Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IQETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.00000302 | -0.00000024 | -7.36% | 0.00000320 | 0.00000320 | 0.00000301 | 4.00 |
| 23 Abr 2024 | 0.00000326 | 0.00000023 | 7.59% | 0.00000306 | 0.00000326 | 0.00000306 | 26.00 |
| 22 Abr 2024 | 0.00000303 | 0.00000012 | 4.12% | 0.00000289 | 0.00000306 | 0.00000289 | 4.00 |
| 21 Abr 2024 | 0.00000291 | -0.00000003 | -1.02% | 0.00000297 | 0.00000299 | 0.00000289 | 4.00 |
| 20 Abr 2024 | 0.00000294 | 0.00000007 | 2.44% | 0.00000288 | 0.00000314 | 0.00000281 | 35.00 |
| 19 Abr 2024 | 0.00000287 | 0.00000005 | 1.77% | 0.00000286 | 0.00000291 | 0.00000278 | 7.00 |
| 18 Abr 2024 | 0.00000282 | 0.00 | 0.00% | 0.00000284 | 0.00000284 | 0.00000279 | 3.00 |
| 17 Abr 2024 | 0.00000282 | -0.00000003 | -1.05% | 0.00000284 | 0.00000286 | 0.00000277 | 8.00 |
| 16 Abr 2024 | 0.00000285 | -0.00000014 | -4.68% | 0.00000294 | 0.00000297 | 0.00000283 | 11.00 |
| 15 Abr 2024 | 0.00000299 | 0.00000015 | 5.28% | 0.00000286 | 0.00000313 | 0.00000286 | 41.00 |
| 14 Abr 2024 | 0.00000284 | 0.00000008 | 2.90% | 0.00000278 | 0.00000288 | 0.00000270 | 18.00 |
| 13 Abr 2024 | 0.00000276 | -0.00000022 | -7.38% | 0.00000293 | 0.00000299 | 0.00000269 | 37.00 |
| 12 Abr 2024 | 0.00000298 | -0.00000022 | -6.88% | 0.00000321 | 0.00000321 | 0.00000298 | 6.00 |
| 11 Abr 2024 | 0.00000320 | 0.00000003 | 0.95% | 0.00000319 | 0.00000325 | 0.00000313 | 5.00 |
| 10 Abr 2024 | 0.00000317 | -0.00000018 | -5.37% | 0.00000332 | 0.00000332 | 0.00000317 | 4.00 |
| 09 Abr 2024 | 0.00000335 | -0.00000002 | -0.59% | 0.00000339 | 0.00000339 | 0.00000331 | 6.00 |
| 08 Abr 2024 | 0.00000337 | -0.00000005 | -1.46% | 0.00000346 | 0.00000371 | 0.00000337 | 29.00 |
| 07 Abr 2024 | 0.00000342 | -0.00000002 | -0.58% | 0.00000346 | 0.00000352 | 0.00000340 | 5.00 |
| 06 Abr 2024 | 0.00000344 | -0.00000005 | -1.43% | 0.00000347 | 0.00000352 | 0.00000341 | 3.00 |
| 05 Abr 2024 | 0.00000349 | -0.00000004 | -1.13% | 0.00000353 | 0.00000355 | 0.00000342 | 3.00 |
| 04 Abr 2024 | 0.00000353 | 0.00000002 | 0.57% | 0.00000349 | 0.00000354 | 0.00000341 | 6.00 |
| 03 Abr 2024 | 0.00000351 | -0.00000023 | -6.15% | 0.00000371 | 0.00000371 | 0.00000347 | 33.00 |
| 02 Abr 2024 | 0.00000374 | -0.00000008 | -2.09% | 0.00000379 | 0.00000379 | 0.00000361 | 10.00 |
| 01 Abr 2024 | 0.00000382 | -0.00000011 | -2.80% | 0.00000390 | 0.00000393 | 0.00000375 | 5.00 |
| 31 Mar 2024 | 0.00000393 | -0.00000006 | -1.50% | 0.00000400 | 0.00000400 | 0.00000387 | 5.00 |
| 30 Mar 2024 | 0.00000399 | -0.00000005 | -1.24% | 0.00000406 | 0.00000406 | 0.00000396 | 6.00 |
| 29 Mar 2024 | 0.00000404 | -0.00000015 | -3.58% | 0.00000417 | 0.00000423 | 0.00000403 | 8.00 |
| 28 Mar 2024 | 0.00000419 | -0.00000003 | -0.71% | 0.00000422 | 0.00000429 | 0.00000407 | 11.00 |
| 27 Mar 2024 | 0.00000422 | -0.00000005 | -1.17% | 0.00000431 | 0.00000450 | 0.00000419 | 26.00 |
| 26 Mar 2024 | 0.00000427 | 0.00000006 | 1.43% | 0.00000419 | 0.00000439 | 0.00000415 | 20.00 |
| 25 Mar 2024 | 0.00000421 | 0.00000005 | 1.20% | 0.00000421 | 0.00000421 | 0.00000406 | 8.00 |
| 24 Mar 2024 | 0.00000416 | 0.00 | 0.00% | 0.00000427 | 0.00000447 | 0.00000411 | 17.00 |
| 23 Mar 2024 | 0.00000416 | 0.00000003 | 0.73% | 0.00000411 | 0.00000419 | 0.00000411 | 4.00 |
| 22 Mar 2024 | 0.00000413 | 0.00000005 | 1.23% | 0.00000413 | 0.00000414 | 0.00000397 | 13.00 |
| 21 Mar 2024 | 0.00000408 | -0.00000019 | -4.45% | 0.00000428 | 0.00000428 | 0.00000397 | 15.00 |
| 20 Mar 2024 | 0.00000427 | -0.00000008 | -1.84% | 0.00000436 | 0.00000436 | 0.00000414 | 8.00 |
| 19 Mar 2024 | 0.00000435 | 0.00000030 | 7.41% | 0.00000412 | 0.00000439 | 0.00000410 | 14.00 |
| 18 Mar 2024 | 0.00000405 | 0.00 | 0.00% | 0.00000405 | 0.00000405 | 0.00000405 | 0.00 |
| 17 Mar 2024 | 0.00000405 | 0.00000035 | 9.46% | 0.00000367 | 0.00000421 | 0.00000355 | 41.00 |
| 16 Mar 2024 | 0.00000370 | -0.00000015 | -3.90% | 0.00000389 | 0.00000394 | 0.00000358 | 23.00 |
| 15 Mar 2024 | 0.00000385 | 0.00000008 | 2.12% | 0.00000395 | 0.00000402 | 0.00000375 | 21.00 |
| 14 Mar 2024 | 0.00000377 | 0.00 | 0.00% | 0.00000377 | 0.00000377 | 0.00000377 | 0.00 |
| 13 Mar 2024 | 0.00000377 | 0.00000012 | 3.29% | 0.00000369 | 0.00000442 | 0.00000369 | 69.00 |
| 12 Mar 2024 | 0.00000365 | -0.00000011 | -2.93% | 0.00000372 | 0.00000372 | 0.00000350 | 18.00 |
| 11 Mar 2024 | 0.00000376 | -0.00000027 | -6.70% | 0.00000399 | 0.00000432 | 0.00000371 | 40.00 |
| 10 Mar 2024 | 0.00000403 | 0.00000019 | 4.95% | 0.00000380 | 0.00000564 | 0.00000353 | 328.00 |
| 09 Mar 2024 | 0.00000384 | 0.00000100 | 41.84% | 0.00000241 | 0.00000394 | 0.00000238 | 124.00 |
| 08 Mar 2024 | 0.00000239 | -0.00000013 | -5.16% | 0.00000250 | 0.00000250 | 0.00000235 | 8.00 |
| 07 Mar 2024 | 0.00000252 | 0.00000005 | 2.02% | 0.00000246 | 0.00000268 | 0.00000244 | 28.00 |
| 06 Mar 2024 | 0.00000247 | 0.00000011 | 4.66% | 0.00000236 | 0.00000247 | 0.00000223 | 20.00 |
| 05 Mar 2024 | 0.00000236 | -0.00000022 | -8.53% | 0.00000261 | 0.00000261 | 0.00000233 | 24.00 |
| 04 Mar 2024 | 0.00000258 | -0.00000021 | -7.53% | 0.00000276 | 0.00000276 | 0.00000258 | 11.00 |
| 03 Mar 2024 | 0.00000279 | 0.00000033 | 13.41% | 0.00000244 | 0.00000290 | 0.00000237 | 58.00 |
| 02 Mar 2024 | 0.00000246 | -0.00000006 | -2.38% | 0.00000250 | 0.00000250 | 0.00000240 | 6.00 |
| 01 Mar 2024 | 0.00000252 | 0.00000027 | 12.00% | 0.00000228 | 0.00000264 | 0.00000228 | 30.00 |
| 29 Feb 2024 | 0.00000225 | 0.00 | 0.00% | 0.00000223 | 0.00000225 | 0.00000214 | 14.00 |
| 28 Feb 2024 | 0.00000225 | -0.00000008 | -3.43% | 0.00000236 | 0.00000236 | 0.00000219 | 13.00 |
| 27 Feb 2024 | 0.00000233 | -0.00000016 | -6.43% | 0.00000254 | 0.00000264 | 0.00000230 | 21.00 |
| 26 Feb 2024 | 0.00000249 | 0.00 | 0.00% | 0.00000252 | 0.00000274 | 0.00000248 | 43.00 |
| 25 Feb 2024 | 0.00000249 | 0.00000002 | 0.81% | 0.00000244 | 0.00000271 | 0.00000234 | 59.00 |
| 24 Feb 2024 | 0.00000247 | -0.00000050 | -16.84% | 0.00000295 | 0.00000307 | 0.00000245 | 58.00 |
| 23 Feb 2024 | 0.00000297 | 0.00000028 | 10.41% | 0.00000278 | 0.00000329 | 0.00000266 | 99.00 |
| 22 Feb 2024 | 0.00000269 | 0.00000055 | 25.70% | 0.00000219 | 0.00000279 | 0.00000219 | 112.00 |
| 21 Feb 2024 | 0.00000214 | 0.00000018 | 9.18% | 0.00000195 | 0.00000214 | 0.00000186 | 36.00 |
| 20 Feb 2024 | 0.00000196 | -0.00000008 | -3.92% | 0.00000202 | 0.00000203 | 0.00000195 | 8.00 |
| 19 Feb 2024 | 0.00000204 | 0.00000003 | 1.49% | 0.00000199 | 0.00000215 | 0.00000199 | 16.00 |
| 18 Feb 2024 | 0.00000201 | 0.00000003 | 1.52% | 0.00000200 | 0.00000208 | 0.00000198 | 12.00 |
| 17 Feb 2024 | 0.00000198 | 0.00000003 | 1.54% | 0.00000196 | 0.00000198 | 0.00000190 | 7.00 |
| 16 Feb 2024 | 0.00000195 | 0.00000011 | 5.98% | 0.00000186 | 0.00000205 | 0.00000185 | 21.00 |
| 15 Feb 2024 | 0.00000184 | -0.00000005 | -2.65% | 0.00000187 | 0.00000187 | 0.00000181 | 3.00 |
| 14 Feb 2024 | 0.00000189 | -0.00000003 | -1.56% | 0.00000194 | 0.00000194 | 0.00000189 | 6.00 |
| 13 Feb 2024 | 0.00000192 | -0.00000006 | -3.03% | 0.00000194 | 0.00000194 | 0.00000190 | 4.00 |
| 12 Feb 2024 | 0.00000198 | -0.00000005 | -2.46% | 0.00000204 | 0.00000204 | 0.00000198 | 1.00 |
| 11 Feb 2024 | 0.00000203 | 0.00000003 | 1.50% | 0.00000198 | 0.00000203 | 0.00000198 | 3.00 |
| 10 Feb 2024 | 0.00000200 | 0.00 | 0.00% | 0.00000199 | 0.00000200 | 0.00000197 | 0.00 |
| 09 Feb 2024 | 0.00000200 | -0.00000004 | -1.96% | 0.00000203 | 0.00000203 | 0.00000200 | 1.00 |
| 08 Feb 2024 | 0.00000204 | 0.00000005 | 2.51% | 0.00000196 | 0.00000204 | 0.00000196 | 3.00 |
| 07 Feb 2024 | 0.00000199 | -0.00000006 | -2.93% | 0.00000204 | 0.00000204 | 0.00000195 | 16.00 |
| 06 Feb 2024 | 0.00000205 | -0.00000003 | -1.44% | 0.00000209 | 0.00000211 | 0.00000205 | 3.00 |
| 05 Feb 2024 | 0.00000208 | -0.00000003 | -1.42% | 0.00000208 | 0.00000208 | 0.00000206 | 1.00 |
| 04 Feb 2024 | 0.00000211 | 0.00 | 0.00% | 0.00000210 | 0.00000212 | 0.00000209 | 1.00 |
| 03 Feb 2024 | 0.00000211 | -0.00000002 | -0.94% | 0.00000212 | 0.00000213 | 0.00000210 | 4.00 |
| 02 Feb 2024 | 0.00000213 | 0.00000001 | 0.47% | 0.00000211 | 0.00000213 | 0.00000209 | 1.00 |
| 01 Feb 2024 | 0.00000212 | -0.00000001 | -0.47% | 0.00000213 | 0.00000214 | 0.00000203 | 7.00 |
| 31 Ene 2024 | 0.00000213 | -0.00000002 | -0.93% | 0.00000213 | 0.00000213 | 0.00000213 | 0.00 |
| 30 Ene 2024 | 0.00000215 | -0.00000005 | -2.27% | 0.00000218 | 0.00000218 | 0.00000215 | 1.00 |
| 29 Ene 2024 | 0.00000220 | -0.00000001 | -0.45% | 0.00000221 | 0.00000221 | 0.00000219 | 1.00 |
| 28 Ene 2024 | 0.00000221 | -0.00000003 | -1.34% | 0.00000224 | 0.00000225 | 0.00000221 | 1.00 |
| 27 Ene 2024 | 0.00000224 | 0.00000002 | 0.90% | 0.00000224 | 0.00000226 | 0.00000224 | 1.00 |
| 26 Ene 2024 | 0.00000222 | -0.00000002 | -0.89% | 0.00000221 | 0.00000238 | 0.00000221 | 9.00 |
