XDCETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
12 May 2024 | 0.000013 | 0.00000070 | 5.85% | 0.000012 | 0.000013 | 0.00001 | 15,146,408.00 |
11 May 2024 | 0.000012 | 0.00000006 | 0.50% | 0.000012 | 0.000013 | 0.00001 | 13,522,845.00 |
10 May 2024 | 0.000012 | 0.00000200 | 19.40% | 0.000011 | 0.000013 | 0.00001 | 13,198,120.00 |
09 May 2024 | 0.00001 | -0.00000100 | -8.66% | 0.000011 | 0.000013 | 0.00001 | 14,518,408.00 |
08 May 2024 | 0.000012 | 0.00000075 | 6.94% | 0.000012 | 0.000013 | 0.00001 | 12,375,955.00 |
07 May 2024 | 0.000011 | 0.00000100 | 10.75% | 0.00000936 | 0.000013 | 0.00000902 | 16,045,451.00 |
06 May 2024 | 0.00000930 | -0.00000067 | -6.72% | 0.00000962 | 0.00001 | 0.00000902 | 17,580,593.00 |
05 May 2024 | 0.00000997 | 0.00000068 | 7.32% | 0.00000931 | 0.00000998 | 0.00000902 | 15,887,613.00 |
04 May 2024 | 0.00000929 | -0.00000064 | -6.45% | 0.00000916 | 0.00000999 | 0.00000903 | 17,753,879.00 |
03 May 2024 | 0.00000993 | 0.00000006 | 0.61% | 0.00000929 | 0.00001 | 0.00000904 | 20,906,175.00 |
02 May 2024 | 0.00000987 | 0.00000077 | 8.46% | 0.00000993 | 0.00001 | 0.00000903 | 15,637,333.00 |
01 May 2024 | 0.00000910 | -0.00000052 | -5.41% | 0.00000910 | 0.00001 | 0.00000903 | 15,903,991.00 |
30 Abr 2024 | 0.00000962 | 0.00000009 | 0.94% | 0.00000963 | 0.00000997 | 0.00000902 | 22,993,361.00 |
29 Abr 2024 | 0.00000953 | 0.00000026 | 2.80% | 0.00000922 | 0.00000999 | 0.00000902 | 21,715,785.00 |
28 Abr 2024 | 0.00000927 | -0.00000014 | -1.49% | 0.00000963 | 0.00001 | 0.00000902 | 23,492,263.00 |
27 Abr 2024 | 0.00000941 | -0.00000049 | -4.95% | 0.00000993 | 0.00001 | 0.00000904 | 23,844,633.00 |
26 Abr 2024 | 0.00000990 | 0.00000012 | 1.23% | 0.00000997 | 0.00000997 | 0.00000902 | 18,986,419.00 |
25 Abr 2024 | 0.00000978 | 0.00000010 | 1.03% | 0.00000970 | 0.00000999 | 0.00000907 | 17,987,145.00 |
24 Abr 2024 | 0.00000968 | -0.00000200 | -16.45% | 0.00001 | 0.000013 | 0.00000898 | 15,937,045.00 |
23 Abr 2024 | 0.000012 | 0.00000200 | 19.69% | 0.000012 | 0.000013 | 0.00000884 | 16,688,714.00 |
22 Abr 2024 | 0.00001 | -0.00000076 | -6.96% | 0.000011 | 0.000013 | 0.00000890 | 17,476,701.00 |
21 Abr 2024 | 0.000011 | 0.00000008 | 0.74% | 0.000012 | 0.000013 | 0.00001 | 16,564,339.00 |
20 Abr 2024 | 0.000011 | 0.00000005 | 0.46% | 0.00001 | 0.000013 | 0.00001 | 15,382,332.00 |
19 Abr 2024 | 0.000011 | -0.00000045 | -4.00% | 0.00000894 | 0.000013 | 0.00000878 | 16,186,586.00 |
18 Abr 2024 | 0.000011 | 0.00000200 | 21.93% | 0.000012 | 0.000012 | 0.00000875 | 19,831,705.00 |
17 Abr 2024 | 0.00000912 | -0.00000300 | -24.77% | 0.000011 | 0.000012 | 0.00000877 | 18,821,937.00 |
16 Abr 2024 | 0.000012 | 0.00000300 | 33.94% | 0.000012 | 0.000012 | 0.00000875 | 16,981,172.00 |
15 Abr 2024 | 0.00000884 | -0.00000200 | -18.33% | 0.000012 | 0.000012 | 0.00000884 | 17,286,626.00 |
14 Abr 2024 | 0.000011 | -0.00000100 | -8.12% | 0.00001 | 0.000012 | 0.00001 | 16,466,164.00 |
13 Abr 2024 | 0.000012 | 0.00000100 | 9.03% | 0.00000985 | 0.000012 | 0.00000873 | 19,651,619.00 |
12 Abr 2024 | 0.000011 | -0.00000025 | -2.21% | 0.000012 | 0.000012 | 0.00000888 | 15,698,709.00 |
11 Abr 2024 | 0.000011 | -0.00000100 | -7.94% | 0.000011 | 0.000013 | 0.000011 | 18,036,056.00 |
10 Abr 2024 | 0.000013 | 0.00000026 | 2.11% | 0.00001 | 0.000013 | 0.00001 | 18,866,422.00 |
09 Abr 2024 | 0.000012 | -0.00000100 | -7.42% | 0.000013 | 0.000014 | 0.00000518 | 20,889,982.00 |
08 Abr 2024 | 0.000013 | 0.00000046 | 3.54% | 0.000013 | 0.000014 | 0.000012 | 16,687,451.00 |
07 Abr 2024 | 0.000013 | 0.00000034 | 2.68% | 0.000013 | 0.000014 | 0.000012 | 15,112,640.00 |
06 Abr 2024 | 0.000013 | -0.00000082 | -6.08% | 0.000013 | 0.000014 | 0.000012 | 16,565,557.00 |
05 Abr 2024 | 0.000013 | 0.00000045 | 3.45% | 0.000013 | 0.000014 | 0.000012 | 14,474,646.00 |
04 Abr 2024 | 0.000013 | 0.00000053 | 4.24% | 0.000013 | 0.000013 | 0.000012 | 13,970,103.00 |
03 Abr 2024 | 0.000013 | -0.00000027 | -2.11% | 0.000012 | 0.000013 | 0.000012 | 14,403,923.00 |
02 Abr 2024 | 0.000013 | -0.00000039 | -2.96% | 0.000013 | 0.000013 | 0.000012 | 14,329,453.00 |
01 Abr 2024 | 0.000013 | 0.00000049 | 3.86% | 0.000012 | 0.000013 | 0.000012 | 15,117,372.00 |
31 Mar 2024 | 0.000013 | -0.00000098 | -7.17% | 0.000014 | 0.000014 | 0.000012 | 15,905,033.00 |
30 Mar 2024 | 0.000014 | 0.00000100 | 8.19% | 0.000012 | 0.000014 | 0.000012 | 13,887,447.00 |
29 Mar 2024 | 0.000012 | -0.00000100 | -7.41% | 0.000012 | 0.000014 | 0.000012 | 15,824,785.00 |
28 Mar 2024 | 0.000013 | 0.00000100 | 8.29% | 0.000013 | 0.000014 | 0.000012 | 15,986,614.00 |
27 Mar 2024 | 0.000012 | 0.00000014 | 1.17% | 0.000013 | 0.000014 | 0.000012 | 14,371,295.00 |
26 Mar 2024 | 0.000012 | -0.00000100 | -7.72% | 0.000012 | 0.000014 | 0.000012 | 16,640,621.00 |
25 Mar 2024 | 0.000013 | 0.00000050 | 4.02% | 0.000013 | 0.000014 | 0.000012 | 13,660,327.00 |
24 Mar 2024 | 0.000012 | -0.00000051 | -3.94% | 0.000012 | 0.000013 | 0.000011 | 14,280,851.00 |
23 Mar 2024 | 0.000013 | -0.00000006 | -0.46% | 0.000013 | 0.000013 | 0.000011 | 15,271,000.00 |
22 Mar 2024 | 0.000013 | 0.00000074 | 6.03% | 0.000011 | 0.000013 | 0.000011 | 15,483,148.00 |
21 Mar 2024 | 0.000012 | 0.00000100 | 8.94% | 0.000012 | 0.000012 | 0.000011 | 18,261,756.00 |
20 Mar 2024 | 0.000011 | 0.00000022 | 2.01% | 0.000012 | 0.000012 | 0.000011 | 16,378,464.00 |
19 Mar 2024 | 0.000011 | -0.00000100 | -8.07% | 0.000012 | 0.000012 | 0.000011 | 10,219,610.00 |
18 Mar 2024 | 0.000012 | 0.00000022 | 1.81% | 0.000012 | 0.000012 | 0.000011 | 16,110,942.00 |
17 Mar 2024 | 0.000012 | 0.00000100 | 8.95% | 0.000012 | 0.000012 | 0.000011 | 18,537,941.00 |
16 Mar 2024 | 0.000011 | -0.00000030 | -2.62% | 0.000012 | 0.000012 | 0.000011 | 16,361,835.00 |
15 Mar 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000012 | 0.000011 | 20,524,486.00 |
14 Mar 2024 | 0.000011 | -0.00000087 | -7.05% | 0.000011 | 0.000012 | 0.000011 | 15,824,053.00 |
13 Mar 2024 | 0.000012 | 0.00000044 | 3.70% | 0.000011 | 0.000012 | 0.000011 | 16,850,908.00 |
12 Mar 2024 | 0.000012 | -0.00000056 | -4.49% | 0.000011 | 0.000012 | 0.000011 | 16,279,094.00 |
11 Mar 2024 | 0.000012 | 0.00000057 | 4.79% | 0.000012 | 0.000012 | 0.000011 | 17,183,406.00 |
10 Mar 2024 | 0.000012 | -0.00000300 | -20.42% | 0.000013 | 0.000016 | 0.000011 | 16,564,984.00 |
09 Mar 2024 | 0.000015 | 0.00000200 | 16.09% | 0.000013 | 0.000016 | 0.000012 | 12,652,122.00 |
08 Mar 2024 | 0.000012 | -0.00000200 | -14.28% | 0.000013 | 0.000015 | 0.000012 | 14,280,274.00 |
07 Mar 2024 | 0.000014 | -0.00000032 | -2.23% | 0.000014 | 0.000016 | 0.000013 | 13,115,358.00 |
06 Mar 2024 | 0.000014 | 0.00000076 | 5.60% | 0.000013 | 0.000016 | 0.000013 | 14,787,618.00 |
05 Mar 2024 | 0.000014 | 0.00000044 | 3.35% | 0.000013 | 0.000015 | 0.000013 | 14,451,581.00 |
04 Mar 2024 | 0.000013 | -0.00000100 | -6.98% | 0.000015 | 0.000015 | 0.000013 | 13,230,408.00 |
03 Mar 2024 | 0.000014 | -0.00000030 | -2.05% | 0.000014 | 0.000015 | 0.000013 | 14,386,544.00 |
02 Mar 2024 | 0.000015 | -0.00000300 | -16.78% | 0.000013 | 0.000021 | 0.000013 | 10,878,846.00 |
01 Mar 2024 | 0.000018 | 0.00000500 | 39.78% | 0.000013 | 0.000021 | 0.000012 | 13,220,207.00 |
29 Feb 2024 | 0.000013 | -0.00000015 | -1.18% | 0.000013 | 0.000013 | 0.000012 | 13,674,248.00 |
28 Feb 2024 | 0.000013 | 0.00000095 | 8.07% | 0.000012 | 0.000014 | 0.000011 | 15,967,313.00 |
27 Feb 2024 | 0.000012 | -0.00000200 | -14.84% | 0.000013 | 0.000014 | 0.000011 | 15,730,007.00 |
26 Feb 2024 | 0.000013 | 0.00000039 | 2.98% | 0.000015 | 0.000015 | 0.000013 | 15,537,326.00 |
25 Feb 2024 | 0.000013 | -0.00000087 | -6.23% | 0.000014 | 0.000015 | 0.000013 | 13,894,737.00 |
24 Feb 2024 | 0.000014 | -0.00000075 | -5.10% | 0.000014 | 0.000015 | 0.000014 | 13,006,005.00 |
23 Feb 2024 | 0.000015 | 0.00000011 | 0.75% | 0.000014 | 0.000015 | 0.000014 | 12,414,347.00 |
22 Feb 2024 | 0.000015 | -0.00000013 | -0.88% | 0.000014 | 0.000015 | 0.000014 | 13,369,267.00 |
21 Feb 2024 | 0.000015 | -0.00000065 | -4.23% | 0.000015 | 0.000015 | 0.000014 | 13,610,228.00 |
20 Feb 2024 | 0.000015 | -0.00000085 | -5.24% | 0.000015 | 0.000016 | 0.000014 | 13,939,559.00 |
19 Feb 2024 | 0.000016 | 0.00000087 | 5.66% | 0.000016 | 0.000017 | 0.000014 | 12,073,549.00 |
18 Feb 2024 | 0.000015 | -0.00000100 | -6.01% | 0.000017 | 0.000017 | 0.000015 | 13,173,127.00 |
17 Feb 2024 | 0.000017 | 0.00000065 | 4.07% | 0.000016 | 0.000017 | 0.000016 | 13,289,121.00 |
16 Feb 2024 | 0.000016 | -0.00000007 | -0.44% | 0.000018 | 0.000018 | 0.000016 | 12,227,887.00 |
15 Feb 2024 | 0.000016 | -0.00000300 | -16.08% | 0.00002 | 0.00002 | 0.000016 | 11,751,966.00 |
14 Feb 2024 | 0.000019 | -0.00000100 | -5.01% | 0.000019 | 0.00002 | 0.000018 | 11,248,342.00 |
13 Feb 2024 | 0.00002 | 0.00000005 | 0.25% | 0.000019 | 0.00002 | 0.000019 | 10,056,150.00 |