Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MXCETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 0.00000344 | -0.00000001 | -0.29% | 0.00000349 | 0.00000351 | 0.00000344 | 0.00 |
| 15 Jun 2024 | 0.00000345 | -0.00000012 | -3.36% | 0.00000345 | 0.00000345 | 0.00000345 | 0.00 |
| 14 Jun 2024 | 0.00000357 | -0.00000033 | -8.46% | 0.00000374 | 0.00000374 | 0.00000357 | 0.00 |
| 13 Jun 2024 | 0.00000390 | 0.00 | 0.00% | 0.00000390 | 0.00000390 | 0.00000390 | 0.00 |
| 12 Jun 2024 | 0.00000390 | 0.00000008 | 2.09% | 0.00000390 | 0.00000390 | 0.00000390 | 0.00 |
| 11 Jun 2024 | 0.00000382 | 0.00 | 0.00% | 0.00000382 | 0.00000382 | 0.00000382 | 0.00 |
| 10 Jun 2024 | 0.00000382 | -0.00000014 | -3.54% | 0.00000384 | 0.00000384 | 0.00000382 | 0.00 |
| 09 Jun 2024 | 0.00000396 | 0.00 | 0.00% | 0.00000396 | 0.00000396 | 0.00000396 | 0.00 |
| 08 Jun 2024 | 0.00000396 | 0.00 | 0.00% | 0.00000400 | 0.00000400 | 0.00000396 | 0.00 |
| 07 Jun 2024 | 0.00000396 | -0.00000028 | -6.60% | 0.00000416 | 0.00000416 | 0.00000396 | 0.00 |
| 06 Jun 2024 | 0.00000424 | 0.00 | 0.00% | 0.00000424 | 0.00000424 | 0.00000424 | 0.00 |
| 05 Jun 2024 | 0.00000424 | 0.00000013 | 3.16% | 0.00000424 | 0.00000424 | 0.00000424 | 0.00 |
| 04 Jun 2024 | 0.00000411 | -0.00000030 | -6.80% | 0.00000429 | 0.00000429 | 0.00000411 | 0.00 |
| 03 Jun 2024 | 0.00000441 | -0.00000012 | -2.65% | 0.00000441 | 0.00000441 | 0.00000441 | 0.00 |
| 02 Jun 2024 | 0.00000453 | 0.00000007 | 1.57% | 0.00000446 | 0.00000453 | 0.00000446 | 0.00 |
| 01 Jun 2024 | 0.00000446 | 0.00000007 | 1.59% | 0.00000443 | 0.00000477 | 0.00000443 | 0.00 |
| 31 May 2024 | 0.00000439 | -0.00000011 | -2.44% | 0.00000422 | 0.00000452 | 0.00000422 | 0.00 |
| 30 May 2024 | 0.00000450 | 0.00000020 | 4.65% | 0.00000434 | 0.00000450 | 0.00000434 | 0.00 |
| 29 May 2024 | 0.00000430 | -0.00000007 | -1.60% | 0.00000437 | 0.00000441 | 0.00000420 | 0.00 |
| 28 May 2024 | 0.00000437 | 0.00000054 | 14.10% | 0.00000395 | 0.00000494 | 0.00000395 | 1.00 |
| 27 May 2024 | 0.00000383 | -0.00000006 | -1.54% | 0.00000378 | 0.00000397 | 0.00000378 | 0.00 |
| 26 May 2024 | 0.00000389 | 0.00 | 0.00% | 0.00000389 | 0.00000389 | 0.00000389 | 0.00 |
| 25 May 2024 | 0.00000389 | 0.00 | 0.00% | 0.00000389 | 0.00000389 | 0.00000389 | 0.00 |
| 24 May 2024 | 0.00000389 | -0.00000005 | -1.27% | 0.00000389 | 0.00000389 | 0.00000389 | 0.00 |
| 23 May 2024 | 0.00000394 | -0.00000019 | -4.60% | 0.00000415 | 0.00000416 | 0.00000394 | 0.00 |
| 22 May 2024 | 0.00000413 | -0.00000020 | -4.62% | 0.00000428 | 0.00000428 | 0.00000406 | 0.00 |
| 21 May 2024 | 0.00000433 | -0.00000021 | -4.63% | 0.00000431 | 0.00000433 | 0.00000413 | 0.00 |
| 20 May 2024 | 0.00000454 | -0.00000040 | -8.10% | 0.00000482 | 0.00000482 | 0.00000454 | 0.00 |
| 19 May 2024 | 0.00000494 | 0.00000018 | 3.78% | 0.00000466 | 0.00000494 | 0.00000466 | 0.00 |
| 18 May 2024 | 0.00000476 | -0.00000008 | -1.65% | 0.00000476 | 0.00000476 | 0.00000476 | 0.00 |
| 17 May 2024 | 0.00000484 | 0.00000014 | 2.98% | 0.00000476 | 0.00000486 | 0.00000476 | 0.00 |
| 16 May 2024 | 0.00000470 | 0.00000015 | 3.30% | 0.00000423 | 0.00000470 | 0.00000423 | 0.00 |
| 15 May 2024 | 0.00000455 | -0.00000026 | -5.41% | 0.00000461 | 0.00000469 | 0.00000426 | 0.00 |
| 14 May 2024 | 0.00000481 | 0.00 | 0.00% | 0.00000481 | 0.00000481 | 0.00000481 | 0.00 |
| 13 May 2024 | 0.00000481 | -0.00000015 | -3.02% | 0.00000481 | 0.00000481 | 0.00000481 | 0.00 |
| 12 May 2024 | 0.00000496 | 0.00000006 | 1.22% | 0.00000497 | 0.00000540 | 0.00000496 | 0.00 |
| 11 May 2024 | 0.00000490 | -0.00000012 | -2.39% | 0.00000485 | 0.00000490 | 0.00000479 | 0.00 |
| 10 May 2024 | 0.00000502 | 0.00000032 | 6.81% | 0.00000465 | 0.00000506 | 0.00000465 | 0.00 |
| 09 May 2024 | 0.00000470 | 0.00000029 | 6.58% | 0.00000449 | 0.00000600 | 0.00000449 | 1.00 |
| 08 May 2024 | 0.00000441 | 0.00000004 | 0.92% | 0.00000451 | 0.00000451 | 0.00000426 | 0.00 |
| 07 May 2024 | 0.00000437 | 0.00000005 | 1.16% | 0.00000437 | 0.00000437 | 0.00000437 | 0.00 |
| 06 May 2024 | 0.00000432 | 0.00000011 | 2.61% | 0.00000428 | 0.00000505 | 0.00000426 | 1.00 |
| 05 May 2024 | 0.00000421 | -0.00000012 | -2.77% | 0.00000432 | 0.00000440 | 0.00000411 | 0.00 |
| 04 May 2024 | 0.00000433 | -0.00000016 | -3.56% | 0.00000441 | 0.00000452 | 0.00000433 | 0.00 |
| 03 May 2024 | 0.00000449 | 0.00000020 | 4.66% | 0.00000449 | 0.00000449 | 0.00000449 | 0.00 |
| 02 May 2024 | 0.00000429 | 0.00000003 | 0.70% | 0.00000452 | 0.00000470 | 0.00000429 | 0.00 |
| 01 May 2024 | 0.00000426 | 0.00000022 | 5.45% | 0.00000409 | 0.00000426 | 0.00000409 | 0.00 |
| 30 Abr 2024 | 0.00000404 | -0.00000012 | -2.88% | 0.00000404 | 0.00000404 | 0.00000404 | 0.00 |
| 29 Abr 2024 | 0.00000416 | 0.00 | 0.00% | 0.00000416 | 0.00000416 | 0.00000416 | 0.00 |
| 28 Abr 2024 | 0.00000416 | 0.00000001 | 0.24% | 0.00000413 | 0.00000416 | 0.00000413 | 0.00 |
| 27 Abr 2024 | 0.00000415 | -0.00000016 | -3.71% | 0.00000415 | 0.00000415 | 0.00000415 | 0.00 |
| 26 Abr 2024 | 0.00000431 | 0.00000013 | 3.11% | 0.00000426 | 0.00000431 | 0.00000426 | 0.00 |
| 25 Abr 2024 | 0.00000418 | -0.00000034 | -7.52% | 0.00000436 | 0.00000457 | 0.00000416 | 1.00 |
| 24 Abr 2024 | 0.00000452 | 0.00 | 0.00% | 0.00000452 | 0.00000452 | 0.00000452 | 0.00 |
| 23 Abr 2024 | 0.00000452 | -0.00000022 | -4.64% | 0.00000462 | 0.00000462 | 0.00000452 | 0.00 |
| 22 Abr 2024 | 0.00000474 | -0.00000012 | -2.47% | 0.00000496 | 0.00000514 | 0.00000471 | 0.00 |
| 21 Abr 2024 | 0.00000486 | 0.00000023 | 4.97% | 0.00000455 | 0.00000486 | 0.00000446 | 0.00 |
| 20 Abr 2024 | 0.00000463 | 0.00000042 | 9.98% | 0.00000428 | 0.00000463 | 0.00000428 | 0.00 |
| 19 Abr 2024 | 0.00000421 | 0.00000001 | 0.24% | 0.00000421 | 0.00000421 | 0.00000421 | 0.00 |
| 18 Abr 2024 | 0.00000420 | -0.00000012 | -2.78% | 0.00000420 | 0.00000420 | 0.00000420 | 0.00 |
| 17 Abr 2024 | 0.00000432 | -0.00000028 | -6.09% | 0.00000432 | 0.00000432 | 0.00000432 | 0.00 |
| 16 Abr 2024 | 0.00000460 | -0.00000001 | -0.22% | 0.00000440 | 0.00000460 | 0.00000440 | 0.00 |
| 15 Abr 2024 | 0.00000461 | -0.00000015 | -3.15% | 0.00000481 | 0.00000481 | 0.00000461 | 0.00 |
| 14 Abr 2024 | 0.00000476 | 0.00000039 | 8.92% | 0.00000421 | 0.00000476 | 0.00000421 | 0.00 |
| 13 Abr 2024 | 0.00000437 | -0.00000032 | -6.82% | 0.00000456 | 0.00000456 | 0.00000437 | 0.00 |
| 12 Abr 2024 | 0.00000469 | -0.00000065 | -12.17% | 0.00000504 | 0.00000504 | 0.00000469 | 0.00 |
| 11 Abr 2024 | 0.00000534 | -0.00000021 | -3.78% | 0.00000511 | 0.00000534 | 0.00000507 | 0.00 |
| 10 Abr 2024 | 0.00000555 | 0.00 | 0.00% | 0.00000549 | 0.00000555 | 0.00000549 | 0.00 |
| 09 Abr 2024 | 0.00000555 | -0.00000018 | -3.14% | 0.00000555 | 0.00000555 | 0.00000555 | 0.00 |
| 08 Abr 2024 | 0.00000573 | 0.00000008 | 1.42% | 0.00000601 | 0.00000662 | 0.00000573 | 1.00 |
| 07 Abr 2024 | 0.00000565 | -0.00000007 | -1.22% | 0.00000560 | 0.00000565 | 0.00000560 | 0.00 |
| 06 Abr 2024 | 0.00000572 | -0.00000006 | -1.04% | 0.00000565 | 0.00000572 | 0.00000547 | 0.00 |
| 05 Abr 2024 | 0.00000578 | 0.00000020 | 3.58% | 0.00000595 | 0.00000595 | 0.00000578 | 0.00 |
| 04 Abr 2024 | 0.00000558 | -0.00000010 | -1.76% | 0.00000558 | 0.00000558 | 0.00000558 | 0.00 |
| 03 Abr 2024 | 0.00000568 | 0.00000010 | 1.79% | 0.00000553 | 0.00000598 | 0.00000553 | 0.00 |
| 02 Abr 2024 | 0.00000558 | 0.00000014 | 2.57% | 0.00000538 | 0.00000593 | 0.00000538 | 1.00 |
| 01 Abr 2024 | 0.00000544 | -0.00000043 | -7.33% | 0.00000602 | 0.00000612 | 0.00000515 | 1.00 |
| 31 Mar 2024 | 0.00000587 | -0.00000018 | -2.98% | 0.00000610 | 0.00000610 | 0.00000587 | 0.00 |
| 30 Mar 2024 | 0.00000605 | -0.00000017 | -2.73% | 0.00000605 | 0.00000605 | 0.00000605 | 0.00 |
| 29 Mar 2024 | 0.00000622 | -0.00000024 | -3.72% | 0.00000617 | 0.00000660 | 0.00000586 | 1.00 |
| 28 Mar 2024 | 0.00000646 | 0.00000042 | 6.95% | 0.00000631 | 0.00000646 | 0.00000631 | 0.00 |
| 27 Mar 2024 | 0.00000604 | -0.00000044 | -6.79% | 0.00000642 | 0.00000642 | 0.00000568 | 1.00 |
| 26 Mar 2024 | 0.00000648 | -0.00000067 | -9.37% | 0.00000680 | 0.00000690 | 0.00000618 | 2.00 |
| 25 Mar 2024 | 0.00000715 | 0.00000100 | 16.64% | 0.00000607 | 0.00000754 | 0.00000550 | 7.00 |
| 24 Mar 2024 | 0.00000601 | 0.00000048 | 8.68% | 0.00000554 | 0.00000819 | 0.00000554 | 3.00 |
| 23 Mar 2024 | 0.00000553 | 0.00000017 | 3.17% | 0.00000569 | 0.00000569 | 0.00000553 | 0.00 |
| 22 Mar 2024 | 0.00000536 | -0.00000011 | -2.01% | 0.00000542 | 0.00000544 | 0.00000516 | 0.00 |
| 21 Mar 2024 | 0.00000547 | 0.00 | 0.00% | 0.00000547 | 0.00000547 | 0.00000547 | 0.00 |
| 20 Mar 2024 | 0.00000547 | 0.00000029 | 5.60% | 0.00000519 | 0.00000547 | 0.00000519 | 0.00 |
| 19 Mar 2024 | 0.00000518 | -0.00000044 | -7.83% | 0.00000500 | 0.00000518 | 0.00000498 | 0.00 |
