Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SSVETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.011019 | -0.000749 | -6.36% | 0.011699 | 0.011699 | 0.010703 | 64.00 |
| 16 Jun 2024 | 0.011768 | 0.000105 | 0.90% | 0.01165 | 0.011956 | 0.011444 | 35.00 |
| 15 Jun 2024 | 0.011663 | 0.000376 | 3.34% | 0.011325 | 0.011746 | 0.01121 | 49.00 |
| 14 Jun 2024 | 0.011286 | 0.00031 | 2.82% | 0.01101 | 0.011396 | 0.010732 | 79.00 |
| 13 Jun 2024 | 0.010976 | 0.000317 | 2.97% | 0.010624 | 0.011172 | 0.010377 | 50.00 |
| 12 Jun 2024 | 0.010659 | 0.000346 | 3.35% | 0.010263 | 0.010823 | 0.010164 | 50.00 |
| 11 Jun 2024 | 0.010313 | -0.000071 | -0.68% | 0.010357 | 0.01045 | 0.010164 | 18.00 |
| 10 Jun 2024 | 0.010384 | -0.000054 | -0.52% | 0.010407 | 0.010721 | 0.010226 | 25.00 |
| 09 Jun 2024 | 0.010439 | -0.000127 | -1.20% | 0.010691 | 0.010691 | 0.010439 | 14.00 |
| 08 Jun 2024 | 0.010566 | -0.000324 | -2.98% | 0.010944 | 0.01096 | 0.010309 | 33.00 |
| 07 Jun 2024 | 0.010889 | -0.000535 | -4.68% | 0.011521 | 0.011521 | 0.010042 | 77.00 |
| 06 Jun 2024 | 0.011424 | -0.000304 | -2.59% | 0.011674 | 0.011751 | 0.011364 | 17.00 |
| 05 Jun 2024 | 0.011728 | 0.000073 | 0.63% | 0.01178 | 0.012106 | 0.011636 | 26.00 |
| 04 Jun 2024 | 0.011655 | -0.000054 | -0.46% | 0.011778 | 0.011997 | 0.011655 | 30.00 |
| 03 Jun 2024 | 0.011709 | 0.000157 | 1.36% | 0.01166 | 0.01214 | 0.011457 | 77.00 |
| 02 Jun 2024 | 0.011552 | -0.00019 | -1.62% | 0.011725 | 0.011871 | 0.011432 | 19.00 |
| 01 Jun 2024 | 0.011742 | -0.000156 | -1.31% | 0.011839 | 0.011934 | 0.011731 | 16.00 |
| 31 May 2024 | 0.011898 | 0.000318 | 2.75% | 0.011598 | 0.011917 | 0.011563 | 35.00 |
| 30 May 2024 | 0.011579 | -0.00002 | -0.17% | 0.011689 | 0.01181 | 0.011383 | 26.00 |
| 29 May 2024 | 0.011599 | -0.000097 | -0.83% | 0.011658 | 0.01215 | 0.011523 | 37.00 |
| 28 May 2024 | 0.011696 | -0.000135 | -1.14% | 0.011737 | 0.012046 | 0.011306 | 49.00 |
| 27 May 2024 | 0.011832 | -0.00113 | -8.72% | 0.01282 | 0.012966 | 0.011383 | 83.00 |
| 26 May 2024 | 0.012962 | -0.000166 | -1.26% | 0.013033 | 0.013308 | 0.012714 | 49.00 |
| 25 May 2024 | 0.013128 | 0.000753 | 6.08% | 0.012336 | 0.013595 | 0.012299 | 124.00 |
| 24 May 2024 | 0.012375 | 0.000167 | 1.37% | 0.012156 | 0.012748 | 0.012156 | 63.00 |
| 23 May 2024 | 0.012208 | 0.000522 | 4.46% | 0.011758 | 0.012247 | 0.011508 | 143.00 |
| 22 May 2024 | 0.011686 | -0.000517 | -4.24% | 0.012169 | 0.012169 | 0.011418 | 38.00 |
| 21 May 2024 | 0.012203 | -0.000612 | -4.78% | 0.01299 | 0.013197 | 0.012141 | 113.00 |
| 20 May 2024 | 0.012815 | -0.001071 | -7.71% | 0.013816 | 0.014265 | 0.01263 | 181.00 |
| 19 May 2024 | 0.013886 | 0.000086 | 0.62% | 0.013716 | 0.01424 | 0.013691 | 61.00 |
| 18 May 2024 | 0.0138 | 0.000688 | 5.25% | 0.01312 | 0.0138 | 0.01312 | 54.00 |
| 17 May 2024 | 0.013112 | 0.000921 | 7.55% | 0.012299 | 0.01329 | 0.012209 | 83.00 |
| 16 May 2024 | 0.012191 | 0.000061 | 0.50% | 0.012047 | 0.012263 | 0.011883 | 23.00 |
| 15 May 2024 | 0.012131 | 0.000308 | 2.60% | 0.011904 | 0.012309 | 0.011894 | 28.00 |
| 14 May 2024 | 0.011823 | -0.000345 | -2.84% | 0.012087 | 0.012323 | 0.011823 | 25.00 |
| 13 May 2024 | 0.012167 | -0.00016 | -1.30% | 0.012293 | 0.01235 | 0.011769 | 128.00 |
| 12 May 2024 | 0.012327 | 0.00027 | 2.24% | 0.012068 | 0.012644 | 0.011944 | 24.00 |
| 11 May 2024 | 0.012058 | -0.00062 | -4.89% | 0.012534 | 0.012613 | 0.011887 | 59.00 |
| 10 May 2024 | 0.012678 | -0.001713 | -11.90% | 0.014367 | 0.014421 | 0.012234 | 93.00 |
| 09 May 2024 | 0.014392 | 0.00012 | 0.84% | 0.01438 | 0.014535 | 0.014189 | 26.00 |
| 08 May 2024 | 0.014272 | 0.000353 | 2.54% | 0.013902 | 0.014533 | 0.013678 | 42.00 |
| 07 May 2024 | 0.013919 | -0.000057 | -0.41% | 0.014064 | 0.01436 | 0.013802 | 28.00 |
| 06 May 2024 | 0.013976 | -0.000176 | -1.24% | 0.014245 | 0.014777 | 0.013926 | 48.00 |
| 05 May 2024 | 0.014152 | 0.000063 | 0.45% | 0.014035 | 0.014389 | 0.013756 | 38.00 |
| 04 May 2024 | 0.014088 | -0.000398 | -2.75% | 0.014546 | 0.014563 | 0.014012 | 34.00 |
| 03 May 2024 | 0.014487 | 0.000522 | 3.74% | 0.01379 | 0.014687 | 0.013563 | 70.00 |
| 02 May 2024 | 0.013965 | -0.000026 | -0.19% | 0.014225 | 0.014524 | 0.013783 | 75.00 |
| 01 May 2024 | 0.013991 | 0.000263 | 1.92% | 0.013746 | 0.014245 | 0.013553 | 181.00 |
| 30 Abr 2024 | 0.013728 | -0.000858 | -5.88% | 0.01445 | 0.014506 | 0.013024 | 289.00 |
| 29 Abr 2024 | 0.014586 | -0.001487 | -9.25% | 0.01621 | 0.016493 | 0.013905 | 182.00 |
| 28 Abr 2024 | 0.016074 | 0.000845 | 5.55% | 0.015252 | 0.016635 | 0.015252 | 129.00 |
| 27 Abr 2024 | 0.015229 | 0.000883 | 6.15% | 0.014427 | 0.015497 | 0.014066 | 133.00 |
| 26 Abr 2024 | 0.014346 | 0.000018 | 0.13% | 0.014413 | 0.014693 | 0.013673 | 109.00 |
| 25 Abr 2024 | 0.014328 | 0.000023 | 0.16% | 0.014494 | 0.014889 | 0.013839 | 150.00 |
| 24 Abr 2024 | 0.014305 | 0.00077 | 5.69% | 0.013526 | 0.014845 | 0.013526 | 98.00 |
| 23 Abr 2024 | 0.013535 | -0.000204 | -1.48% | 0.013823 | 0.016956 | 0.013465 | 153.00 |
| 22 Abr 2024 | 0.013739 | 0.000902 | 7.02% | 0.012868 | 0.013907 | 0.01286 | 82.00 |
| 21 Abr 2024 | 0.012838 | -0.000203 | -1.56% | 0.013135 | 0.013135 | 0.012688 | 15.00 |
| 20 Abr 2024 | 0.01304 | 0.000693 | 5.61% | 0.01237 | 0.013149 | 0.012282 | 30.00 |
| 19 Abr 2024 | 0.012347 | 0.000391 | 3.27% | 0.011869 | 0.012378 | 0.01162 | 30.00 |
| 18 Abr 2024 | 0.011956 | -0.000128 | -1.06% | 0.011991 | 0.012089 | 0.011569 | 31.00 |
| 17 Abr 2024 | 0.012084 | -0.000376 | -3.02% | 0.012419 | 0.012482 | 0.011583 | 46.00 |
| 16 Abr 2024 | 0.012461 | -0.00000200 | -0.02% | 0.012387 | 0.01262 | 0.012058 | 58.00 |
| 15 Abr 2024 | 0.012463 | 0.000066 | 0.53% | 0.012344 | 0.01279 | 0.01212 | 64.00 |
| 14 Abr 2024 | 0.012398 | 0.00078 | 6.72% | 0.011777 | 0.012909 | 0.011777 | 125.00 |
| 13 Abr 2024 | 0.011617 | -0.000847 | -6.80% | 0.012486 | 0.012747 | 0.010765 | 137.00 |
| 12 Abr 2024 | 0.012465 | -0.001725 | -12.16% | 0.014244 | 0.014463 | 0.011554 | 148.00 |
| 11 Abr 2024 | 0.01419 | 0.000181 | 1.29% | 0.014108 | 0.015236 | 0.01375 | 77.00 |
| 10 Abr 2024 | 0.014009 | -0.000026 | -0.19% | 0.013881 | 0.015089 | 0.013612 | 87.00 |
| 09 Abr 2024 | 0.014035 | -0.000816 | -5.49% | 0.014953 | 0.014974 | 0.014021 | 51.00 |
| 08 Abr 2024 | 0.014852 | -0.000191 | -1.27% | 0.01502 | 0.015366 | 0.014678 | 75.00 |
| 07 Abr 2024 | 0.015043 | -0.000526 | -3.38% | 0.015477 | 0.01579 | 0.015043 | 22.00 |
| 06 Abr 2024 | 0.015568 | 0.000586 | 3.91% | 0.014914 | 0.015568 | 0.014914 | 33.00 |
| 05 Abr 2024 | 0.014983 | -0.000696 | -4.44% | 0.015751 | 0.015904 | 0.014817 | 53.00 |
| 04 Abr 2024 | 0.015679 | 0.001221 | 8.45% | 0.014219 | 0.015855 | 0.014219 | 427.00 |
| 03 Abr 2024 | 0.014458 | -0.000019 | -0.13% | 0.014293 | 0.014789 | 0.014045 | 138.00 |
| 02 Abr 2024 | 0.014477 | -0.000225 | -1.53% | 0.014606 | 0.014661 | 0.014005 | 70.00 |
| 01 Abr 2024 | 0.014701 | -0.00039 | -2.58% | 0.015161 | 0.015527 | 0.014004 | 141.00 |
| 31 Mar 2024 | 0.015091 | -0.000645 | -4.10% | 0.015766 | 0.015828 | 0.014809 | 66.00 |
| 30 Mar 2024 | 0.015737 | -0.001023 | -6.10% | 0.016661 | 0.016698 | 0.015683 | 41.00 |
| 29 Mar 2024 | 0.01676 | -0.000059 | -0.35% | 0.016831 | 0.017318 | 0.016501 | 58.00 |
| 28 Mar 2024 | 0.016818 | 0.00004 | 0.24% | 0.017063 | 0.017471 | 0.016476 | 45.00 |
| 27 Mar 2024 | 0.016778 | -0.000176 | -1.04% | 0.016909 | 0.018123 | 0.016352 | 143.00 |
| 26 Mar 2024 | 0.016954 | -0.000829 | -4.66% | 0.017605 | 0.017974 | 0.016858 | 63.00 |
| 25 Mar 2024 | 0.017783 | 0.000451 | 2.60% | 0.017488 | 0.018862 | 0.01713 | 101.00 |
| 24 Mar 2024 | 0.017332 | -0.000013 | -0.07% | 0.017567 | 0.017982 | 0.017046 | 97.00 |
| 23 Mar 2024 | 0.017345 | -0.000926 | -5.07% | 0.018434 | 0.018621 | 0.017309 | 119.00 |
| 22 Mar 2024 | 0.018271 | 0.003863 | 26.82% | 0.017076 | 0.018791 | 0.016241 | 483.00 |
| 21 Mar 2024 | 0.014408 | 0.00 | 0.00% | 0.014408 | 0.014408 | 0.014408 | 0.00 |
| 20 Mar 2024 | 0.014408 | -0.000417 | -2.81% | 0.015248 | 0.015422 | 0.014331 | 59.00 |
