Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
EETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 72.17 | 0.82 | 1.15% | 72.18 | 72.82 | 72.05 | 112,597 |
| 26 Jun 2024 | 71.35 | -0.22 | -0.31% | 70.75 | 71.40 | 69.62 | 151,974 |
| 25 Jun 2024 | 71.57 | 2.62 | 3.80% | 70.68 | 71.789 | 70.335 | 130,751 |
| 24 Jun 2024 | 68.95 | -5.17 | -6.98% | 69.35 | 69.7925 | 67.86 | 128,336 |
| 21 Jun 2024 | 74.12 | -0.04 | -0.05% | 72.80 | 74.12 | 72.39 | 73,258 |
| 20 Jun 2024 | 74.16 | 2.37 | 3.30% | 74.35 | 74.35 | 73.23 | 80,277 |
| 18 Jun 2024 | 71.79 | -2.88 | -3.86% | 71.14 | 72.14 | 70.62 | 93,033 |
| 17 Jun 2024 | 74.67 | 3.23 | 4.52% | 74.04 | 75.0299 | 72.815 | 101,019 |
| 14 Jun 2024 | 71.4402 | -1.59 | -2.18% | 73.94 | 73.94 | 70.64 | 101,446 |
| 13 Jun 2024 | 73.03 | -1.01 | -1.36% | 73.64 | 74.1399 | 72.015 | 94,490 |
| 12 Jun 2024 | 74.04 | 0.56 | 0.76% | 76.00 | 76.63 | 73.75 | 113,575 |
| 11 Jun 2024 | 73.48 | -3.78 | -4.89% | 74.33 | 74.33 | 72.17 | 157,491 |
| 10 Jun 2024 | 77.26 | -0.32 | -0.41% | 77.21 | 77.97 | 77.00 | 62,014 |
| 07 Jun 2024 | 77.58 | -2.34 | -2.93% | 80.23 | 80.76 | 75.0901 | 256,698 |
| 06 Jun 2024 | 79.92 | -1.89 | -2.31% | 80.99 | 81.26 | 79.83 | 137,507 |
| 05 Jun 2024 | 81.81 | 1.68 | 2.10% | 80.49 | 81.81 | 79.6218 | 82,117 |
| 04 Jun 2024 | 80.13 | 0.70 | 0.88% | 79.63 | 80.71 | 79.36 | 135,372 |
| 03 Jun 2024 | 79.43 | -2.40 | -2.93% | 81.09 | 81.4599 | 79.0511 | 159,207 |
| 31 May 2024 | 81.83 | 0.31 | 0.38% | 82.50 | 82.68 | 80.3868 | 163,216 |
| 30 May 2024 | 81.52 | 0.37 | 0.46% | 81.67 | 82.849 | 81.185 | 137,601 |
| 29 May 2024 | 81.15 | -1.93 | -2.32% | 82.32 | 82.32 | 81.00 | 67,719 |
| 28 May 2024 | 83.08 | 2.01 | 2.48% | 84.61 | 84.61 | 81.63 | 109,953 |
| 24 May 2024 | 81.07 | -1.09 | -1.33% | 80.60 | 81.43 | 79.19 | 206,355 |
| 23 May 2024 | 82.16 | 1.11 | 1.37% | 83.66 | 83.8218 | 80.44 | 423,340 |
| 22 May 2024 | 81.05 | 0.39 | 0.48% | 80.14 | 82.42 | 79.67 | 162,144 |
| 21 May 2024 | 80.66 | 5.79 | 7.73% | 82.25 | 83.48 | 79.92 | 534,683 |
| 20 May 2024 | 74.87 | 7.79 | 11.61% | 66.93 | 75.049 | 66.70 | 269,508 |
| 17 May 2024 | 67.08 | 3.21 | 5.03% | 66.76 | 67.664 | 66.31 | 76,874 |
| 16 May 2024 | 63.87 | -1.88 | -2.86% | 64.62 | 64.82 | 63.51 | 45,055 |
| 15 May 2024 | 65.75 | 3.06 | 4.88% | 64.39 | 65.77 | 63.9012 | 50,414 |
| 14 May 2024 | 62.69 | -1.36 | -2.12% | 63.04 | 63.21 | 62.00 | 33,699 |
| 13 May 2024 | 64.05 | 1.31 | 2.09% | 64.40 | 64.47 | 63.50 | 15,261 |
| 10 May 2024 | 62.74 | -2.78 | -4.24% | 65.46 | 65.6001 | 62.52 | 41,040 |
| 09 May 2024 | 65.52 | 0.66 | 1.02% | 64.55 | 65.52 | 64.00 | 28,047 |
| 08 May 2024 | 64.86 | -1.26 | -1.91% | 65.15 | 65.65 | 64.84 | 19,005 |
| 07 May 2024 | 66.12 | -0.51 | -0.77% | 66.76 | 67.3439 | 65.74 | 29,468 |
| 06 May 2024 | 66.63 | -0.19 | -0.28% | 67.47 | 67.84 | 66.29 | 31,402 |
| 03 May 2024 | 66.82 | 1.94 | 2.99% | 66.10 | 67.05 | 66.07 | 36,670 |
| 02 May 2024 | 64.88 | 1.72 | 2.72% | 64.63 | 64.93 | 64.024 | 19,053 |
| 01 May 2024 | 63.16 | -0.72 | -1.13% | 62.67 | 65.08 | 61.91 | 61,022 |
| 30 Abr 2024 | 63.88 | -5.95 | -8.52% | 65.90 | 66.20 | 63.84 | 73,154 |
| 29 Abr 2024 | 69.83 | 0.85 | 1.23% | 68.995 | 69.835 | 68.3792 | 30,538 |
| 26 Abr 2024 | 68.98 | -0.55 | -0.79% | 68.34 | 69.4887 | 68.03 | 21,072 |
| 25 Abr 2024 | 69.53 | 0.73 | 1.06% | 68.17 | 69.63 | 68.11 | 32,063 |
| 24 Abr 2024 | 68.80 | -2.15 | -3.03% | 71.57 | 71.86 | 68.52 | 51,444 |
| 23 Abr 2024 | 70.95 | 0.71 | 1.01% | 70.05 | 72.02 | 69.89 | 42,613 |
| 22 Abr 2024 | 70.24 | 1.93 | 2.83% | 70.61 | 70.90 | 69.87 | 71,674 |
| 19 Abr 2024 | 68.31 | 0.68 | 1.01% | 68.28 | 68.579 | 67.2001 | 100,875 |
| 18 Abr 2024 | 67.63 | 1.49 | 2.25% | 66.76 | 68.1428 | 66.394 | 102,263 |
| 17 Abr 2024 | 66.14 | -1.20 | -1.78% | 66.97 | 67.30 | 64.31 | 91,437 |
| 16 Abr 2024 | 67.34 | -1.05 | -1.54% | 68.28 | 68.39 | 66.09 | 62,531 |
| 15 Abr 2024 | 68.39 | -2.30 | -3.25% | 71.23 | 71.23 | 66.76 | 101,438 |
| 12 Abr 2024 | 70.69 | -6.98 | -8.99% | 76.84 | 76.84 | 68.17 | 138,694 |
| 11 Abr 2024 | 77.67 | -0.14 | -0.18% | 78.56 | 78.79 | 76.739 | 49,303 |
| 10 Abr 2024 | 77.81 | 0.34 | 0.44% | 75.81 | 78.30 | 75.60 | 43,856 |
| 09 Abr 2024 | 77.47 | -4.66 | -5.67% | 80.09 | 80.3321 | 76.38 | 117,646 |
| 08 Abr 2024 | 82.13 | 8.71 | 11.86% | 81.04 | 82.20 | 80.0324 | 89,775 |
| 05 Abr 2024 | 73.42 | -1.10 | -1.47% | 71.95 | 73.78 | 71.95 | 28,742 |
| 04 Abr 2024 | 74.5168 | 1.18 | 1.60% | 74.54 | 76.10 | 74.4249 | 70,734 |
| 03 Abr 2024 | 73.34 | 0.97 | 1.34% | 72.94 | 74.50 | 72.81 | 33,921 |
| 02 Abr 2024 | 72.37 | -4.83 | -6.26% | 72.21 | 73.3647 | 71.14 | 78,878 |
| 01 Abr 2024 | 77.20 | -3.48 | -4.31% | 78.94 | 79.05 | 75.56 | 163,950 |
