Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ETHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 3,785.32 | -30.04 | -0.79% | 3,815.05 | 3,837.99 | 3,760.03 | 8,458.00 |
| 01 Jun 2024 | 3,815.36 | 50.12 | 1.33% | 3,763.63 | 3,830.79 | 3,752.63 | 7,878.00 |
| 31 May 2024 | 3,765.24 | 16.75 | 0.45% | 3,749.01 | 3,845.05 | 3,724.32 | 9,917.00 |
| 30 May 2024 | 3,748.49 | -23.10 | -0.61% | 3,775.16 | 3,821.95 | 3,710.26 | 9,672.00 |
| 29 May 2024 | 3,771.59 | -72.76 | -1.89% | 3,847.24 | 3,882.49 | 3,749.30 | 11,038.00 |
| 28 May 2024 | 3,844.35 | -50.72 | -1.30% | 3,886.93 | 3,927.56 | 3,773.96 | 12,471.00 |
| 27 May 2024 | 3,895.07 | 67.37 | 1.76% | 3,832.13 | 3,972.13 | 3,831.01 | 11,672.00 |
| 26 May 2024 | 3,827.70 | 76.94 | 2.05% | 3,748.27 | 3,874.28 | 3,734.45 | 10,327.00 |
| 25 May 2024 | 3,750.76 | 18.02 | 0.48% | 3,716.79 | 3,774.72 | 3,714.40 | 7,824.00 |
| 24 May 2024 | 3,732.74 | -20.90 | -0.56% | 3,746.21 | 3,824.99 | 3,646.23 | 14,531.00 |
| 23 May 2024 | 3,753.64 | 12.45 | 0.33% | 3,745.59 | 3,941.20 | 3,673.91 | 24,550.00 |
| 22 May 2024 | 3,741.19 | -54.60 | -1.44% | 3,786.60 | 3,808.37 | 3,672.51 | 18,154.00 |
| 21 May 2024 | 3,795.79 | 134.31 | 3.67% | 3,686.25 | 3,815.39 | 3,626.75 | 21,901.00 |
| 20 May 2024 | 3,661.48 | 588.63 | 19.16% | 3,074.41 | 3,679.31 | 3,048.90 | 20,079.00 |
| 19 May 2024 | 3,072.85 | -49.17 | -1.57% | 3,120.95 | 3,135.04 | 3,053.59 | 9,048.00 |
| 18 May 2024 | 3,122.02 | 32.66 | 1.06% | 3,091.00 | 3,141.99 | 3,083.82 | 10,466.00 |
| 17 May 2024 | 3,089.36 | 145.43 | 4.94% | 2,945.05 | 3,113.61 | 2,933.13 | 13,673.00 |
| 16 May 2024 | 2,943.93 | -93.60 | -3.08% | 3,038.89 | 3,041.06 | 2,923.56 | 13,415.00 |
| 15 May 2024 | 3,037.53 | 154.69 | 5.37% | 2,887.25 | 3,040.96 | 2,864.21 | 11,980.00 |
| 14 May 2024 | 2,882.84 | -66.22 | -2.25% | 2,947.22 | 2,959.70 | 2,865.15 | 11,529.00 |
| 13 May 2024 | 2,949.06 | 16.67 | 0.57% | 2,931.57 | 2,987.99 | 2,870.86 | 14,231.00 |
| 12 May 2024 | 2,932.39 | 22.20 | 0.76% | 2,914.13 | 2,954.97 | 2,905.14 | 8,268.00 |
| 11 May 2024 | 2,910.19 | -1.70 | -0.06% | 2,909.86 | 2,936.69 | 2,896.08 | 8,422.00 |
| 10 May 2024 | 2,911.89 | -123.96 | -4.08% | 3,033.22 | 3,053.60 | 2,885.59 | 11,788.00 |
| 09 May 2024 | 3,035.85 | 61.49 | 2.07% | 2,978.39 | 3,058.51 | 2,955.70 | 12,004.00 |
| 08 May 2024 | 2,974.36 | -39.35 | -1.31% | 3,015.66 | 3,036.45 | 2,943.55 | 11,521.00 |
| 07 May 2024 | 3,013.71 | -53.15 | -1.73% | 3,072.15 | 3,126.84 | 3,011.27 | 13,347.00 |
| 06 May 2024 | 3,066.86 | -68.01 | -2.17% | 3,142.49 | 3,220.72 | 3,052.40 | 14,987.00 |
| 05 May 2024 | 3,134.87 | 20.15 | 0.65% | 3,113.81 | 3,163.56 | 3,073.62 | 13,425.00 |
| 04 May 2024 | 3,114.72 | 13.53 | 0.44% | 3,101.41 | 3,168.16 | 3,095.53 | 12,414.00 |
| 03 May 2024 | 3,101.19 | 111.69 | 3.74% | 2,984.82 | 3,118.04 | 2,960.16 | 15,666.00 |
| 02 May 2024 | 2,989.50 | 13.73 | 0.46% | 2,973.05 | 3,010.38 | 2,899.03 | 17,431.00 |
| 01 May 2024 | 2,975.77 | -40.44 | -1.34% | 3,019.81 | 3,023.24 | 2,841.25 | 20,373.00 |
| 30 Abr 2024 | 3,016.21 | -202.10 | -6.28% | 3,205.55 | 3,250.27 | 2,936.00 | 21,085.00 |
| 29 Abr 2024 | 3,218.31 | -41.07 | -1.26% | 3,277.59 | 3,285.17 | 3,118.90 | 15,873.00 |
| 28 Abr 2024 | 3,259.38 | -0.470 | -0.01% | 3,257.32 | 3,344.99 | 3,250.51 | 14,570.00 |
| 27 Abr 2024 | 3,259.85 | 127.76 | 4.08% | 3,133.01 | 3,283.63 | 3,085.58 | 14,947.00 |
| 26 Abr 2024 | 3,132.09 | -25.41 | -0.80% | 3,156.01 | 3,167.68 | 3,105.77 | 13,693.00 |
| 25 Abr 2024 | 3,157.50 | 17.78 | 0.57% | 3,145.91 | 3,190.04 | 3,082.42 | 18,882.00 |
| 24 Abr 2024 | 3,139.72 | -79.03 | -2.46% | 3,223.40 | 3,285.93 | 3,113.40 | 16,009.00 |
| 23 Abr 2024 | 3,218.75 | 18.21 | 0.57% | 3,205.10 | 3,260.73 | 3,152.95 | 13,183.00 |
| 22 Abr 2024 | 3,200.54 | 53.93 | 1.71% | 3,158.64 | 3,234.97 | 3,133.43 | 13,673.00 |
| 21 Abr 2024 | 3,146.61 | -4.26 | -0.14% | 3,145.93 | 3,190.09 | 3,116.80 | 11,888.00 |
| 20 Abr 2024 | 3,150.87 | 85.68 | 2.80% | 3,058.60 | 3,170.21 | 3,027.72 | 10,817.00 |
| 19 Abr 2024 | 3,065.19 | -2.07 | -0.07% | 3,050.85 | 3,115.41 | 2,871.18 | 20,976.00 |
| 18 Abr 2024 | 3,067.26 | 86.23 | 2.89% | 2,982.31 | 3,089.39 | 2,956.24 | 15,496.00 |
| 17 Abr 2024 | 2,981.03 | -101.42 | -3.29% | 3,080.41 | 3,123.46 | 2,938.36 | 15,887.00 |
| 16 Abr 2024 | 3,082.45 | -14.05 | -0.45% | 3,098.84 | 3,125.13 | 2,997.19 | 17,995.00 |
| 15 Abr 2024 | 3,096.50 | -61.22 | -1.94% | 3,147.23 | 3,277.23 | 3,051.71 | 22,842.00 |
| 14 Abr 2024 | 3,157.72 | 138.38 | 4.58% | 3,015.20 | 3,168.97 | 2,906.36 | 26,511.00 |
| 13 Abr 2024 | 3,019.34 | -221.85 | -6.84% | 3,226.52 | 3,290.18 | 2,880.31 | 31,017.00 |
| 12 Abr 2024 | 3,241.19 | -267.22 | -7.62% | 3,507.99 | 3,552.59 | 3,202.68 | 23,348.00 |
| 11 Abr 2024 | 3,508.41 | -35.00 | -0.99% | 3,535.79 | 3,608.47 | 3,474.49 | 16,615.00 |
| 10 Abr 2024 | 3,543.41 | 38.55 | 1.10% | 3,508.40 | 3,554.10 | 3,418.78 | 17,565.00 |
| 09 Abr 2024 | 3,504.86 | -189.07 | -5.12% | 3,700.14 | 3,717.07 | 3,484.96 | 18,197.00 |
| 08 Abr 2024 | 3,693.93 | 236.31 | 6.83% | 3,443.58 | 3,722.60 | 3,412.60 | 17,302.00 |
| 07 Abr 2024 | 3,457.62 | 105.03 | 3.13% | 3,354.34 | 3,459.38 | 3,347.99 | 10,672.00 |
| 06 Abr 2024 | 3,352.59 | 29.78 | 0.90% | 3,317.40 | 3,394.39 | 3,312.41 | 11,240.00 |
| 05 Abr 2024 | 3,322.81 | -4.11 | -0.12% | 3,320.84 | 3,342.65 | 3,217.25 | 16,248.00 |
| 04 Abr 2024 | 3,326.92 | 11.38 | 0.34% | 3,314.23 | 3,422.98 | 3,262.01 | 16,688.00 |
| 03 Abr 2024 | 3,315.54 | 43.17 | 1.32% | 3,286.57 | 3,364.50 | 3,201.78 | 18,906.00 |
| 02 Abr 2024 | 3,272.37 | -231.09 | -6.60% | 3,500.01 | 3,503.16 | 3,224.55 | 24,506.00 |
| 01 Abr 2024 | 3,503.46 | -138.08 | -3.79% | 3,639.19 | 3,641.19 | 3,427.40 | 20,536.00 |
| 31 Mar 2024 | 3,641.54 | 134.99 | 3.85% | 3,508.51 | 3,655.18 | 3,508.13 | 13,322.00 |
| 30 Mar 2024 | 3,506.55 | -8.08 | -0.23% | 3,512.81 | 3,562.18 | 3,487.01 | 12,993.00 |
| 29 Mar 2024 | 3,514.63 | -49.43 | -1.39% | 3,557.54 | 3,584.33 | 3,472.27 | 17,902.00 |
| 28 Mar 2024 | 3,564.06 | 74.18 | 2.13% | 3,505.45 | 3,608.55 | 3,469.53 | 19,529.00 |
| 27 Mar 2024 | 3,489.88 | -100.67 | -2.80% | 3,578.85 | 3,665.80 | 3,474.47 | 18,693.00 |
| 26 Mar 2024 | 3,590.55 | 1.53 | 0.04% | 3,600.20 | 3,674.17 | 3,552.75 | 20,723.00 |
| 25 Mar 2024 | 3,589.02 | 133.89 | 3.88% | 3,439.50 | 3,649.41 | 3,424.49 | 20,509.00 |
| 24 Mar 2024 | 3,455.13 | 95.12 | 2.83% | 3,347.61 | 3,460.70 | 3,300.74 | 13,735.00 |
| 23 Mar 2024 | 3,360.01 | 39.75 | 1.20% | 3,324.81 | 3,422.56 | 3,281.02 | 16,652.00 |
| 22 Mar 2024 | 3,320.26 | -176.23 | -5.04% | 3,514.02 | 3,538.07 | 3,257.53 | 22,105.00 |
| 21 Mar 2024 | 3,496.49 | -16.04 | -0.46% | 3,510.79 | 3,586.55 | 3,412.49 | 23,913.00 |
| 20 Mar 2024 | 3,512.53 | 342.17 | 10.79% | 3,174.36 | 3,533.12 | 3,069.06 | 33,988.00 |
| 19 Mar 2024 | 3,170.36 | -351.93 | -9.99% | 3,526.83 | 3,531.64 | 3,151.01 | 34,906.00 |
| 18 Mar 2024 | 3,522.29 | -118.66 | -3.26% | 3,612.54 | 3,641.37 | 3,474.68 | 22,886.00 |
| 17 Mar 2024 | 3,640.95 | 115.68 | 3.28% | 3,549.97 | 3,678.41 | 3,432.85 | 22,566.00 |
| 16 Mar 2024 | 3,525.27 | -217.28 | -5.81% | 3,751.59 | 3,778.79 | 3,506.66 | 22,635.00 |
| 15 Mar 2024 | 3,742.55 | -141.68 | -3.65% | 3,882.26 | 3,923.22 | 3,600.17 | 30,728.00 |
| 14 Mar 2024 | 3,884.23 | -121.35 | -3.03% | 4,001.12 | 4,010.93 | 3,731.26 | 21,106.00 |
| 13 Mar 2024 | 4,005.58 | 32.79 | 0.83% | 3,987.17 | 4,070.86 | 3,949.65 | 19,067.00 |
| 12 Mar 2024 | 3,972.79 | -94.01 | -2.31% | 4,087.94 | 4,088.68 | 3,864.96 | 24,032.00 |
| 11 Mar 2024 | 4,066.80 | 188.02 | 4.85% | 3,877.52 | 4,081.99 | 3,779.97 | 28,346.00 |
| 10 Mar 2024 | 3,878.78 | -28.37 | -0.73% | 3,903.12 | 3,959.23 | 3,812.85 | 16,634.00 |
| 09 Mar 2024 | 3,907.15 | 21.81 | 0.56% | 3,881.82 | 3,941.85 | 3,871.12 | 14,652.00 |
| 08 Mar 2024 | 3,885.34 | 19.58 | 0.51% | 3,871.39 | 3,982.84 | 3,825.01 | 25,170.00 |
| 07 Mar 2024 | 3,865.76 | 59.02 | 1.55% | 3,834.60 | 3,931.03 | 3,754.78 | 21,913.00 |
| 06 Mar 2024 | 3,806.74 | 231.75 | 6.48% | 3,558.51 | 3,900.26 | 3,499.51 | 32,458.00 |
| 05 Mar 2024 | 3,574.99 | -46.88 | -1.29% | 3,624.93 | 3,970.11 | 2,270.00 | 42,926.00 |
