Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
INSTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.000675 | 0.000013 | 1.97% | 0.000661 | 0.000675 | 0.000661 | 2.00 |
| 15 May 2024 | 0.000661 | -0.000026 | -3.79% | 0.000677 | 0.000691 | 0.000661 | 8.00 |
| 14 May 2024 | 0.000687 | -0.00000500 | -0.72% | 0.000706 | 0.000706 | 0.000677 | 46.00 |
| 13 May 2024 | 0.000691 | -0.00000600 | -0.86% | 0.000697 | 0.000697 | 0.000691 | 26.00 |
| 12 May 2024 | 0.000697 | -0.00000200 | -0.29% | 0.000702 | 0.000711 | 0.000697 | 6.00 |
| 11 May 2024 | 0.000699 | 0.000015 | 2.20% | 0.000689 | 0.000708 | 0.000688 | 7.00 |
| 10 May 2024 | 0.000683 | -0.000028 | -3.93% | 0.000704 | 0.000718 | 0.000683 | 75.00 |
| 09 May 2024 | 0.000712 | 0.00000700 | 0.99% | 0.000705 | 0.000712 | 0.000704 | 5.00 |
| 08 May 2024 | 0.000705 | -0.00000025 | -0.04% | 0.000705 | 0.00072 | 0.000704 | 5.00 |
| 07 May 2024 | 0.000705 | -0.00000200 | -0.28% | 0.000707 | 0.000711 | 0.000705 | 10.00 |
| 06 May 2024 | 0.000707 | -0.00000007 | -0.01% | 0.000707 | 0.000722 | 0.000707 | 14.00 |
| 05 May 2024 | 0.000707 | -0.00000033 | -0.05% | 0.000722 | 0.000722 | 0.000707 | 7.00 |
| 04 May 2024 | 0.000708 | -0.00000200 | -0.28% | 0.000709 | 0.000722 | 0.000708 | 11.00 |
| 03 May 2024 | 0.000709 | 0.00000007 | 0.01% | 0.000724 | 0.000724 | 0.000709 | 1.00 |
| 02 May 2024 | 0.000709 | -0.00000039 | -0.05% | 0.000709 | 0.000724 | 0.000709 | 5.00 |
| 01 May 2024 | 0.00071 | -0.00000100 | -0.14% | 0.000711 | 0.000711 | 0.00071 | 5.00 |
| 30 Abr 2024 | 0.000711 | -0.00000100 | -0.14% | 0.000712 | 0.000725 | 0.000711 | 5.00 |
| 29 Abr 2024 | 0.000712 | -0.00000300 | -0.42% | 0.000714 | 0.000729 | 0.000712 | 13.00 |
| 28 Abr 2024 | 0.000716 | 0.00000400 | 0.56% | 0.00072 | 0.000728 | 0.000712 | 16.00 |
| 27 Abr 2024 | 0.000712 | -0.00000100 | -0.14% | 0.000713 | 0.000713 | 0.000712 | 6.00 |
| 26 Abr 2024 | 0.000713 | -0.00000300 | -0.42% | 0.000716 | 0.000727 | 0.000713 | 16.00 |
| 25 Abr 2024 | 0.000716 | 0.00000043 | 0.06% | 0.000715 | 0.00073 | 0.000715 | 4.00 |
| 24 Abr 2024 | 0.000716 | -0.00000010 | -0.01% | 0.000716 | 0.00073 | 0.000716 | 3.00 |
| 23 Abr 2024 | 0.000716 | -0.00000200 | -0.28% | 0.000716 | 0.00073 | 0.000715 | 17.00 |
| 22 Abr 2024 | 0.000718 | 0.00000700 | 0.99% | 0.000697 | 0.000729 | 0.000696 | 100.00 |
| 21 Abr 2024 | 0.000711 | 0.00000074 | 0.10% | 0.00071 | 0.000711 | 0.000696 | 8.00 |
| 20 Abr 2024 | 0.00071 | 0.000015 | 2.16% | 0.000698 | 0.00071 | 0.000695 | 5.00 |
| 19 Abr 2024 | 0.000695 | 0.000041 | 6.27% | 0.000669 | 0.000711 | 0.000655 | 108.00 |
| 18 Abr 2024 | 0.000654 | 0.000024 | 3.81% | 0.000627 | 0.000674 | 0.000627 | 38.00 |
| 17 Abr 2024 | 0.00063 | 0.000065 | 11.50% | 0.000576 | 0.000637 | 0.000565 | 63.00 |
| 16 Abr 2024 | 0.000565 | 0.000021 | 3.86% | 0.000544 | 0.000576 | 0.000526 | 46.00 |
| 15 Abr 2024 | 0.000544 | -0.00001 | -1.80% | 0.000565 | 0.000565 | 0.000544 | 23.00 |
| 14 Abr 2024 | 0.000554 | -0.00000600 | -1.07% | 0.000557 | 0.000566 | 0.000545 | 20.00 |
| 13 Abr 2024 | 0.000561 | 0.00000400 | 0.72% | 0.000556 | 0.000566 | 0.000544 | 22.00 |
| 12 Abr 2024 | 0.000557 | -0.00000500 | -0.89% | 0.000561 | 0.000569 | 0.000557 | 10.00 |
| 11 Abr 2024 | 0.000563 | -0.000012 | -2.09% | 0.000563 | 0.000563 | 0.000563 | 0.00 |
| 10 Abr 2024 | 0.000575 | -0.00000081 | -0.14% | 0.000566 | 0.000575 | 0.000564 | 2.00 |
| 09 Abr 2024 | 0.000575 | 0.00000600 | 1.05% | 0.000568 | 0.000575 | 0.000562 | 8.00 |
| 08 Abr 2024 | 0.000569 | 0.00000700 | 1.24% | 0.000561 | 0.000575 | 0.000556 | 19.00 |
| 07 Abr 2024 | 0.000563 | 0.00000099 | 0.18% | 0.000573 | 0.000578 | 0.000562 | 9.00 |
| 06 Abr 2024 | 0.000562 | -0.00000900 | -1.58% | 0.000572 | 0.000572 | 0.00056 | 2.00 |
| 05 Abr 2024 | 0.000571 | -0.00000200 | -0.35% | 0.000579 | 0.000583 | 0.000561 | 14.00 |
| 04 Abr 2024 | 0.000573 | 0.000012 | 2.14% | 0.00058 | 0.000581 | 0.000562 | 22.00 |
| 03 Abr 2024 | 0.000561 | -0.00000600 | -1.06% | 0.000565 | 0.000572 | 0.000561 | 5.00 |
| 02 Abr 2024 | 0.000567 | -0.000016 | -2.74% | 0.000585 | 0.000585 | 0.000566 | 23.00 |
| 01 Abr 2024 | 0.000583 | 0.00000600 | 1.04% | 0.000589 | 0.000591 | 0.00057 | 15.00 |
| 31 Mar 2024 | 0.000577 | -0.00000200 | -0.35% | 0.000589 | 0.000589 | 0.000577 | 1.00 |
| 30 Mar 2024 | 0.00058 | -0.00000200 | -0.34% | 0.000581 | 0.000581 | 0.000579 | 2.00 |
| 29 Mar 2024 | 0.000582 | -0.00002 | -3.33% | 0.000589 | 0.000594 | 0.000582 | 7.00 |
| 28 Mar 2024 | 0.000601 | 0.000012 | 2.04% | 0.000588 | 0.000607 | 0.000588 | 9.00 |
| 27 Mar 2024 | 0.000589 | -0.000014 | -2.32% | 0.000616 | 0.000616 | 0.000589 | 14.00 |
| 26 Mar 2024 | 0.000604 | 0.00000600 | 1.00% | 0.000608 | 0.000612 | 0.000595 | 16.00 |
| 25 Mar 2024 | 0.000597 | -0.00003 | -4.78% | 0.000614 | 0.000614 | 0.000588 | 28.00 |
| 24 Mar 2024 | 0.000627 | 0.00000900 | 1.45% | 0.000606 | 0.000627 | 0.000604 | 13.00 |
| 23 Mar 2024 | 0.000619 | -0.000013 | -2.06% | 0.000645 | 0.000645 | 0.000606 | 29.00 |
| 22 Mar 2024 | 0.000632 | -0.000056 | -8.14% | 0.000629 | 0.000649 | 0.000629 | 18.00 |
| 21 Mar 2024 | 0.000688 | 0.00 | 0.00% | 0.000688 | 0.000688 | 0.000688 | 0.00 |
| 20 Mar 2024 | 0.000688 | -0.00000008 | -0.01% | 0.000688 | 0.000688 | 0.000688 | 0.00 |
| 19 Mar 2024 | 0.000688 | -0.00000400 | -0.58% | 0.000702 | 0.000702 | 0.000688 | 1.00 |
| 18 Mar 2024 | 0.000692 | -0.00000600 | -0.86% | 0.000713 | 0.000713 | 0.000692 | 34.00 |
| 17 Mar 2024 | 0.000699 | -0.00000036 | -0.05% | 0.000714 | 0.000715 | 0.000699 | 19.00 |
| 16 Mar 2024 | 0.000699 | -0.00004 | -5.42% | 0.000733 | 0.000733 | 0.000699 | 59.00 |
| 15 Mar 2024 | 0.000739 | -0.000017 | -2.25% | 0.000743 | 0.000755 | 0.000739 | 19.00 |
| 14 Mar 2024 | 0.000756 | -0.00000300 | -0.40% | 0.000758 | 0.000773 | 0.000741 | 73.00 |
| 13 Mar 2024 | 0.000759 | -0.000016 | -2.07% | 0.000765 | 0.000776 | 0.000759 | 24.00 |
| 12 Mar 2024 | 0.000775 | 0.000011 | 1.44% | 0.000778 | 0.000779 | 0.00076 | 27.00 |
| 11 Mar 2024 | 0.000763 | -0.00000200 | -0.26% | 0.000765 | 0.00078 | 0.000763 | 13.00 |
| 10 Mar 2024 | 0.000766 | 0.00000024 | 0.03% | 0.000765 | 0.000784 | 0.000765 | 32.00 |
| 09 Mar 2024 | 0.000765 | -0.000015 | -1.92% | 0.000765 | 0.000781 | 0.000765 | 5.00 |
| 08 Mar 2024 | 0.00078 | 0.00000800 | 1.04% | 0.000773 | 0.000789 | 0.000769 | 66.00 |
| 07 Mar 2024 | 0.000773 | -0.00000300 | -0.39% | 0.00078 | 0.000791 | 0.000773 | 13.00 |
| 06 Mar 2024 | 0.000775 | -0.000016 | -2.02% | 0.000793 | 0.000794 | 0.000775 | 29.00 |
| 05 Mar 2024 | 0.000792 | 0.000019 | 2.46% | 0.000773 | 0.000792 | 0.000772 | 30.00 |
| 04 Mar 2024 | 0.000773 | -0.00000100 | -0.13% | 0.000774 | 0.000789 | 0.000773 | 7.00 |
| 03 Mar 2024 | 0.000774 | -0.00000100 | -0.13% | 0.000776 | 0.000791 | 0.000774 | 7.00 |
| 02 Mar 2024 | 0.000776 | -0.00000300 | -0.39% | 0.000778 | 0.000794 | 0.000776 | 13.00 |
| 01 Mar 2024 | 0.000778 | -0.000034 | -4.19% | 0.000809 | 0.000809 | 0.000778 | 41.00 |
| 29 Feb 2024 | 0.000812 | -0.00000900 | -1.10% | 0.000824 | 0.00083 | 0.000812 | 10.00 |
| 28 Feb 2024 | 0.000821 | -0.00000300 | -0.36% | 0.000823 | 0.00084 | 0.000821 | 16.00 |
| 27 Feb 2024 | 0.000824 | -0.00000600 | -0.72% | 0.000829 | 0.000847 | 0.000824 | 30.00 |
| 26 Feb 2024 | 0.00083 | -0.000014 | -1.66% | 0.000845 | 0.000854 | 0.00083 | 54.00 |
| 25 Feb 2024 | 0.000844 | 0.000017 | 2.05% | 0.000828 | 0.000844 | 0.000827 | 4.00 |
| 24 Feb 2024 | 0.000827 | -0.00000094 | -0.11% | 0.000828 | 0.000828 | 0.000827 | 2.00 |
| 23 Feb 2024 | 0.000828 | -0.00000700 | -0.84% | 0.000854 | 0.000856 | 0.000828 | 57.00 |
| 22 Feb 2024 | 0.000836 | -0.00001 | -1.18% | 0.000845 | 0.000862 | 0.000836 | 42.00 |
| 21 Feb 2024 | 0.000846 | -0.000032 | -3.65% | 0.000865 | 0.000881 | 0.000846 | 85.00 |
| 20 Feb 2024 | 0.000878 | 0.00000100 | 0.11% | 0.000877 | 0.000878 | 0.00086 | 10.00 |
| 19 Feb 2024 | 0.000876 | 0.00000600 | 0.69% | 0.00087 | 0.000878 | 0.000859 | 53.00 |
| 18 Feb 2024 | 0.000871 | -0.00000500 | -0.57% | 0.000875 | 0.000893 | 0.000871 | 26.00 |
| 17 Feb 2024 | 0.000876 | -0.000029 | -3.20% | 0.000904 | 0.000904 | 0.000876 | 57.00 |
