Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ETHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.05633000 | 0.00061000 | 1.09% | 0.05571000 | 0.05646000 | 0.05560000 | 3,503.00 |
| 31 May 2024 | 0.05572000 | 0.00092000 | 1.68% | 0.05482000 | 0.05622000 | 0.05466000 | 8,936.00 |
| 30 May 2024 | 0.05480000 | -0.00090000 | -1.62% | 0.05573000 | 0.05577000 | 0.05458000 | 15,997.00 |
| 29 May 2024 | 0.05570000 | -0.00053000 | -0.94% | 0.05620000 | 0.05647000 | 0.05556000 | 9,068.00 |
| 28 May 2024 | 0.05623000 | 0.00014000 | 0.25% | 0.05607000 | 0.05713000 | 0.05584000 | 11,566.00 |
| 27 May 2024 | 0.05609000 | 0.00025000 | 0.45% | 0.05586000 | 0.05743000 | 0.05568000 | 13,902.00 |
| 26 May 2024 | 0.05584000 | 0.00171000 | 3.16% | 0.05410000 | 0.05629000 | 0.05408000 | 11,445.00 |
| 25 May 2024 | 0.05413000 | -0.00027000 | -0.50% | 0.05437000 | 0.05491000 | 0.05391000 | 6,342.00 |
| 24 May 2024 | 0.05440000 | -0.00121000 | -2.18% | 0.05564000 | 0.05642000 | 0.05355000 | 27,250.00 |
| 23 May 2024 | 0.05561000 | 0.00160000 | 2.96% | 0.05405000 | 0.05711000 | 0.05315000 | 95,150.00 |
| 22 May 2024 | 0.05401000 | 0.00000000 | 0.00% | 0.05401000 | 0.05401000 | 0.05401000 | 0.00 |
| 21 May 2024 | 0.05401000 | 0.00272000 | 5.30% | 0.05139000 | 0.05468000 | 0.05113000 | 65,117.00 |
| 20 May 2024 | 0.05129000 | 0.00493000 | 10.63% | 0.04635000 | 0.05266000 | 0.04574000 | 39,112.00 |
| 19 May 2024 | 0.04636000 | -0.00030000 | -0.64% | 0.04663000 | 0.04680000 | 0.04586000 | 4,383.00 |
| 18 May 2024 | 0.04666000 | 0.00051000 | 1.11% | 0.04616000 | 0.04680000 | 0.04614000 | 4,776.00 |
| 17 May 2024 | 0.04615000 | 0.00100000 | 2.21% | 0.04509000 | 0.04660000 | 0.04477000 | 12,757.00 |
| 16 May 2024 | 0.04515000 | -0.00066000 | -1.44% | 0.04573000 | 0.04585000 | 0.04475000 | 9,089.00 |
| 15 May 2024 | 0.04581000 | -0.00101000 | -2.16% | 0.04691000 | 0.04694000 | 0.04550000 | 9,744.00 |
| 14 May 2024 | 0.04682000 | -0.00007000 | -0.15% | 0.04688000 | 0.04723000 | 0.04675000 | 6,208.00 |
| 13 May 2024 | 0.04689000 | -0.00076000 | -1.59% | 0.04763000 | 0.04773000 | 0.04678000 | 9,886.00 |
| 12 May 2024 | 0.04765000 | -0.00024000 | -0.50% | 0.04788000 | 0.04803000 | 0.04765000 | 2,772.00 |
| 11 May 2024 | 0.04789000 | 0.00002000 | 0.04% | 0.04787000 | 0.04807000 | 0.04770000 | 3,482.00 |
| 10 May 2024 | 0.04787000 | -0.00028000 | -0.58% | 0.04813000 | 0.04836000 | 0.04770000 | 9,576.00 |
| 09 May 2024 | 0.04815000 | -0.00044000 | -0.91% | 0.04863000 | 0.04887000 | 0.04810000 | 7,530.00 |
| 08 May 2024 | 0.04859000 | 0.00036000 | 0.75% | 0.04830000 | 0.04871000 | 0.04773000 | 7,811.00 |
| 07 May 2024 | 0.04823000 | -0.00075000 | -1.53% | 0.04852000 | 0.04864000 | 0.04808000 | 5,351.00 |
| 06 May 2024 | 0.04898000 | 0.00000000 | 0.00% | 0.04898000 | 0.04898000 | 0.04898000 | 0.00 |
| 05 May 2024 | 0.04898000 | 0.00019000 | 0.39% | 0.04872000 | 0.04968000 | 0.04855000 | 5,090.00 |
| 04 May 2024 | 0.04879000 | -0.00056000 | -1.13% | 0.04933000 | 0.04968000 | 0.04876000 | 5,251.00 |
| 03 May 2024 | 0.04935000 | -0.00119000 | -2.35% | 0.05057000 | 0.05077000 | 0.04926000 | 9,747.00 |
| 02 May 2024 | 0.05054000 | -0.00043000 | -0.84% | 0.05091000 | 0.05160000 | 0.05037000 | 8,543.00 |
| 01 May 2024 | 0.05097000 | 0.00129000 | 2.60% | 0.04967000 | 0.05142000 | 0.04946000 | 17,124.00 |
| 30 Abr 2024 | 0.04968000 | -0.00069000 | -1.37% | 0.05035000 | 0.05035000 | 0.04883000 | 13,361.00 |
| 29 Abr 2024 | 0.05037000 | -0.00133000 | -2.57% | 0.05175000 | 0.05192000 | 0.05026000 | 14,468.00 |
| 28 Abr 2024 | 0.05170000 | 0.00043000 | 0.84% | 0.05128000 | 0.05255000 | 0.05115000 | 12,391.00 |
| 27 Abr 2024 | 0.05127000 | 0.00218000 | 4.44% | 0.04911000 | 0.05165000 | 0.04898000 | 14,024.00 |
| 26 Abr 2024 | 0.04909000 | 0.00024000 | 0.49% | 0.04892000 | 0.04926000 | 0.04870000 | 4,807.00 |
| 25 Abr 2024 | 0.04885000 | 0.00000000 | 0.00% | 0.04885000 | 0.04885000 | 0.04885000 | 0.00 |
| 24 Abr 2024 | 0.04885000 | 0.00035000 | 0.72% | 0.04841000 | 0.04939000 | 0.04831000 | 8,894.00 |
| 23 Abr 2024 | 0.04850000 | 0.00060000 | 1.25% | 0.04788000 | 0.04867000 | 0.04768000 | 6,960.00 |
| 22 Abr 2024 | 0.04790000 | -0.00058000 | -1.20% | 0.04848000 | 0.04880000 | 0.04782000 | 8,359.00 |
| 21 Abr 2024 | 0.04848000 | -0.00009000 | -0.19% | 0.04851000 | 0.04895000 | 0.04800000 | 7,753.00 |
| 20 Abr 2024 | 0.04857000 | 0.00066000 | 1.38% | 0.04790000 | 0.04881000 | 0.04766000 | 5,916.00 |
| 19 Abr 2024 | 0.04791000 | -0.00038000 | -0.79% | 0.04830000 | 0.04859000 | 0.04757000 | 17,698.00 |
| 18 Abr 2024 | 0.04829000 | -0.00042000 | -0.86% | 0.04870000 | 0.04897000 | 0.04807000 | 10,590.00 |
| 17 Abr 2024 | 0.04871000 | 0.00037000 | 0.77% | 0.04837000 | 0.04930000 | 0.04792000 | 15,915.00 |
| 16 Abr 2024 | 0.04834000 | -0.00056000 | -1.15% | 0.04891000 | 0.04909000 | 0.04817000 | 12,617.00 |
| 15 Abr 2024 | 0.04890000 | 0.00086000 | 1.79% | 0.04803000 | 0.04931000 | 0.04745000 | 16,949.00 |
| 14 Abr 2024 | 0.04804000 | 0.00097000 | 2.06% | 0.04701000 | 0.04851000 | 0.04618000 | 17,757.00 |
| 13 Abr 2024 | 0.04707000 | -0.00119000 | -2.47% | 0.04817000 | 0.04870000 | 0.04623000 | 38,577.00 |
| 12 Abr 2024 | 0.04826000 | -0.00177000 | -3.54% | 0.05002000 | 0.05014000 | 0.04721000 | 28,094.00 |
| 11 Abr 2024 | 0.05003000 | -0.00018000 | -0.36% | 0.05019000 | 0.05082000 | 0.04984000 | 7,537.00 |
| 10 Abr 2024 | 0.05021000 | -0.00050000 | -0.99% | 0.05068000 | 0.05118000 | 0.05000000 | 8,760.00 |
| 09 Abr 2024 | 0.05071000 | -0.00087000 | -1.69% | 0.05165000 | 0.05206000 | 0.05060000 | 22,515.00 |
| 08 Abr 2024 | 0.05158000 | 0.00179000 | 3.60% | 0.04973000 | 0.05181000 | 0.04900000 | 22,217.00 |
| 07 Abr 2024 | 0.04979000 | 0.00110000 | 2.26% | 0.04865000 | 0.04983000 | 0.04840000 | 9,758.00 |
| 06 Abr 2024 | 0.04869000 | -0.00024000 | -0.49% | 0.04886000 | 0.04960000 | 0.04867000 | 4,989.00 |
| 05 Abr 2024 | 0.04893000 | 0.00034000 | 0.70% | 0.04857000 | 0.04938000 | 0.04816000 | 12,736.00 |
| 04 Abr 2024 | 0.04859000 | -0.00161000 | -3.21% | 0.05017000 | 0.05048000 | 0.04857000 | 16,185.00 |
| 03 Abr 2024 | 0.05020000 | 0.00012000 | 0.24% | 0.05008000 | 0.05069000 | 0.04959000 | 9,761.00 |
| 02 Abr 2024 | 0.05008000 | -0.00020000 | -0.40% | 0.05034000 | 0.05073000 | 0.04953000 | 15,238.00 |
| 01 Abr 2024 | 0.05028000 | -0.00085000 | -1.66% | 0.05111000 | 0.05121000 | 0.04992000 | 13,411.00 |
| 31 Mar 2024 | 0.05113000 | 0.00076000 | 1.51% | 0.05035000 | 0.05170000 | 0.05028000 | 8,532.00 |
| 30 Mar 2024 | 0.05037000 | 0.00013000 | 0.26% | 0.05023000 | 0.05080000 | 0.05000000 | 8,416.00 |
| 29 Mar 2024 | 0.05024000 | -0.00010000 | -0.20% | 0.05029000 | 0.05079000 | 0.05013000 | 14,561.00 |
| 28 Mar 2024 | 0.05034000 | -0.00006000 | -0.12% | 0.05043000 | 0.05091000 | 0.05017000 | 14,707.00 |
| 27 Mar 2024 | 0.05040000 | -0.00086000 | -1.68% | 0.05126000 | 0.05135000 | 0.05040000 | 17,020.00 |
| 26 Mar 2024 | 0.05126000 | -0.00009000 | -0.18% | 0.05136000 | 0.05173000 | 0.05098000 | 9,265.00 |
| 25 Mar 2024 | 0.05135000 | -0.00005000 | -0.10% | 0.05133000 | 0.05180000 | 0.05114000 | 14,978.00 |
| 24 Mar 2024 | 0.05140000 | -0.00068000 | -1.31% | 0.05201000 | 0.05212000 | 0.05127000 | 6,668.00 |
| 23 Mar 2024 | 0.05208000 | -0.00020000 | -0.38% | 0.05223000 | 0.05244000 | 0.05180000 | 6,637.00 |
| 22 Mar 2024 | 0.05228000 | -0.00106000 | -1.99% | 0.05333000 | 0.05345000 | 0.05200000 | 16,731.00 |
| 21 Mar 2024 | 0.05334000 | 0.00158000 | 3.05% | 0.05175000 | 0.05351000 | 0.05169000 | 20,373.00 |
| 20 Mar 2024 | 0.05176000 | 0.00074000 | 1.45% | 0.05109000 | 0.05290000 | 0.05020000 | 45,274.00 |
| 19 Mar 2024 | 0.05102000 | -0.00106000 | -2.04% | 0.05208000 | 0.05232000 | 0.05091000 | 29,442.00 |
| 18 Mar 2024 | 0.05208000 | -0.00120000 | -2.25% | 0.05323000 | 0.05334000 | 0.05181000 | 12,290.00 |
| 17 Mar 2024 | 0.05328000 | -0.00067000 | -1.24% | 0.05388000 | 0.05406000 | 0.05270000 | 18,025.00 |
| 16 Mar 2024 | 0.05395000 | 0.00011000 | 0.20% | 0.05381000 | 0.05423000 | 0.05325000 | 14,039.00 |
| 15 Mar 2024 | 0.05384000 | -0.00097000 | -1.77% | 0.05437000 | 0.05492000 | 0.05338000 | 24,044.00 |
| 14 Mar 2024 | 0.05481000 | 0.00000000 | 0.00% | 0.05481000 | 0.05481000 | 0.05481000 | 0.00 |
| 13 Mar 2024 | 0.05481000 | -0.00088000 | -1.58% | 0.05569000 | 0.05617000 | 0.05446000 | 20,241.00 |
| 12 Mar 2024 | 0.05569000 | -0.00070000 | -1.24% | 0.05633000 | 0.05669000 | 0.05540000 | 22,240.00 |
| 11 Mar 2024 | 0.05639000 | 0.00015000 | 0.27% | 0.05629000 | 0.05651000 | 0.05549000 | 35,953.00 |
| 10 Mar 2024 | 0.05624000 | -0.00074000 | -1.30% | 0.05713000 | 0.05732000 | 0.05566000 | 9,569.00 |
| 09 Mar 2024 | 0.05698000 | 0.00000000 | 0.00% | 0.05698000 | 0.05698000 | 0.05698000 | 0.00 |
| 08 Mar 2024 | 0.05698000 | -0.00092000 | -1.59% | 0.05790000 | 0.05894000 | 0.05681000 | 23,769.00 |
| 07 Mar 2024 | 0.05790000 | 0.00012000 | 0.21% | 0.05787000 | 0.05821000 | 0.05651000 | 17,372.00 |
| 06 Mar 2024 | 0.05778000 | 0.00204000 | 3.66% | 0.05582000 | 0.05820000 | 0.05563000 | 38,667.00 |
| 05 Mar 2024 | 0.05574000 | 0.00260000 | 4.89% | 0.05317000 | 0.05715000 | 0.05288000 | 61,525.00 |
| 04 Mar 2024 | 0.05314000 | -0.00213000 | -3.85% | 0.05524000 | 0.05539000 | 0.05294000 | 30,087.00 |
| 03 Mar 2024 | 0.05527000 | 0.00010000 | 0.18% | 0.05519000 | 0.05555000 | 0.05460000 | 10,317.00 |
| 02 Mar 2024 | 0.05517000 | 0.00014000 | 0.25% | 0.05502000 | 0.05557000 | 0.05493000 | 8,786.00 |
