Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IMXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.000709 | 0.000021 | 3.05% | 0.000687 | 0.000713 | 0.000677 | 89.00 |
| 08 May 2024 | 0.000688 | -0.000027 | -3.77% | 0.000716 | 0.000716 | 0.000688 | 108.00 |
| 07 May 2024 | 0.000715 | 0.00000800 | 1.13% | 0.000707 | 0.000735 | 0.000692 | 142.00 |
| 06 May 2024 | 0.000707 | -0.00000500 | -0.70% | 0.000712 | 0.000729 | 0.000703 | 120.00 |
| 05 May 2024 | 0.000713 | -0.00000002 | 0.00% | 0.000712 | 0.000727 | 0.000699 | 96.00 |
| 04 May 2024 | 0.000713 | -0.000017 | -2.33% | 0.000726 | 0.000726 | 0.000701 | 98.00 |
| 03 May 2024 | 0.00073 | -0.000018 | -2.41% | 0.000738 | 0.000756 | 0.000723 | 175.00 |
| 02 May 2024 | 0.000747 | 0.000067 | 9.85% | 0.000685 | 0.000754 | 0.00067 | 169.00 |
| 01 May 2024 | 0.00068 | 0.00004 | 6.25% | 0.000636 | 0.00068 | 0.000635 | 98.00 |
| 30 Abr 2024 | 0.000641 | -0.00000900 | -1.39% | 0.000653 | 0.000664 | 0.000622 | 235.00 |
| 29 Abr 2024 | 0.000649 | 0.00000500 | 0.78% | 0.000643 | 0.000653 | 0.00063 | 73.00 |
| 28 Abr 2024 | 0.000644 | -0.00001 | -1.53% | 0.000658 | 0.000666 | 0.000644 | 55.00 |
| 27 Abr 2024 | 0.000654 | -0.00000100 | -0.15% | 0.000655 | 0.000677 | 0.000645 | 180.00 |
| 26 Abr 2024 | 0.000655 | -0.000015 | -2.24% | 0.000669 | 0.00067 | 0.00065 | 115.00 |
| 25 Abr 2024 | 0.00067 | -0.000035 | -4.97% | 0.000705 | 0.000707 | 0.000658 | 261.00 |
| 24 Abr 2024 | 0.000704 | -0.000025 | -3.43% | 0.000735 | 0.000746 | 0.000704 | 159.00 |
| 23 Abr 2024 | 0.000729 | -0.000019 | -2.54% | 0.00075 | 0.000765 | 0.000729 | 113.00 |
| 22 Abr 2024 | 0.000748 | 0.000056 | 8.09% | 0.000695 | 0.000758 | 0.000692 | 122.00 |
| 21 Abr 2024 | 0.000692 | -0.00000037 | -0.05% | 0.0007 | 0.000706 | 0.000682 | 65.00 |
| 20 Abr 2024 | 0.000692 | 0.000023 | 3.44% | 0.000665 | 0.000698 | 0.000661 | 67.00 |
| 19 Abr 2024 | 0.000669 | 0.00001 | 1.52% | 0.000657 | 0.000692 | 0.000651 | 77.00 |
| 18 Abr 2024 | 0.000659 | 0.000031 | 4.93% | 0.000629 | 0.000659 | 0.000615 | 132.00 |
| 17 Abr 2024 | 0.000628 | 0.000011 | 1.78% | 0.000613 | 0.00064 | 0.000607 | 174.00 |
| 16 Abr 2024 | 0.000617 | -0.000014 | -2.22% | 0.00063 | 0.000643 | 0.000596 | 228.00 |
| 15 Abr 2024 | 0.000631 | -0.000061 | -8.82% | 0.000686 | 0.000703 | 0.000629 | 351.00 |
| 14 Abr 2024 | 0.000692 | 0.000028 | 4.22% | 0.000677 | 0.000705 | 0.000665 | 195.00 |
| 13 Abr 2024 | 0.000664 | -0.000025 | -3.63% | 0.000682 | 0.000683 | 0.000593 | 378.00 |
| 12 Abr 2024 | 0.000689 | -0.000043 | -5.88% | 0.000733 | 0.000741 | 0.000625 | 417.00 |
| 11 Abr 2024 | 0.000732 | -0.00000300 | -0.41% | 0.000739 | 0.000746 | 0.00072 | 84.00 |
| 10 Abr 2024 | 0.000735 | -0.000025 | -3.29% | 0.000753 | 0.000758 | 0.000735 | 83.00 |
| 09 Abr 2024 | 0.00076 | -0.00000600 | -0.78% | 0.000771 | 0.000781 | 0.000752 | 93.00 |
| 08 Abr 2024 | 0.000766 | -0.000021 | -2.67% | 0.000784 | 0.000793 | 0.000766 | 127.00 |
| 07 Abr 2024 | 0.000787 | -0.000015 | -1.87% | 0.000812 | 0.000816 | 0.000787 | 66.00 |
| 06 Abr 2024 | 0.000802 | -0.00000100 | -0.12% | 0.000798 | 0.000814 | 0.000795 | 30.00 |
| 05 Abr 2024 | 0.000803 | -0.000031 | -3.72% | 0.000841 | 0.000842 | 0.000796 | 120.00 |
| 04 Abr 2024 | 0.000833 | 0.00002 | 2.46% | 0.000814 | 0.000849 | 0.000811 | 97.00 |
| 03 Abr 2024 | 0.000814 | 0.00000400 | 0.49% | 0.000814 | 0.000838 | 0.000801 | 175.00 |
| 02 Abr 2024 | 0.00081 | -0.00001 | -1.22% | 0.000819 | 0.000825 | 0.000793 | 159.00 |
| 01 Abr 2024 | 0.00082 | -0.00001 | -1.21% | 0.000835 | 0.000847 | 0.000812 | 170.00 |
| 31 Mar 2024 | 0.000829 | -0.000049 | -5.57% | 0.000878 | 0.000878 | 0.000821 | 198.00 |
| 30 Mar 2024 | 0.000879 | -0.00000400 | -0.45% | 0.000892 | 0.000913 | 0.000861 | 227.00 |
| 29 Mar 2024 | 0.000883 | 0.000054 | 6.51% | 0.000823 | 0.000883 | 0.000815 | 146.00 |
| 28 Mar 2024 | 0.000829 | -0.00001 | -1.19% | 0.000844 | 0.000853 | 0.000815 | 91.00 |
| 27 Mar 2024 | 0.000839 | 0.00000600 | 0.72% | 0.000837 | 0.000841 | 0.000818 | 79.00 |
| 26 Mar 2024 | 0.000833 | -0.000031 | -3.59% | 0.000857 | 0.000876 | 0.000832 | 132.00 |
| 25 Mar 2024 | 0.000864 | 0.00000900 | 1.05% | 0.000856 | 0.000872 | 0.000844 | 134.00 |
| 24 Mar 2024 | 0.000855 | -0.000016 | -1.84% | 0.000882 | 0.000888 | 0.00085 | 105.00 |
| 23 Mar 2024 | 0.000871 | 0.000049 | 5.96% | 0.000824 | 0.000873 | 0.000824 | 127.00 |
| 22 Mar 2024 | 0.000822 | 0.000017 | 2.11% | 0.000813 | 0.000825 | 0.000804 | 85.00 |
| 21 Mar 2024 | 0.000805 | 0.00 | 0.00% | 0.000805 | 0.000805 | 0.000805 | 0.00 |
| 20 Mar 2024 | 0.000805 | 0.00000400 | 0.50% | 0.000809 | 0.000814 | 0.000805 | 9.00 |
| 19 Mar 2024 | 0.000802 | -0.00000200 | -0.25% | 0.000809 | 0.000857 | 0.000798 | 218.00 |
| 18 Mar 2024 | 0.000804 | -0.000011 | -1.35% | 0.000812 | 0.000818 | 0.000791 | 101.00 |
| 17 Mar 2024 | 0.000815 | 0.000011 | 1.37% | 0.00081 | 0.000823 | 0.000797 | 112.00 |
| 16 Mar 2024 | 0.000804 | -0.000018 | -2.19% | 0.000822 | 0.000837 | 0.000778 | 259.00 |
| 15 Mar 2024 | 0.000822 | -0.000032 | -3.75% | 0.00085 | 0.000855 | 0.000806 | 231.00 |
| 14 Mar 2024 | 0.000854 | -0.000014 | -1.61% | 0.000861 | 0.000866 | 0.00083 | 173.00 |
| 13 Mar 2024 | 0.000867 | -0.000039 | -4.30% | 0.000903 | 0.000905 | 0.000848 | 243.00 |
| 12 Mar 2024 | 0.000906 | 0.000016 | 1.80% | 0.000894 | 0.000926 | 0.000858 | 364.00 |
| 11 Mar 2024 | 0.00089 | 0.00000800 | 0.91% | 0.000877 | 0.000917 | 0.000867 | 297.00 |
| 10 Mar 2024 | 0.000881 | -0.000044 | -4.76% | 0.000907 | 0.00092 | 0.000851 | 240.00 |
| 09 Mar 2024 | 0.000925 | 0.000066 | 7.68% | 0.000868 | 0.000928 | 0.000851 | 255.00 |
| 08 Mar 2024 | 0.000859 | -0.00000300 | -0.35% | 0.000862 | 0.000872 | 0.000829 | 240.00 |
| 07 Mar 2024 | 0.000862 | 0.000042 | 5.12% | 0.000825 | 0.000874 | 0.000823 | 307.00 |
| 06 Mar 2024 | 0.00082 | 0.00000600 | 0.74% | 0.000815 | 0.00082 | 0.000773 | 220.00 |
| 05 Mar 2024 | 0.000815 | -0.000051 | -5.89% | 0.000861 | 0.000909 | 0.000795 | 492.00 |
| 04 Mar 2024 | 0.000866 | -0.000083 | -8.75% | 0.000954 | 0.000955 | 0.000866 | 205.00 |
| 03 Mar 2024 | 0.000949 | 0.00000900 | 0.96% | 0.000947 | 0.000988 | 0.000925 | 303.00 |
| 02 Mar 2024 | 0.00094 | 0.000012 | 1.29% | 0.000926 | 0.000946 | 0.000906 | 163.00 |
| 01 Mar 2024 | 0.000927 | -0.000022 | -2.32% | 0.000965 | 0.000965 | 0.000916 | 127.00 |
| 29 Feb 2024 | 0.00095 | -0.000046 | -4.62% | 0.000988 | 0.000996 | 0.000948 | 275.00 |
| 28 Feb 2024 | 0.000996 | -0.000037 | -3.58% | 0.001034 | 0.001035 | 0.000952 | 357.00 |
| 27 Feb 2024 | 0.001032 | 0.00000300 | 0.29% | 0.001044 | 0.001065 | 0.001006 | 245.00 |
| 26 Feb 2024 | 0.001029 | -0.00000600 | -0.58% | 0.001036 | 0.001091 | 0.001026 | 334.00 |
| 25 Feb 2024 | 0.001036 | 0.00000600 | 0.58% | 0.001028 | 0.001042 | 0.001 | 136.00 |
| 24 Feb 2024 | 0.00103 | -0.000015 | -1.44% | 0.001034 | 0.001091 | 0.001019 | 267.00 |
| 23 Feb 2024 | 0.001044 | -0.000064 | -5.78% | 0.001092 | 0.001118 | 0.001036 | 215.00 |
| 22 Feb 2024 | 0.001108 | -0.000034 | -2.98% | 0.001118 | 0.00119 | 0.001095 | 275.00 |
| 21 Feb 2024 | 0.001142 | -0.000047 | -3.95% | 0.001165 | 0.00118 | 0.001096 | 255.00 |
| 20 Feb 2024 | 0.001189 | 0.000085 | 7.70% | 0.001126 | 0.001236 | 0.001094 | 508.00 |
| 19 Feb 2024 | 0.001104 | -0.000064 | -5.48% | 0.001163 | 0.001197 | 0.001104 | 162.00 |
| 18 Feb 2024 | 0.001168 | 0.000036 | 3.18% | 0.001147 | 0.001235 | 0.001103 | 429.00 |
| 17 Feb 2024 | 0.001132 | 0.000013 | 1.16% | 0.001119 | 0.001136 | 0.001087 | 237.00 |
| 16 Feb 2024 | 0.001119 | -0.000017 | -1.50% | 0.001137 | 0.001152 | 0.001081 | 213.00 |
| 15 Feb 2024 | 0.001137 | -0.000035 | -2.99% | 0.001171 | 0.001189 | 0.001102 | 280.00 |
| 14 Feb 2024 | 0.001172 | 0.000061 | 5.49% | 0.001132 | 0.001339 | 0.001084 | 288.00 |
| 13 Feb 2024 | 0.00111 | -0.000013 | -1.16% | 0.001103 | 0.001159 | 0.00107 | 229.00 |
| 12 Feb 2024 | 0.001124 | 0.000013 | 1.17% | 0.001112 | 0.001219 | 0.001104 | 482.00 |
| 11 Feb 2024 | 0.00111 | -0.000021 | -1.86% | 0.001109 | 0.001132 | 0.001062 | 231.00 |
| 10 Feb 2024 | 0.001131 | 0.000137 | 13.74% | 0.000995 | 0.001172 | 0.000979 | 433.00 |
