ETHBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.05537975 | 0.00041292 | 0.75% | 0.05491429 | 0.05593313 | 0.05457177 | 92.00 |
25 Jun 2024 | 0.05496683 | -0.00066300 | -1.19% | 0.05561051 | 0.05568549 | 0.05483108 | 119.00 |
24 Jun 2024 | 0.05563000 | 0.00124961 | 2.30% | 0.05418568 | 0.05600001 | 0.05312664 | 354.00 |
23 Jun 2024 | 0.05438039 | 0.00000000 | 0.00% | 0.05438039 | 0.05438039 | 0.05438039 | 0.00 |
22 Jun 2024 | 0.05438039 | -0.00049500 | -0.90% | 0.05479698 | 0.05479698 | 0.05404796 | 30.00 |
21 Jun 2024 | 0.05487549 | 0.00073892 | 1.36% | 0.05414327 | 0.05506072 | 0.05390496 | 74.00 |
20 Jun 2024 | 0.05413657 | 0.00067998 | 1.27% | 0.05478605 | 0.05494176 | 0.05397000 | 108.00 |
19 Jun 2024 | 0.05345659 | 0.00000000 | 0.00% | 0.05345659 | 0.05345659 | 0.05345659 | 0.00 |
18 Jun 2024 | 0.05345659 | 0.00064100 | 1.21% | 0.05279798 | 0.05349589 | 0.05184918 | 401.00 |
17 Jun 2024 | 0.05281559 | -0.00151800 | -2.79% | 0.05430295 | 0.05447317 | 0.05273000 | 226.00 |
16 Jun 2024 | 0.05433330 | 0.00044179 | 0.82% | 0.05374839 | 0.05471356 | 0.05343120 | 140.00 |
15 Jun 2024 | 0.05389151 | 0.00119391 | 2.27% | 0.05279228 | 0.05408416 | 0.05260000 | 146.00 |
14 Jun 2024 | 0.05269760 | 0.00052772 | 1.01% | 0.05197393 | 0.05297280 | 0.05159987 | 305.00 |
13 Jun 2024 | 0.05216988 | 0.00000000 | 0.00% | 0.05216988 | 0.05216988 | 0.05216988 | 0.00 |
12 Jun 2024 | 0.05216988 | 0.00024590 | 0.47% | 0.05197710 | 0.05256672 | 0.05173216 | 295.00 |
11 Jun 2024 | 0.05192398 | -0.00083300 | -1.58% | 0.05277197 | 0.05287128 | 0.05177304 | 271.00 |
10 Jun 2024 | 0.05275716 | -0.00045700 | -0.86% | 0.05321338 | 0.05323136 | 0.05263596 | 32.00 |
09 Jun 2024 | 0.05321390 | 0.00007900 | 0.15% | 0.05309421 | 0.05331833 | 0.05090000 | 208.00 |
08 Jun 2024 | 0.05313531 | 0.00007000 | 0.13% | 0.05308559 | 0.05334146 | 0.05294052 | 25.00 |
07 Jun 2024 | 0.05306544 | -0.00080100 | -1.49% | 0.05382234 | 0.05382234 | 0.05207760 | 338.00 |
06 Jun 2024 | 0.05386608 | -0.00052200 | -0.96% | 0.05430688 | 0.05445526 | 0.05360040 | 90.00 |
05 Jun 2024 | 0.05438820 | 0.00035911 | 0.66% | 0.05407000 | 0.05452191 | 0.05316662 | 352.00 |
04 Jun 2024 | 0.05402909 | -0.00071300 | -1.30% | 0.05466627 | 0.05474013 | 0.05380332 | 129.00 |
03 Jun 2024 | 0.05474165 | -0.00100500 | -1.80% | 0.05576231 | 0.05579482 | 0.05442419 | 120.00 |
02 Jun 2024 | 0.05574689 | -0.00058400 | -1.04% | 0.05632028 | 0.05859999 | 0.05548608 | 147.00 |
01 Jun 2024 | 0.05633069 | 0.00059069 | 1.06% | 0.05568150 | 0.05646896 | 0.05559000 | 50.00 |
31 May 2024 | 0.05574000 | 0.00007500 | 0.13% | 0.05485762 | 0.05621622 | 0.05466823 | 108.00 |
30 May 2024 | 0.05566517 | 0.00000000 | 0.00% | 0.05566517 | 0.05566517 | 0.05566517 | 0.00 |
29 May 2024 | 0.05566517 | -0.00054500 | -0.97% | 0.05622256 | 0.05644344 | 0.05556203 | 114.00 |
28 May 2024 | 0.05621000 | 0.00008500 | 0.15% | 0.05604000 | 0.05712762 | 0.05585064 | 255.00 |
27 May 2024 | 0.05612500 | 0.00028373 | 0.51% | 0.05591882 | 0.05741541 | 0.05571393 | 413.00 |
26 May 2024 | 0.05584127 | 0.00170358 | 3.15% | 0.05407650 | 0.05630483 | 0.05407650 | 128.00 |
25 May 2024 | 0.05413769 | -0.00029200 | -0.54% | 0.05426448 | 0.05491252 | 0.05392188 | 38.00 |
24 May 2024 | 0.05442952 | -0.00107300 | -1.93% | 0.05564000 | 0.05639850 | 0.05354964 | 152.00 |
23 May 2024 | 0.05550269 | 0.00142571 | 2.64% | 0.05404000 | 0.05708205 | 0.05300000 | 1,267.00 |
22 May 2024 | 0.05407698 | 0.00003500 | 0.06% | 0.05405912 | 0.05447012 | 0.05255136 | 632.00 |
21 May 2024 | 0.05404163 | 0.00273504 | 5.33% | 0.05139150 | 0.05500000 | 0.05114128 | 1,936.00 |
20 May 2024 | 0.05130659 | 0.00494507 | 10.67% | 0.04634244 | 0.05266824 | 0.04575408 | 703.00 |
19 May 2024 | 0.04636152 | -0.00027700 | -0.59% | 0.04660896 | 0.04671725 | 0.04590140 | 62.00 |
18 May 2024 | 0.04663865 | 0.00049333 | 1.07% | 0.04615595 | 0.04678077 | 0.04614679 | 36.00 |
17 May 2024 | 0.04614532 | 0.00107089 | 2.38% | 0.04506678 | 0.04659434 | 0.04477536 | 298.00 |
16 May 2024 | 0.04507443 | -0.00075700 | -1.65% | 0.04566000 | 0.04583226 | 0.04475014 | 349.00 |
15 May 2024 | 0.04583180 | -0.00097300 | -2.08% | 0.04682808 | 0.04698588 | 0.04550000 | 480.00 |
14 May 2024 | 0.04680451 | -0.00007400 | -0.16% | 0.04685769 | 0.04723190 | 0.04676234 | 121.00 |
13 May 2024 | 0.04687824 | -0.00077200 | -1.62% | 0.04763080 | 0.04767827 | 0.04678084 | 469.00 |
12 May 2024 | 0.04765002 | -0.00020100 | -0.42% | 0.04786537 | 0.04813250 | 0.04765000 | 172.00 |
11 May 2024 | 0.04785130 | 0.00007500 | 0.16% | 0.04786426 | 0.04804878 | 0.04772370 | 41.00 |
10 May 2024 | 0.04777654 | -0.00035000 | -0.73% | 0.04815480 | 0.04836828 | 0.04769824 | 95.00 |
09 May 2024 | 0.04812637 | -0.00048500 | -1.00% | 0.04863174 | 0.04886206 | 0.04812262 | 354.00 |
08 May 2024 | 0.04861126 | 0.00038325 | 0.79% | 0.04830000 | 0.04867000 | 0.04777132 | 121.00 |
07 May 2024 | 0.04822801 | -0.00031100 | -0.64% | 0.04848939 | 0.04863510 | 0.04808749 | 133.00 |
06 May 2024 | 0.04853919 | -0.00044800 | -0.91% | 0.04901238 | 0.04958015 | 0.04847392 | 146.00 |
05 May 2024 | 0.04898756 | 0.00019912 | 0.41% | 0.04871983 | 0.04960165 | 0.04854418 | 57.00 |
04 May 2024 | 0.04878844 | -0.00055900 | -1.13% | 0.04934978 | 0.04967489 | 0.04875878 | 63.00 |
03 May 2024 | 0.04934720 | -0.00121900 | -2.41% | 0.05057000 | 0.05076964 | 0.04927259 | 132.00 |
02 May 2024 | 0.05056607 | -0.00041200 | -0.81% | 0.05088474 | 0.05162572 | 0.05037060 | 134.00 |
01 May 2024 | 0.05097855 | 0.00126919 | 2.55% | 0.04969577 | 0.05139028 | 0.04942043 | 318.00 |
30 Abr 2024 | 0.04970936 | -0.00068300 | -1.36% | 0.05034239 | 0.05036422 | 0.04886035 | 182.00 |
29 Abr 2024 | 0.05039250 | -0.00128700 | -2.49% | 0.05180242 | 0.05191664 | 0.05027400 | 152.00 |
28 Abr 2024 | 0.05167998 | 0.00040851 | 0.80% | 0.05126663 | 0.05250000 | 0.05113770 | 119.00 |
27 Abr 2024 | 0.05127147 | 0.00218508 | 4.45% | 0.04911554 | 0.05162438 | 0.04901042 | 255.00 |
26 Abr 2024 | 0.04908639 | 0.00024518 | 0.50% | 0.04892535 | 0.04924666 | 0.04869630 | 74.00 |
25 Abr 2024 | 0.04884121 | 0.00000000 | 0.00% | 0.04884121 | 0.04884121 | 0.04884121 | 0.00 |
24 Abr 2024 | 0.04884121 | 0.00036128 | 0.75% | 0.04840468 | 0.04935167 | 0.04831182 | 209.00 |
23 Abr 2024 | 0.04847993 | 0.00058993 | 1.23% | 0.04798350 | 0.04868728 | 0.04768798 | 113.00 |
22 Abr 2024 | 0.04789000 | -0.00053100 | -1.10% | 0.04850923 | 0.04878318 | 0.04783098 | 67.00 |
21 Abr 2024 | 0.04842096 | -0.00017200 | -0.35% | 0.04851647 | 0.04892625 | 0.04840630 | 68.00 |
20 Abr 2024 | 0.04859289 | 0.00071037 | 1.48% | 0.04791000 | 0.04881245 | 0.04769931 | 73.00 |
19 Abr 2024 | 0.04788252 | -0.00043400 | -0.90% | 0.04835780 | 0.04857240 | 0.04757530 | 158.00 |
18 Abr 2024 | 0.04831620 | -0.00033300 | -0.68% | 0.04876123 | 0.04896320 | 0.04806245 | 256.00 |
17 Abr 2024 | 0.04864893 | 0.00026662 | 0.55% | 0.04835972 | 0.04929000 | 0.04800000 | 463.00 |
16 Abr 2024 | 0.04838231 | -0.00051800 | -1.06% | 0.04888653 | 0.04908000 | 0.04828001 | 152.00 |
15 Abr 2024 | 0.04890000 | 0.00087234 | 1.82% | 0.04804285 | 0.04931722 | 0.04745524 | 294.00 |
14 Abr 2024 | 0.04802766 | 0.00097361 | 2.07% | 0.04703268 | 0.04849275 | 0.04620000 | 384.00 |
13 Abr 2024 | 0.04705405 | -0.00120200 | -2.49% | 0.04818074 | 0.04867779 | 0.04633099 | 628.00 |
12 Abr 2024 | 0.04825590 | -0.00177300 | -3.54% | 0.05001518 | 0.05025000 | 0.04749028 | 850.00 |
11 Abr 2024 | 0.05002840 | -0.00017400 | -0.35% | 0.05020181 | 0.05081483 | 0.04984412 | 157.00 |
10 Abr 2024 | 0.05020259 | -0.00052300 | -1.03% | 0.05065460 | 0.05115289 | 0.04998806 | 146.00 |
09 Abr 2024 | 0.05072573 | -0.00084100 | -1.63% | 0.05161027 | 0.05204220 | 0.05037630 | 276.00 |
08 Abr 2024 | 0.05156677 | 0.00181135 | 3.64% | 0.04974943 | 0.05180404 | 0.04900087 | 308.00 |
07 Abr 2024 | 0.04975542 | 0.00101467 | 2.08% | 0.04869594 | 0.04980805 | 0.04841348 | 92.00 |
06 Abr 2024 | 0.04874075 | -0.00015700 | -0.32% | 0.04887521 | 0.04926167 | 0.04868470 | 81.00 |
05 Abr 2024 | 0.04889794 | 0.00029274 | 0.60% | 0.04857931 | 0.04936000 | 0.04815775 | 273.00 |
04 Abr 2024 | 0.04860520 | -0.00159700 | -3.18% | 0.05015614 | 0.05049759 | 0.04860520 | 1,839.00 |
03 Abr 2024 | 0.05020209 | 0.00012349 | 0.25% | 0.05007175 | 0.05068662 | 0.04959828 | 3,412.00 |
02 Abr 2024 | 0.05007860 | -0.00018000 | -0.36% | 0.05035588 | 0.05073380 | 0.04951000 | 1,939.00 |
01 Abr 2024 | 0.05025818 | -0.00088100 | -1.72% | 0.05111394 | 0.05120000 | 0.04991005 | 878.00 |
31 Mar 2024 | 0.05113914 | 0.00078068 | 1.55% | 0.05033031 | 0.05162301 | 0.05028933 | 88.00 |
30 Mar 2024 | 0.05035846 | 0.00012432 | 0.25% | 0.05021420 | 0.05076964 | 0.04998006 | 120.00 |
29 Mar 2024 | 0.05023414 | -0.00012400 | -0.25% | 0.05027423 | 0.05078252 | 0.05013490 | 88.00 |