Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XRTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Abr 2024 | 0.002301 | 0.000109 | 4.96% | 0.002239 | 0.002301 | 0.002215 | 7.00 |
| 14 Abr 2024 | 0.002192 | -0.000057 | -2.53% | 0.002228 | 0.002269 | 0.002189 | 15.00 |
| 13 Abr 2024 | 0.002249 | -0.000155 | -6.45% | 0.002394 | 0.002511 | 0.002194 | 25.00 |
| 12 Abr 2024 | 0.002404 | -0.000097 | -3.88% | 0.00251 | 0.00251 | 0.002404 | 8.00 |
| 11 Abr 2024 | 0.002501 | -0.000036 | -1.42% | 0.002488 | 0.002563 | 0.002461 | 15.00 |
| 10 Abr 2024 | 0.002537 | 0.000088 | 3.59% | 0.002456 | 0.002629 | 0.002414 | 23.00 |
| 09 Abr 2024 | 0.002449 | 0.000105 | 4.48% | 0.002365 | 0.002522 | 0.002362 | 53.00 |
| 08 Abr 2024 | 0.002344 | 0.000034 | 1.47% | 0.002186 | 0.002344 | 0.002151 | 25.00 |
| 07 Abr 2024 | 0.00231 | -0.000108 | -4.47% | 0.002421 | 0.002474 | 0.00229 | 26.00 |
| 06 Abr 2024 | 0.002418 | 0.000566 | 30.54% | 0.001949 | 0.002441 | 0.001949 | 69.00 |
| 05 Abr 2024 | 0.001852 | -0.000391 | -17.43% | 0.002247 | 0.002247 | 0.001778 | 57.00 |
| 04 Abr 2024 | 0.002243 | -0.00002 | -0.88% | 0.002242 | 0.002527 | 0.002173 | 88.00 |
| 03 Abr 2024 | 0.002263 | 0.000618 | 37.59% | 0.001642 | 0.002609 | 0.001533 | 115.00 |
| 02 Abr 2024 | 0.001645 | -0.000062 | -3.63% | 0.001667 | 0.001667 | 0.001645 | 2.00 |
| 01 Abr 2024 | 0.001706 | 0.000109 | 6.83% | 0.001623 | 0.001706 | 0.001623 | 1.00 |
| 31 Mar 2024 | 0.001597 | -0.000014 | -0.87% | 0.00155 | 0.001699 | 0.00155 | 1.00 |
| 30 Mar 2024 | 0.001611 | 0.000126 | 8.51% | 0.001481 | 0.001748 | 0.001331 | 2.00 |
| 29 Mar 2024 | 0.001485 | 0.000051 | 3.56% | 0.001534 | 0.001534 | 0.001422 | 0.00 |
| 28 Mar 2024 | 0.001434 | -0.000172 | -10.71% | 0.001482 | 0.001643 | 0.001037 | 3.00 |
| 27 Mar 2024 | 0.001606 | -0.000044 | -2.67% | 0.001872 | 0.001872 | 0.001606 | 4.00 |
| 26 Mar 2024 | 0.00165 | -0.000116 | -6.57% | 0.001752 | 0.001771 | 0.001644 | 2.00 |
| 25 Mar 2024 | 0.001766 | -0.000257 | -12.70% | 0.002023 | 0.002023 | 0.001766 | 4.00 |
| 24 Mar 2024 | 0.002023 | -0.000046 | -2.22% | 0.002067 | 0.002067 | 0.002023 | 6.00 |
| 23 Mar 2024 | 0.002069 | 0.000203 | 10.86% | 0.001915 | 0.002178 | 0.001915 | 35.00 |
| 22 Mar 2024 | 0.001867 | -0.000319 | -14.59% | 0.002052 | 0.002064 | 0.001867 | 7.00 |
| 21 Mar 2024 | 0.002186 | 0.00 | 0.00% | 0.002186 | 0.002186 | 0.002186 | 0.00 |
| 20 Mar 2024 | 0.002186 | 0.000029 | 1.34% | 0.002186 | 0.002186 | 0.002186 | 0.00 |
| 19 Mar 2024 | 0.002157 | -0.000177 | -7.58% | 0.002356 | 0.002356 | 0.002157 | 28.00 |
| 18 Mar 2024 | 0.002334 | -0.000016 | -0.68% | 0.002347 | 0.002412 | 0.002334 | 13.00 |
| 17 Mar 2024 | 0.00235 | 0.00000900 | 0.38% | 0.002338 | 0.002397 | 0.002324 | 10.00 |
| 16 Mar 2024 | 0.002341 | 0.000065 | 2.86% | 0.002233 | 0.002475 | 0.002219 | 56.00 |
| 15 Mar 2024 | 0.002276 | 0.000127 | 5.91% | 0.0021 | 0.002276 | 0.002061 | 42.00 |
| 14 Mar 2024 | 0.002149 | -0.00000100 | -0.05% | 0.002131 | 0.002166 | 0.002107 | 10.00 |
| 13 Mar 2024 | 0.00215 | 0.00000500 | 0.23% | 0.00213 | 0.002197 | 0.002105 | 25.00 |
| 12 Mar 2024 | 0.002145 | -0.000013 | -0.60% | 0.002154 | 0.002197 | 0.002145 | 4.00 |
| 11 Mar 2024 | 0.002159 | -0.000033 | -1.51% | 0.00219 | 0.00219 | 0.002159 | 5.00 |
| 10 Mar 2024 | 0.002192 | -0.000171 | -7.24% | 0.002313 | 0.002327 | 0.002192 | 26.00 |
| 09 Mar 2024 | 0.002363 | 0.000222 | 10.37% | 0.002099 | 0.002363 | 0.002085 | 44.00 |
| 08 Mar 2024 | 0.002141 | 0.000286 | 15.41% | 0.001898 | 0.002141 | 0.001434 | 19.00 |
| 07 Mar 2024 | 0.001855 | -0.000351 | -15.91% | 0.002153 | 0.002153 | 0.001855 | 23.00 |
| 06 Mar 2024 | 0.002206 | 0.000015 | 0.68% | 0.0022 | 0.00221 | 0.002137 | 19.00 |
| 05 Mar 2024 | 0.002191 | -0.000018 | -0.81% | 0.002198 | 0.002253 | 0.002084 | 38.00 |
| 04 Mar 2024 | 0.002209 | 0.000315 | 16.65% | 0.001816 | 0.002291 | 0.001816 | 42.00 |
| 03 Mar 2024 | 0.001893 | -0.000488 | -20.49% | 0.002378 | 0.002422 | 0.001753 | 71.00 |
| 02 Mar 2024 | 0.002381 | -0.000084 | -3.41% | 0.002509 | 0.002509 | 0.002334 | 39.00 |
| 01 Mar 2024 | 0.002465 | -0.000469 | -15.99% | 0.002998 | 0.003006 | 0.002465 | 86.00 |
| 29 Feb 2024 | 0.002934 | -0.000169 | -5.45% | 0.003036 | 0.003036 | 0.002897 | 30.00 |
| 28 Feb 2024 | 0.003103 | 0.000036 | 1.17% | 0.00301 | 0.003338 | 0.003004 | 94.00 |
| 27 Feb 2024 | 0.003067 | -0.000127 | -3.98% | 0.003203 | 0.003203 | 0.002987 | 49.00 |
| 26 Feb 2024 | 0.003194 | -0.000377 | -10.55% | 0.003611 | 0.003705 | 0.00312 | 113.00 |
| 25 Feb 2024 | 0.003572 | -0.000192 | -5.10% | 0.003841 | 0.004009 | 0.003572 | 106.00 |
| 24 Feb 2024 | 0.003764 | 0.000326 | 9.49% | 0.003455 | 0.004973 | 0.003455 | 310.00 |
| 23 Feb 2024 | 0.003438 | 0.000333 | 10.74% | 0.003114 | 0.003438 | 0.003114 | 135.00 |
| 22 Feb 2024 | 0.003104 | 0.000295 | 10.49% | 0.002803 | 0.003173 | 0.002801 | 129.00 |
| 21 Feb 2024 | 0.00281 | -0.000267 | -8.68% | 0.003081 | 0.003081 | 0.002633 | 86.00 |
| 20 Feb 2024 | 0.003077 | 0.000053 | 1.75% | 0.003097 | 0.003405 | 0.002315 | 182.00 |
| 19 Feb 2024 | 0.003024 | 0.001469 | 94.48% | 0.001587 | 0.003524 | 0.001587 | 532.00 |
| 18 Feb 2024 | 0.001555 | -0.00000600 | -0.38% | 0.001558 | 0.001585 | 0.001553 | 5.00 |
| 17 Feb 2024 | 0.00156 | -0.000048 | -2.98% | 0.001609 | 0.001609 | 0.00156 | 9.00 |
| 16 Feb 2024 | 0.001609 | 0.000198 | 14.07% | 0.001407 | 0.001609 | 0.001407 | 69.00 |
| 15 Feb 2024 | 0.00141 | -0.000014 | -0.98% | 0.001394 | 0.001436 | 0.001394 | 10.00 |
| 14 Feb 2024 | 0.001425 | 0.00000300 | 0.21% | 0.001413 | 0.001425 | 0.0014 | 9.00 |
| 13 Feb 2024 | 0.001421 | -0.00002 | -1.39% | 0.00144 | 0.00144 | 0.001421 | 7.00 |
| 12 Feb 2024 | 0.001441 | -0.000056 | -3.74% | 0.001457 | 0.001457 | 0.001441 | 9.00 |
| 11 Feb 2024 | 0.001498 | 0.000021 | 1.42% | 0.001473 | 0.001498 | 0.00147 | 2.00 |
| 10 Feb 2024 | 0.001477 | -0.000057 | -3.72% | 0.001503 | 0.001503 | 0.001477 | 10.00 |
| 09 Feb 2024 | 0.001534 | 0.00000009 | 0.01% | 0.001521 | 0.001534 | 0.001503 | 13.00 |
| 08 Feb 2024 | 0.001534 | -0.000021 | -1.35% | 0.001553 | 0.001553 | 0.001534 | 10.00 |
| 07 Feb 2024 | 0.001554 | -0.00000500 | -0.32% | 0.001557 | 0.001557 | 0.001554 | 1.00 |
| 06 Feb 2024 | 0.00156 | -0.00001 | -0.64% | 0.001565 | 0.001565 | 0.00156 | 2.00 |
| 05 Feb 2024 | 0.001569 | -0.00000500 | -0.32% | 0.001606 | 0.001608 | 0.001569 | 6.00 |
| 04 Feb 2024 | 0.001574 | 0.00001 | 0.64% | 0.001598 | 0.001607 | 0.001574 | 4.00 |
| 03 Feb 2024 | 0.001564 | -0.000031 | -1.94% | 0.001564 | 0.001564 | 0.001564 | 0.00 |
| 02 Feb 2024 | 0.001595 | 0.000038 | 2.44% | 0.001594 | 0.001601 | 0.001563 | 8.00 |
| 01 Feb 2024 | 0.001557 | -0.000038 | -2.38% | 0.001561 | 0.001561 | 0.001557 | 3.00 |
| 31 Ene 2024 | 0.001595 | -0.00001 | -0.62% | 0.001607 | 0.001608 | 0.001552 | 14.00 |
| 30 Ene 2024 | 0.001605 | 0.000054 | 3.48% | 0.001546 | 0.001605 | 0.001541 | 16.00 |
| 29 Ene 2024 | 0.001551 | -0.000027 | -1.71% | 0.001577 | 0.001583 | 0.001551 | 21.00 |
| 28 Ene 2024 | 0.001578 | -0.000063 | -3.84% | 0.001596 | 0.001596 | 0.001578 | 12.00 |
| 27 Ene 2024 | 0.001641 | 0.000019 | 1.17% | 0.001614 | 0.001641 | 0.001607 | 8.00 |
| 26 Ene 2024 | 0.001622 | -0.00003 | -1.82% | 0.001651 | 0.001651 | 0.001622 | 11.00 |
| 25 Ene 2024 | 0.001652 | -0.00000200 | -0.12% | 0.001653 | 0.001653 | 0.001652 | 0.00 |
| 24 Ene 2024 | 0.001654 | -0.00000800 | -0.48% | 0.001661 | 0.001688 | 0.001654 | 2.00 |
| 23 Ene 2024 | 0.001662 | -0.000074 | -4.26% | 0.001734 | 0.001734 | 0.001662 | 24.00 |
| 22 Ene 2024 | 0.001736 | -0.000036 | -2.03% | 0.001773 | 0.001775 | 0.001736 | 2.00 |
| 21 Ene 2024 | 0.001772 | -0.00000400 | -0.23% | 0.001741 | 0.001772 | 0.001736 | 3.00 |
| 20 Ene 2024 | 0.001776 | 0.000036 | 2.07% | 0.001775 | 0.001776 | 0.001775 | 0.00 |
| 19 Ene 2024 | 0.00174 | -0.00000800 | -0.46% | 0.001745 | 0.001745 | 0.00174 | 2.00 |
| 18 Ene 2024 | 0.001748 | -0.000036 | -2.02% | 0.00175 | 0.001787 | 0.001748 | 3.00 |
| 17 Ene 2024 | 0.001784 | -0.00000700 | -0.39% | 0.001755 | 0.001784 | 0.00175 | 3.00 |
