ENJETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.000102 | 0.00000300 | 3.03% | 0.000099 | 0.000102 | 0.000099 | 4.00 |
15 May 2024 | 0.000099 | -0.00000031 | -0.31% | 0.000099 | 0.000102 | 0.000097 | 17.00 |
14 May 2024 | 0.000099 | -0.000011 | -9.97% | 0.00011 | 0.00011 | 0.000097 | 19.00 |
13 May 2024 | 0.00011 | 0.00000600 | 5.76% | 0.000104 | 0.000119 | 0.000102 | 44.00 |
12 May 2024 | 0.000104 | -0.00000019 | -0.18% | 0.000104 | 0.000106 | 0.000104 | 3.00 |
11 May 2024 | 0.000104 | -0.00000014 | -0.13% | 0.000104 | 0.000105 | 0.000103 | 1.00 |
10 May 2024 | 0.000105 | 0.00000200 | 1.94% | 0.000103 | 0.000105 | 0.000103 | 4.00 |
09 May 2024 | 0.000103 | 0.00000025 | 0.24% | 0.000103 | 0.000104 | 0.000101 | 11.00 |
08 May 2024 | 0.000103 | -0.00000041 | -0.40% | 0.000102 | 0.000106 | 0.000102 | 7.00 |
07 May 2024 | 0.000103 | -0.00000300 | -2.82% | 0.000105 | 0.000105 | 0.000103 | 3.00 |
06 May 2024 | 0.000106 | 0.00000100 | 0.95% | 0.000105 | 0.000106 | 0.000105 | 2.00 |
05 May 2024 | 0.000105 | -0.00000200 | -1.86% | 0.000107 | 0.000107 | 0.000105 | 4.00 |
04 May 2024 | 0.000108 | 0.00000300 | 2.88% | 0.000105 | 0.000108 | 0.000104 | 8.00 |
03 May 2024 | 0.000104 | -0.00000054 | -0.52% | 0.000105 | 0.000106 | 0.000101 | 9.00 |
02 May 2024 | 0.000105 | -0.00000011 | -0.11% | 0.000105 | 0.000107 | 0.000101 | 17.00 |
01 May 2024 | 0.000105 | 0.00000500 | 4.99% | 0.000101 | 0.000105 | 0.000101 | 11.00 |
30 Abr 2024 | 0.0001 | -0.00000057 | -0.57% | 0.0001 | 0.000103 | 0.0001 | 3.00 |
29 Abr 2024 | 0.000101 | 0.00000100 | 1.01% | 0.0001 | 0.000105 | 0.000098 | 9.00 |
28 Abr 2024 | 0.000099 | -0.00000500 | -4.81% | 0.000102 | 0.000102 | 0.000099 | 0.00 |
27 Abr 2024 | 0.000104 | -0.00000500 | -4.58% | 0.000109 | 0.000109 | 0.000103 | 1.00 |
26 Abr 2024 | 0.000109 | -0.00000200 | -1.80% | 0.00011 | 0.00011 | 0.000108 | 1.00 |
25 Abr 2024 | 0.000111 | -0.00000300 | -2.63% | 0.000113 | 0.000113 | 0.000111 | 4.00 |
24 Abr 2024 | 0.000114 | 0.00000500 | 4.58% | 0.000109 | 0.000114 | 0.000109 | 15.00 |
23 Abr 2024 | 0.000109 | -0.00000100 | -0.91% | 0.000112 | 0.000112 | 0.000101 | 24.00 |
22 Abr 2024 | 0.00011 | 0.00000200 | 1.84% | 0.000109 | 0.000112 | 0.000108 | 11.00 |
21 Abr 2024 | 0.000109 | -0.00000300 | -2.69% | 0.000111 | 0.000114 | 0.000108 | 3.00 |
20 Abr 2024 | 0.000111 | 0.00000300 | 2.78% | 0.000109 | 0.000115 | 0.000109 | 15.00 |
19 Abr 2024 | 0.000108 | 0.00000200 | 1.88% | 0.00011 | 0.00011 | 0.000105 | 3.00 |
18 Abr 2024 | 0.000106 | 0.00000100 | 0.95% | 0.000107 | 0.000107 | 0.000106 | 0.00 |
17 Abr 2024 | 0.000105 | 0.00000300 | 2.93% | 0.0001 | 0.000107 | 0.0001 | 1.00 |
16 Abr 2024 | 0.000102 | -0.00000100 | -0.97% | 0.0001 | 0.000104 | 0.0001 | 0.00 |
15 Abr 2024 | 0.000104 | -0.00000200 | -1.90% | 0.000105 | 0.000107 | 0.000104 | 0.00 |
14 Abr 2024 | 0.000105 | -0.00000082 | -0.77% | 0.000105 | 0.000149 | 0.000102 | 38.00 |
13 Abr 2024 | 0.000106 | -0.00000800 | -7.01% | 0.000113 | 0.000114 | 0.000106 | 20.00 |
12 Abr 2024 | 0.000114 | -0.000013 | -10.24% | 0.000127 | 0.000129 | 0.00011 | 17.00 |
11 Abr 2024 | 0.000127 | 0.00000200 | 1.59% | 0.000125 | 0.000128 | 0.000125 | 2.00 |
10 Abr 2024 | 0.000125 | -0.00000300 | -2.33% | 0.00013 | 0.00013 | 0.000123 | 4.00 |
09 Abr 2024 | 0.000129 | 0.00000010 | 0.08% | 0.000128 | 0.00013 | 0.000124 | 6.00 |
08 Abr 2024 | 0.000128 | -0.00000300 | -2.29% | 0.00013 | 0.00013 | 0.000127 | 8.00 |
07 Abr 2024 | 0.000131 | 0.00000084 | 0.64% | 0.000132 | 0.000135 | 0.000131 | 16.00 |
06 Abr 2024 | 0.00013 | -0.00000100 | -0.76% | 0.00013 | 0.000135 | 0.00013 | 4.00 |
05 Abr 2024 | 0.000132 | 0.00000100 | 0.77% | 0.000132 | 0.000132 | 0.000128 | 5.00 |
04 Abr 2024 | 0.000131 | -0.00000300 | -2.25% | 0.000132 | 0.000132 | 0.00013 | 1.00 |
03 Abr 2024 | 0.000133 | -0.00000006 | -0.05% | 0.000133 | 0.000135 | 0.00013 | 8.00 |
02 Abr 2024 | 0.000133 | -0.00000200 | -1.48% | 0.000134 | 0.000134 | 0.00013 | 6.00 |
01 Abr 2024 | 0.000135 | -0.00000100 | -0.73% | 0.000139 | 0.00014 | 0.000132 | 6.00 |
31 Mar 2024 | 0.000136 | -0.00000500 | -3.54% | 0.00014 | 0.000141 | 0.000136 | 6.00 |
30 Mar 2024 | 0.000141 | 0.00000051 | 0.36% | 0.000141 | 0.000145 | 0.00014 | 10.00 |
29 Mar 2024 | 0.000141 | 0.00000100 | 0.72% | 0.000141 | 0.000141 | 0.000133 | 18.00 |
28 Mar 2024 | 0.000139 | -0.00000029 | -0.21% | 0.000141 | 0.000142 | 0.000136 | 5.00 |
27 Mar 2024 | 0.00014 | -0.00000500 | -3.44% | 0.000146 | 0.000146 | 0.000137 | 11.00 |
26 Mar 2024 | 0.000145 | 0.00000200 | 1.40% | 0.000145 | 0.000149 | 0.000144 | 9.00 |
25 Mar 2024 | 0.000143 | -0.00000400 | -2.71% | 0.000145 | 0.000151 | 0.000143 | 10.00 |
24 Mar 2024 | 0.000148 | 0.00000100 | 0.68% | 0.000148 | 0.000148 | 0.000143 | 7.00 |
23 Mar 2024 | 0.000146 | 0.00000200 | 1.38% | 0.000146 | 0.00015 | 0.000145 | 6.00 |
22 Mar 2024 | 0.000145 | -0.00000300 | -2.03% | 0.000145 | 0.00015 | 0.000142 | 13.00 |
21 Mar 2024 | 0.000148 | 0.00 | 0.00% | 0.000148 | 0.000148 | 0.000148 | 0.00 |
20 Mar 2024 | 0.000148 | -0.00000300 | -1.99% | 0.000152 | 0.000152 | 0.000148 | 1.00 |
19 Mar 2024 | 0.000151 | 0.00000400 | 2.72% | 0.000149 | 0.000156 | 0.000149 | 10.00 |
18 Mar 2024 | 0.000147 | -0.000011 | -6.95% | 0.000158 | 0.000162 | 0.000146 | 21.00 |
17 Mar 2024 | 0.000158 | 0.00000900 | 6.02% | 0.00015 | 0.00016 | 0.000148 | 19.00 |
16 Mar 2024 | 0.000149 | -0.00000700 | -4.47% | 0.000156 | 0.000163 | 0.000149 | 68.00 |
15 Mar 2024 | 0.000157 | -0.00000200 | -1.26% | 0.00016 | 0.000162 | 0.00015 | 35.00 |
14 Mar 2024 | 0.000158 | -0.00000500 | -3.06% | 0.000162 | 0.00017 | 0.000157 | 18.00 |
13 Mar 2024 | 0.000163 | -0.00000300 | -1.80% | 0.000169 | 0.000173 | 0.00016 | 12.00 |
12 Mar 2024 | 0.000167 | -0.00000300 | -1.77% | 0.000173 | 0.000173 | 0.00016 | 21.00 |
11 Mar 2024 | 0.00017 | 0.00000200 | 1.20% | 0.00017 | 0.000176 | 0.000162 | 28.00 |
10 Mar 2024 | 0.000167 | 0.00000400 | 2.45% | 0.000163 | 0.000187 | 0.00016 | 62.00 |
09 Mar 2024 | 0.000163 | 0.000011 | 7.22% | 0.000151 | 0.000165 | 0.000151 | 19.00 |
08 Mar 2024 | 0.000152 | 0.00000300 | 2.01% | 0.000147 | 0.000158 | 0.000137 | 19.00 |
07 Mar 2024 | 0.000149 | 0.00000900 | 6.42% | 0.000142 | 0.000155 | 0.000137 | 21.00 |
06 Mar 2024 | 0.00014 | -0.00000400 | -2.78% | 0.000144 | 0.000144 | 0.000136 | 7.00 |
05 Mar 2024 | 0.000144 | -0.000014 | -8.84% | 0.000159 | 0.000159 | 0.000144 | 12.00 |
04 Mar 2024 | 0.000158 | 0.00000900 | 6.01% | 0.00015 | 0.000166 | 0.000148 | 22.00 |
03 Mar 2024 | 0.00015 | -0.00000400 | -2.61% | 0.000153 | 0.00016 | 0.000142 | 36.00 |
02 Mar 2024 | 0.000153 | 0.000017 | 12.49% | 0.000135 | 0.000153 | 0.000134 | 43.00 |
01 Mar 2024 | 0.000136 | 0.00001 | 7.93% | 0.000127 | 0.000138 | 0.000127 | 59.00 |
29 Feb 2024 | 0.000126 | 0.00000300 | 2.44% | 0.000122 | 0.000132 | 0.00012 | 101.00 |
28 Feb 2024 | 0.000123 | -0.00000800 | -6.14% | 0.00013 | 0.00013 | 0.000121 | 119.00 |
27 Feb 2024 | 0.00013 | 0.000015 | 12.95% | 0.000115 | 0.000133 | 0.000115 | 133.00 |
26 Feb 2024 | 0.000116 | -0.00000200 | -1.70% | 0.000118 | 0.00012 | 0.000116 | 25.00 |
25 Feb 2024 | 0.000118 | -0.00000002 | -0.02% | 0.000118 | 0.000119 | 0.000114 | 8.00 |
24 Feb 2024 | 0.000118 | 0.00000200 | 1.73% | 0.000118 | 0.000124 | 0.000115 | 7.00 |
23 Feb 2024 | 0.000116 | 0.00000048 | 0.42% | 0.000119 | 0.000119 | 0.000114 | 4.00 |
22 Feb 2024 | 0.000115 | 0.00000100 | 0.88% | 0.000113 | 0.000118 | 0.000112 | 8.00 |
21 Feb 2024 | 0.000114 | -0.00000500 | -4.22% | 0.000117 | 0.00012 | 0.000113 | 8.00 |
20 Feb 2024 | 0.000118 | -0.00000900 | -7.05% | 0.000127 | 0.000132 | 0.000116 | 44.00 |
19 Feb 2024 | 0.000128 | 0.000012 | 10.41% | 0.000116 | 0.000131 | 0.000116 | 23.00 |
18 Feb 2024 | 0.000115 | -0.00000200 | -1.70% | 0.000117 | 0.000123 | 0.000115 | 16.00 |
17 Feb 2024 | 0.000118 | 0.00000100 | 0.86% | 0.000118 | 0.000118 | 0.000113 | 9.00 |