SNTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 Jun 2024 | 0.00000900 | 0.00000011 | 1.24% | 0.00000888 | 0.00000900 | 0.00000886 | 0.00 |
08 Jun 2024 | 0.00000889 | -0.00000037 | -4.00% | 0.00000919 | 0.00000923 | 0.00000887 | 1.00 |
07 Jun 2024 | 0.00000926 | 0.00000012 | 1.31% | 0.00000904 | 0.00000928 | 0.00000904 | 4.00 |
06 Jun 2024 | 0.00000914 | 0.00000013 | 1.44% | 0.00000918 | 0.00000943 | 0.00000904 | 3.00 |
05 Jun 2024 | 0.00000901 | -0.00000015 | -1.64% | 0.00000905 | 0.00000941 | 0.00000891 | 6.00 |
04 Jun 2024 | 0.00000916 | -0.00000009 | -0.97% | 0.00000909 | 0.00000928 | 0.00000909 | 1.00 |
03 Jun 2024 | 0.00000925 | -0.00000007 | -0.75% | 0.00000927 | 0.00000930 | 0.00000925 | 0.00 |
02 Jun 2024 | 0.00000932 | 0.00000007 | 0.76% | 0.00000926 | 0.00000932 | 0.00000922 | 0.00 |
01 Jun 2024 | 0.00000925 | -0.00000009 | -0.96% | 0.00000931 | 0.00000931 | 0.00000920 | 1.00 |
31 May 2024 | 0.00000934 | -0.00000018 | -1.89% | 0.00000937 | 0.00000940 | 0.00000934 | 0.00 |
30 May 2024 | 0.00000952 | -0.00000012 | -1.24% | 0.00000963 | 0.00000963 | 0.00000952 | 0.00 |
29 May 2024 | 0.00000964 | 0.00000005 | 0.52% | 0.00000952 | 0.00000965 | 0.00000952 | 1.00 |
28 May 2024 | 0.00000959 | 0.00 | 0.00% | 0.00000954 | 0.00000959 | 0.00000939 | 1.00 |
27 May 2024 | 0.00000959 | 0.00000004 | 0.42% | 0.00000953 | 0.00000995 | 0.00000930 | 16.00 |
26 May 2024 | 0.00000955 | -0.00000018 | -1.85% | 0.00000978 | 0.00001 | 0.00000955 | 4.00 |
25 May 2024 | 0.00000973 | 0.00000008 | 0.83% | 0.00000974 | 0.00000981 | 0.00000953 | 3.00 |
24 May 2024 | 0.00000965 | -0.00000007 | -0.72% | 0.00001 | 0.00001 | 0.00000956 | 7.00 |
23 May 2024 | 0.00000972 | -0.00000044 | -4.33% | 0.00001 | 0.00001 | 0.00000972 | 1.00 |
22 May 2024 | 0.00001 | -0.00000014 | -1.36% | 0.00001 | 0.00001 | 0.00000991 | 2.00 |
21 May 2024 | 0.00001 | -0.00000019 | -1.81% | 0.00001 | 0.000011 | 0.00001 | 2.00 |
20 May 2024 | 0.00001 | -0.00000100 | -8.54% | 0.000012 | 0.000012 | 0.00001 | 6.00 |
19 May 2024 | 0.000012 | -0.00000010 | -0.85% | 0.000012 | 0.000012 | 0.000012 | 1.00 |
18 May 2024 | 0.000012 | -0.00000026 | -2.15% | 0.000012 | 0.000012 | 0.000012 | 1.00 |
17 May 2024 | 0.000012 | -0.00000022 | -1.79% | 0.000012 | 0.000012 | 0.000012 | 1.00 |
16 May 2024 | 0.000012 | 0.00000013 | 1.07% | 0.000012 | 0.000012 | 0.000012 | 1.00 |
15 May 2024 | 0.000012 | 0.00000002 | 0.16% | 0.000012 | 0.000012 | 0.000012 | 11.00 |
14 May 2024 | 0.000012 | -0.00000016 | -1.30% | 0.000012 | 0.000012 | 0.000012 | 2.00 |
13 May 2024 | 0.000012 | -0.00000041 | -3.23% | 0.000013 | 0.000014 | 0.000012 | 20.00 |
12 May 2024 | 0.000013 | -0.00000009 | -0.70% | 0.000013 | 0.000013 | 0.000013 | 2.00 |
11 May 2024 | 0.000013 | -0.00000012 | -0.93% | 0.000013 | 0.000013 | 0.000013 | 1.00 |
10 May 2024 | 0.000013 | -0.00000001 | -0.08% | 0.000013 | 0.000013 | 0.000013 | 1.00 |
09 May 2024 | 0.000013 | 0.00000019 | 1.49% | 0.000013 | 0.000013 | 0.000013 | 2.00 |
08 May 2024 | 0.000013 | 0.00000018 | 1.43% | 0.000013 | 0.000013 | 0.000012 | 2.00 |
07 May 2024 | 0.000013 | -0.00000018 | -1.41% | 0.000013 | 0.000013 | 0.000013 | 0.00 |
06 May 2024 | 0.000013 | -0.00000037 | -2.82% | 0.000013 | 0.000013 | 0.000012 | 7.00 |
05 May 2024 | 0.000013 | 0.00000020 | 1.55% | 0.000013 | 0.000013 | 0.000013 | 4.00 |
04 May 2024 | 0.000013 | 0.00000003 | 0.23% | 0.000013 | 0.000013 | 0.000013 | 3.00 |
03 May 2024 | 0.000013 | 0.00000008 | 0.63% | 0.000013 | 0.000013 | 0.000013 | 1.00 |
02 May 2024 | 0.000013 | 0.00000010 | 0.79% | 0.000013 | 0.000013 | 0.000013 | 1.00 |
01 May 2024 | 0.000013 | 0.00000014 | 1.11% | 0.000012 | 0.000013 | 0.000012 | 3.00 |
30 Abr 2024 | 0.000013 | 0.00000028 | 2.28% | 0.000012 | 0.000013 | 0.000012 | 3.00 |
29 Abr 2024 | 0.000012 | -0.00000006 | -0.49% | 0.000012 | 0.000012 | 0.000012 | 1.00 |
28 Abr 2024 | 0.000012 | -0.00000030 | -2.37% | 0.000013 | 0.000013 | 0.000012 | 3.00 |
27 Abr 2024 | 0.000013 | -0.00000057 | -4.31% | 0.000013 | 0.000013 | 0.000013 | 5.00 |
26 Abr 2024 | 0.000013 | 0.00000017 | 1.30% | 0.000013 | 0.000013 | 0.000013 | 3.00 |
25 Abr 2024 | 0.000013 | -0.00000031 | -2.32% | 0.000013 | 0.000013 | 0.000013 | 10.00 |
24 Abr 2024 | 0.000013 | 0.00000010 | 0.75% | 0.000013 | 0.000014 | 0.000013 | 26.00 |
23 Abr 2024 | 0.000013 | 0.00000011 | 0.84% | 0.000013 | 0.000013 | 0.000013 | 6.00 |
22 Abr 2024 | 0.000013 | 0.00000028 | 2.18% | 0.000013 | 0.000013 | 0.000013 | 2.00 |
21 Abr 2024 | 0.000013 | -0.00000013 | -1.00% | 0.000013 | 0.000013 | 0.000013 | 1.00 |
20 Abr 2024 | 0.000013 | 0.00000057 | 4.59% | 0.000013 | 0.000013 | 0.000013 | 3.00 |
19 Abr 2024 | 0.000012 | 0.00000002 | 0.16% | 0.000012 | 0.000013 | 0.000012 | 4.00 |
18 Abr 2024 | 0.000012 | 0.00000014 | 1.14% | 0.000012 | 0.000012 | 0.000012 | 4.00 |
17 Abr 2024 | 0.000012 | 0.00000027 | 2.25% | 0.000012 | 0.000012 | 0.000012 | 3.00 |
16 Abr 2024 | 0.000012 | 0.00000013 | 1.10% | 0.000012 | 0.000012 | 0.000012 | 5.00 |
15 Abr 2024 | 0.000012 | -0.00000050 | -4.05% | 0.000012 | 0.000012 | 0.000012 | 8.00 |
14 Abr 2024 | 0.000012 | 0.00000013 | 1.06% | 0.000012 | 0.000013 | 0.000012 | 5.00 |
13 Abr 2024 | 0.000012 | -0.00000065 | -5.05% | 0.000013 | 0.000013 | 0.000012 | 7.00 |
12 Abr 2024 | 0.000013 | -0.00000085 | -6.19% | 0.000014 | 0.000014 | 0.000013 | 9.00 |
11 Abr 2024 | 0.000014 | 0.00000035 | 2.62% | 0.000013 | 0.000014 | 0.000013 | 3.00 |
10 Abr 2024 | 0.000013 | -0.00000023 | -1.69% | 0.000014 | 0.000014 | 0.000013 | 7.00 |
09 Abr 2024 | 0.000014 | 0.00000023 | 1.72% | 0.000013 | 0.000014 | 0.000013 | 3.00 |
08 Abr 2024 | 0.000013 | -0.00000044 | -3.18% | 0.000014 | 0.000014 | 0.000013 | 1.00 |
07 Abr 2024 | 0.000014 | 0.00000039 | 2.90% | 0.000013 | 0.000014 | 0.000013 | 2.00 |
06 Abr 2024 | 0.000013 | 0.00000002 | 0.15% | 0.000013 | 0.000013 | 0.000013 | 3.00 |
05 Abr 2024 | 0.000013 | 0.00000001 | 0.07% | 0.000013 | 0.000013 | 0.000013 | 3.00 |
04 Abr 2024 | 0.000013 | 0.00000023 | 1.75% | 0.000013 | 0.000013 | 0.000013 | 1.00 |
03 Abr 2024 | 0.000013 | -0.00000014 | -1.05% | 0.000013 | 0.000014 | 0.000013 | 4.00 |
02 Abr 2024 | 0.000013 | -0.00000016 | -1.19% | 0.000013 | 0.000013 | 0.000013 | 3.00 |
01 Abr 2024 | 0.000013 | -0.00000038 | -2.74% | 0.000014 | 0.000014 | 0.000013 | 4.00 |
31 Mar 2024 | 0.000014 | -0.00000052 | -3.62% | 0.000014 | 0.000014 | 0.000014 | 5.00 |
30 Mar 2024 | 0.000014 | -0.00000021 | -1.44% | 0.000015 | 0.000015 | 0.000014 | 1.00 |
29 Mar 2024 | 0.000015 | -0.00000001 | -0.07% | 0.000014 | 0.000015 | 0.000014 | 7.00 |
28 Mar 2024 | 0.000015 | 0.00000062 | 4.44% | 0.000014 | 0.000015 | 0.000014 | 7.00 |
27 Mar 2024 | 0.000014 | -0.00000019 | -1.34% | 0.000014 | 0.000014 | 0.000014 | 2.00 |
26 Mar 2024 | 0.000014 | 0.00000100 | 7.63% | 0.000013 | 0.000014 | 0.000013 | 8.00 |
25 Mar 2024 | 0.000013 | -0.00000006 | -0.46% | 0.000013 | 0.000014 | 0.000013 | 7.00 |
24 Mar 2024 | 0.000013 | 0.00000004 | 0.30% | 0.000013 | 0.000014 | 0.000013 | 4.00 |
23 Mar 2024 | 0.000013 | 0.00000041 | 3.23% | 0.000013 | 0.000013 | 0.000013 | 2.00 |
22 Mar 2024 | 0.000013 | 0.00000017 | 1.36% | 0.000013 | 0.000013 | 0.000013 | 4.00 |
21 Mar 2024 | 0.000013 | 0.00 | 0.00% | 0.000013 | 0.000013 | 0.000013 | 0.00 |
20 Mar 2024 | 0.000013 | 0.00 | 0.00% | 0.000013 | 0.000013 | 0.000013 | 0.00 |
19 Mar 2024 | 0.000013 | 0.00000026 | 2.12% | 0.000013 | 0.000013 | 0.000012 | 7.00 |
18 Mar 2024 | 0.000012 | -0.00000027 | -2.15% | 0.000013 | 0.000013 | 0.000012 | 2.00 |
17 Mar 2024 | 0.000013 | 0.00000001 | 0.08% | 0.000012 | 0.000013 | 0.000012 | 4.00 |
16 Mar 2024 | 0.000013 | -0.00000032 | -2.49% | 0.000013 | 0.000013 | 0.000013 | 5.00 |
15 Mar 2024 | 0.000013 | -0.00000069 | -5.09% | 0.000013 | 0.000013 | 0.000013 | 4.00 |
14 Mar 2024 | 0.000014 | -0.00000014 | -1.02% | 0.000014 | 0.000014 | 0.000013 | 4.00 |
13 Mar 2024 | 0.000014 | 0.00000016 | 1.18% | 0.000014 | 0.000014 | 0.000013 | 5.00 |
12 Mar 2024 | 0.000014 | 0.00000002 | 0.15% | 0.000013 | 0.000014 | 0.000013 | 3.00 |