar 2024 | 0.001093 | 0.000115 | 11.75% | 0.000968 | 0.001138 | 0.000917 | 219.00 |
| 09 Mar 2024 | 0.000978 | -0.000174 | -15.10% | 0.001061 | 0.00119 | 0.000907 | 156.00 |
| 08 Mar 2024 | 0.001152 | 0.000129 | 12.58% | 0.001138 | 0.001187 | 0.000945 | 122.00 |
| 07 Mar 2024 | 0.001023 | -0.000118 | -10.34% | 0.001116 | 0.001189 | 0.000928 | 335.00 |
| 06 Mar 2024 | 0.001142 | 0.000022 | 1.96% | 0.00113 | 0.001149 | 0.000806 | 337.00 |
| 05 Mar 2024 | 0.00112 | 0.000042 | 3.90% | 0.00095 | 0.001158 | 0.000836 | 298.00 |
| 04 Mar 2024 | 0.001078 | -0.00000800 | -0.74% | 0.001175 | 0.001175 | 0.000858 | 315.00 |
| 03 Mar 2024 | 0.001086 | 0.000076 | 7.53% | 0.000983 | 0.001131 | 0.000723 | 235.00 |
| 02 Mar 2024 | 0.00101 | 0.000033 | 3.38% | 0.000778 | 0.001112 | 0.000778 | 239.00 |
| 01 Mar 2024 | 0.000976 | 0.000201 | 25.93% | 0.000725 | 0.001192 | 0.000703 | 308.00 |
| 29 Feb 2024 | 0.000775 | -0.000398 | -33.93% | 0.000962 | 0.001157 | 0.000724 | 194.00 |
| 28 Feb 2024 | 0.001173 | 0.000168 | 16.72% | 0.000949 | 0.001173 | 0.000701 | 280.00 |
| 27 Feb 2024 | 0.001005 | 0.000202 | 25.16% | 0.000954 | 0.001005 | 0.000789 | 199.00 |
| 26 Feb 2024 | 0.000803 | -0.000282 | -25.99% | 0.000908 | 0.001185 | 0.000752 | 190.00 |
| 25 Feb 2024 | 0.001085 | -0.00000500 | -0.46% | 0.000887 | 0.001134 | 0.000783 | 261.00 |
| 24 Feb 2024 | 0.00109 | 0.000094 | 9.44% | 0.001198 | 0.001198 | 0.000753 | 277.00 |
| 23 Feb 2024 | 0.000996 | -0.000086 | -7.95% | 0.001194 | 0.001194 | 0.000813 | 362.00 |
| 22 Feb 2024 | 0.001082 | 0.00000600 | 0.56% | 0.000775 | 0.001196 | 0.000772 | 180.00 |
| 21 Feb 2024 | 0.001075 | 0.000273 | 34.07% | 0.001152 | 0.001191 | 0.000788 | 238.00 |
| 20 Feb 2024 | 0.000802 | -0.000338 | -29.64% | 0.000955 | 0.001185 | 0.000794 | 223.00 |
| 19 Feb 2024 | 0.00114 | 0.000162 | 16.59% | 0.001017 | 0.001187 | 0.00075 | 200.00 |
| 18 Feb 2024 | 0.000978 | -0.000172 | -14.95% | 0.001081 | 0.001176 | 0.000836 | 243.00 |
| 17 Feb 2024 | 0.00115 | 0.000294 | 34.30% | 0.001047 | 0.00115 | 0.000834 | 194.00 |
| 16 Feb 2024 | 0.000857 | -0.000032 | -3.60% | 0.000858 | 0.001095 | 0.000795 | 274.00 |
| 15 Feb 2024 | 0.000889 | 0.000019 | 2.18% | 0.000994 | 0.001171 | 0.000767 | 318.00 |
| 14 Feb 2024 | 0.00087 | -0.000175 | -16.74% | 0.001132 | 0.0012 | 0.000836 | 249.00 |
| 13 Feb 2024 | 0.001045 | 0.000231 | 28.39% | 0.001166 | 0.001243 | 0.000828 | 144.00 |
| 12 Feb 2024 | 0.000814 | -0.000059 | -6.75% | 0.001026 | 0.001248 | 0.00077 | 269.00 |
| 11 Feb 2024 | 0.000874 | 0.000037 | 4.42% | 0.000767 | 0.001249 | 0.000753 | 237.00 |
| 10 Feb 2024 | 0.000837 | -0.000209 | -19.98% | 0.000951 | 0.001026 | 0.00076 | 233.00 |
