Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ETHOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.00000215 | 0.00000002 | 0.94% | 0.00000213 | 0.00000221 | 0.00000178 | 6,591,824.00 |
| 27 Jun 2024 | 0.00000213 | 0.00000033 | 18.33% | 0.00000180 | 0.00000223 | 0.00000180 | 6,174,490.00 |
| 26 Jun 2024 | 0.00000180 | -0.00000006 | -3.23% | 0.00000215 | 0.00000220 | 0.00000180 | 4,481,323.00 |
| 25 Jun 2024 | 0.00000186 | -0.00000003 | -1.59% | 0.00000189 | 0.00000220 | 0.00000177 | 7,200,435.00 |
| 24 Jun 2024 | 0.00000189 | -0.00000031 | -14.09% | 0.00000197 | 0.00000224 | 0.00000182 | 7,892,786.00 |
| 23 Jun 2024 | 0.00000220 | 0.00000027 | 13.99% | 0.00000193 | 0.00000223 | 0.00000181 | 6,672,110.00 |
| 22 Jun 2024 | 0.00000193 | 0.00000005 | 2.66% | 0.00000188 | 0.00000224 | 0.00000179 | 6,292,032.00 |
| 21 Jun 2024 | 0.00000188 | -0.00000019 | -9.18% | 0.00000207 | 0.00000225 | 0.00000177 | 5,781,740.00 |
| 20 Jun 2024 | 0.00000207 | -0.00000013 | -5.91% | 0.00000220 | 0.00000222 | 0.00000178 | 7,720,931.00 |
| 19 Jun 2024 | 0.00000220 | 0.00000032 | 17.02% | 0.00000188 | 0.00000220 | 0.00000179 | 7,349,887.00 |
| 18 Jun 2024 | 0.00000188 | -0.00000014 | -6.93% | 0.00000202 | 0.00000226 | 0.00000177 | 5,587,069.00 |
| 17 Jun 2024 | 0.00000202 | 0.00000007 | 3.59% | 0.00000213 | 0.00000226 | 0.00000175 | 4,128,098.00 |
| 16 Jun 2024 | 0.00000195 | 0.00000005 | 2.63% | 0.00000190 | 0.00000226 | 0.00000178 | 8,187,623.00 |
| 15 Jun 2024 | 0.00000190 | -0.00000029 | -13.24% | 0.00000219 | 0.00000236 | 0.00000177 | 6,929,397.00 |
| 14 Jun 2024 | 0.00000219 | -0.00000036 | -14.12% | 0.00000255 | 0.00000255 | 0.00000179 | 5,991,381.00 |
| 13 Jun 2024 | 0.00000255 | 0.00000013 | 5.37% | 0.00000242 | 0.00000255 | 0.00000178 | 7,922,116.00 |
| 12 Jun 2024 | 0.00000242 | 0.00000034 | 16.35% | 0.00000208 | 0.00000255 | 0.00000181 | 6,411,670.00 |
| 11 Jun 2024 | 0.00000208 | 0.00000015 | 7.77% | 0.00000193 | 0.00000251 | 0.00000172 | 5,786,028.00 |
| 10 Jun 2024 | 0.00000193 | -0.00000041 | -17.52% | 0.00000244 | 0.00000253 | 0.00000190 | 5,469,078.00 |
| 09 Jun 2024 | 0.00000234 | 0.00000045 | 23.81% | 0.00000189 | 0.00000255 | 0.00000178 | 7,111,118.00 |
| 08 Jun 2024 | 0.00000189 | -0.00000004 | -2.07% | 0.00000213 | 0.00000246 | 0.00000170 | 4,256,473.00 |
| 07 Jun 2024 | 0.00000193 | -0.00000040 | -17.17% | 0.00000233 | 0.00000246 | 0.00000189 | 7,226,960.00 |
| 06 Jun 2024 | 0.00000233 | 0.00000042 | 21.99% | 0.00000191 | 0.00000244 | 0.00000191 | 6,022,799.00 |
| 05 Jun 2024 | 0.00000191 | -0.00000034 | -15.11% | 0.00000190 | 0.00000251 | 0.00000190 | 5,212,754.00 |
| 04 Jun 2024 | 0.00000225 | 0.00000009 | 4.17% | 0.00000216 | 0.00000254 | 0.00000195 | 6,345,181.00 |
| 03 Jun 2024 | 0.00000216 | -0.00000056 | -20.59% | 0.00000272 | 0.00000272 | 0.00000188 | 5,762,862.00 |
| 02 Jun 2024 | 0.00000272 | 0.00000080 | 41.67% | 0.00000192 | 0.00000272 | 0.00000192 | 5,110,959.00 |
| 01 Jun 2024 | 0.00000192 | -0.00000003 | -1.54% | 0.00000195 | 0.00000205 | 0.00000182 | 8,007,704.00 |
| 31 May 2024 | 0.00000195 | -0.00000005 | -2.50% | 0.00000200 | 0.00000207 | 0.00000184 | 7,046,787.00 |
| 30 May 2024 | 0.00000200 | -0.00000015 | -6.98% | 0.00000215 | 0.00000215 | 0.00000184 | 3,399,156.00 |
| 29 May 2024 | 0.00000215 | -0.00000004 | -1.83% | 0.00000219 | 0.00000242 | 0.00000213 | 6,447,173.00 |
| 28 May 2024 | 0.00000219 | -0.00000008 | -3.52% | 0.00000227 | 0.00000241 | 0.00000213 | 7,907,164.00 |
| 27 May 2024 | 0.00000227 | -0.00000047 | -17.15% | 0.00000220 | 0.00000273 | 0.00000210 | 4,433,165.00 |
| 26 May 2024 | 0.00000274 | 0.00000086 | 45.74% | 0.00000188 | 0.00000287 | 0.00000186 | 8,059,138.00 |
| 25 May 2024 | 0.00000188 | -0.00000007 | -3.59% | 0.00000199 | 0.00000214 | 0.00000182 | 8,125,313.00 |
| 24 May 2024 | 0.00000195 | -0.00000020 | -9.30% | 0.00000215 | 0.00000218 | 0.00000182 | 5,455,531.00 |
| 23 May 2024 | 0.00000215 | 0.00000030 | 16.22% | 0.00000185 | 0.00000218 | 0.00000185 | 7,066,338.00 |
| 22 May 2024 | 0.00000185 | -0.00000036 | -16.29% | 0.00000221 | 0.00000226 | 0.00000139 | 10,892,932.00 |
| 21 May 2024 | 0.00000221 | -0.00000056 | -20.22% | 0.00000278 | 0.00000278 | 0.00000221 | 6,457,874.00 |
| 20 May 2024 | 0.00000277 | 0.00 | 0.00% | 0.00000278 | 0.00000288 | 0.00000249 | 3,208,949.00 |
| 19 May 2024 | 0.00000277 | 0.00000030 | 12.15% | 0.00000247 | 0.00000277 | 0.00000241 | 7,396,728.00 |
| 18 May 2024 | 0.00000247 | 0.00000006 | 2.49% | 0.00000241 | 0.00000248 | 0.00000241 | 4,371,468.00 |
| 17 May 2024 | 0.00000241 | -0.00000005 | -2.03% | 0.00000242 | 0.00000249 | 0.00000241 | 6,884,487.00 |
| 16 May 2024 | 0.00000246 | -0.00000012 | -4.65% | 0.00000258 | 0.00000259 | 0.00000246 | 4,023,538.00 |
| 15 May 2024 | 0.00000258 | -0.00000015 | -5.49% | 0.00000273 | 0.00000274 | 0.00000253 | 6,132,733.00 |
| 14 May 2024 | 0.00000273 | -0.00000015 | -5.21% | 0.00000288 | 0.00000288 | 0.00000272 | 4,484,773.00 |
| 13 May 2024 | 0.00000288 | 0.00000011 | 3.97% | 0.00000287 | 0.00000288 | 0.00000273 | 4,310,951.00 |
| 12 May 2024 | 0.00000277 | -0.00000006 | -2.12% | 0.00000283 | 0.00000288 | 0.00000273 | 4,646,755.00 |
| 11 May 2024 | 0.00000283 | 0.00000009 | 3.28% | 0.00000274 | 0.00000287 | 0.00000272 | 3,681,044.00 |
| 10 May 2024 | 0.00000274 | -0.00000012 | -4.20% | 0.00000286 | 0.00000288 | 0.00000273 | 5,080,347.00 |
| 09 May 2024 | 0.00000286 | 0.00000007 | 2.51% | 0.00000279 | 0.00000288 | 0.00000271 | 5,909,733.00 |
| 08 May 2024 | 0.00000279 | -0.00000009 | -3.13% | 0.00000288 | 0.00000288 | 0.00000272 | 4,664,577.00 |
| 07 May 2024 | 0.00000288 | 0.00000007 | 2.49% | 0.00000281 | 0.00000288 | 0.00000281 | 4,732,438.00 |
| 06 May 2024 | 0.00000281 | -0.00000026 | -8.47% | 0.00000315 | 0.00000318 | 0.00000281 | 1,299,232.00 |
| 05 May 2024 | 0.00000307 | -0.00000007 | -2.23% | 0.00000314 | 0.00000317 | 0.00000300 | 4,794,426.00 |
| 04 May 2024 | 0.00000314 | 0.00000012 | 3.97% | 0.00000302 | 0.00000317 | 0.00000302 | 4,838,307.00 |
| 03 May 2024 | 0.00000302 | -0.00000017 | -5.33% | 0.00000319 | 0.00000319 | 0.00000301 | 4,345,030.00 |
| 02 May 2024 | 0.00000319 | 0.00000010 | 3.24% | 0.00000309 | 0.00000319 | 0.00000300 | 3,044,155.00 |
| 01 May 2024 | 0.00000309 | -0.00000003 | -0.96% | 0.00000312 | 0.00000318 | 0.00000301 | 5,062,400.00 |
| 30 Abr 2024 | 0.00000312 | 0.00000001 | 0.32% | 0.00000304 | 0.00000318 | 0.00000301 | 5,468,745.00 |
| 29 Abr 2024 | 0.00000311 | 0.00000001 | 0.32% | 0.00000172 | 0.00000318 | 0.00000172 | 3,805,046.00 |
| 28 Abr 2024 | 0.00000310 | 0.00 | 0.00% | 0.00000310 | 0.00000317 | 0.00000301 | 5,138,572.00 |
| 27 Abr 2024 | 0.00000310 | -0.00000007 | -2.21% | 0.00000317 | 0.00000350 | 0.00000286 | 4,510,592.00 |
| 26 Abr 2024 | 0.00000317 | 0.00000017 | 5.67% | 0.00000300 | 0.00000321 | 0.00000288 | 3,724,562.00 |
| 25 Abr 2024 | 0.00000300 | -0.00000024 | -7.41% | 0.00000324 | 0.00000328 | 0.00000285 | 5,080,226.00 |
| 24 Abr 2024 | 0.00000324 | 0.00000022 | 7.28% | 0.00000302 | 0.00000345 | 0.00000278 | 4,944,118.00 |
| 23 Abr 2024 | 0.00000302 | -0.00000009 | -2.89% | 0.00000311 | 0.00000344 | 0.00000294 | 5,693,110.00 |
| 22 Abr 2024 | 0.00000311 | 0.00000036 | 13.09% | 0.00000276 | 0.00000339 | 0.00000276 | 3,896,371.00 |
| 21 Abr 2024 | 0.00000275 | 0.00000029 | 11.79% | 0.00000246 | 0.00000275 | 0.00000246 | 4,820,008.00 |
| 20 Abr 2024 | 0.00000246 | -0.00000028 | -10.22% | 0.00000274 | 0.00000278 | 0.00000233 | 5,622,769.00 |
| 19 Abr 2024 | 0.00000274 | 0.00000039 | 16.60% | 0.00000235 | 0.00000275 | 0.00000232 | 6,777,021.00 |
| 18 Abr 2024 | 0.00000235 | -0.00000031 | -11.65% | 0.00000266 | 0.00000278 | 0.00000228 | 4,569,475.00 |
| 17 Abr 2024 | 0.00000266 | 0.00000029 | 12.24% | 0.00000237 | 0.00000287 | 0.00000225 | 5,014,714.00 |
| 16 Abr 2024 | 0.00000237 | -0.00000022 | -8.49% | 0.00000296 | 0.00000346 | 0.00000230 | 4,837,549.00 |
| 15 Abr 2024 | 0.00000259 | -0.00000042 | -13.95% | 0.00000229 | 0.00000333 | 0.00000205 | 2,594,757.00 |
| 14 Abr 2024 | 0.00000301 | 0.00000100 | 55.25% | 0.00000181 | 0.00000301 | 0.00000167 | 6,856,736.00 |
| 13 Abr 2024 | 0.00000181 | -0.00000100 | -34.97% | 0.00000286 | 0.00000291 | 0.00000162 | 7,687,210.00 |
| 12 Abr 2024 | 0.00000286 | 0.00000043 | 17.70% | 0.00000243 | 0.00000290 | 0.00000147 | 7,789,734.00 |
| 11 Abr 2024 | 0.00000243 | -0.00000048 | -16.49% | 0.00000291 | 0.00000291 | 0.00000164 | 6,477,393.00 |
| 10 Abr 2024 | 0.00000291 | 0.00000047 | 19.26% | 0.00000244 | 0.00000292 | 0.00000134 | 9,315,968.00 |
| 09 Abr 2024 | 0.00000244 | 0.00000003 | 1.24% | 0.00000241 | 0.00000259 | 0.00000138 | 5,886,511.00 |
| 08 Abr 2024 | 0.00000241 | -0.00000001 | -0.41% | 0.00000197 | 0.00000241 | 0.00000132 | 3,560,151.00 |
| 07 Abr 2024 | 0.00000242 | 0.00000030 | 14.15% | 0.00000212 | 0.00000255 | 0.00000139 | 6,645,634.00 |
| 06 Abr 2024 | 0.00000212 | 0.00000033 | 18.44% | 0.00000179 | 0.00000242 | 0.00000136 | 6,593,099.00 |
| 05 Abr 2024 | 0.00000179 | -0.00000030 | -14.35% | 0.00000209 | 0.00000252 | 0.00000133 | 7,527,701.00 |
| 04 Abr 2024 | 0.00000209 | -0.00000016 | -7.11% | 0.00000225 | 0.00000255 | 0.00000168 | 4,494,015.00 |
| 03 Abr 2024 | 0.00000225 | 0.00000015 | 7.14% | 0.00000210 | 0.00000245 | 0.00000177 | 5,755,912.00 |
| 02 Abr 2024 | 0.00000210 | 0.00000052 | 32.91% | 0.00000158 | 0.00000250 | 0.00000146 | 6,266,617.00 |
| 01 Abr 2024 | 0.00000158 | -0.00000004 | -2.47% | 0.00000191 | 0.00000192 | 0.00000148 | 6,424,800.00 |
| 31 Mar 2024 | 0.00000162 | -0.00000020 | -10.99% | 0.00000182 | 0.00000196 | 0.00000132 | 8,751,573.00 |
| 30 Mar 2024 | 0.00000182 | 0.00000010 | 5.81% | 0.00000205 | 0.00000205 | 0.00000139 | 10,003,987.00 |
