Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 44.98 | -0.62 | -1.36% | 45.74 | 45.74 | 44.35 | 32,037 |
| 22 Jul 2024 | 45.60 | -0.51 | -1.11% | 45.70 | 45.70 | 45.04 | 12,401 |
| 19 Jul 2024 | 46.11 | 1.56 | 3.51% | 44.56 | 46.1791 | 44.56 | 9,984 |
| 18 Jul 2024 | 44.5465 | -0.19 | -0.42% | 45.50 | 45.62 | 44.329 | 6,032 |
| 17 Jul 2024 | 44.7322 | -0.70 | -1.54% | 45.01 | 45.32 | 44.375 | 5,404 |
| 16 Jul 2024 | 45.4316 | 0.85 | 1.90% | 44.68 | 45.70 | 44.485 | 5,375 |
| 15 Jul 2024 | 44.5831 | 3.80 | 9.33% | 43.92 | 44.75 | 43.815 | 10,775 |
| 12 Jul 2024 | 40.7784 | 0.15 | 0.38% | 40.40 | 41.15 | 40.40 | 2,606 |
| 11 Jul 2024 | 40.6237 | 0.00 | 0.01% | 41.63 | 41.63 | 40.6237 | 6,338 |
| 10 Jul 2024 | 40.62 | 0.56 | 1.39% | 40.72 | 41.04 | 40.54 | 4,940 |
| 09 Jul 2024 | 40.0632 | 0.77 | 1.96% | 40.02 | 40.489 | 39.8401 | 3,797 |
| 08 Jul 2024 | 39.2934 | 0.29 | 0.74% | 40.01 | 40.01 | 38.66 | 10,114 |
| 05 Jul 2024 | 39.0036 | -4.20 | -9.72% | 38.95 | 39.21 | 38.4492 | 26,121 |
| 03 Jul 2024 | 43.2033 | -1.33 | -2.99% | 43.12 | 43.30 | 43.02 | 3,370 |
| 02 Jul 2024 | 44.534 | -0.79 | -1.73% | 45.13 | 45.13 | 44.31 | 1,579 |
| 01 Jul 2024 | 45.3194 | 1.28 | 2.91% | 45.27 | 45.61 | 45.1973 | 2,484 |
| 28 Jun 2024 | 44.0395 | -1.05 | -2.32% | 45.20 | 45.20 | 44.0395 | 5,198 |
| 27 Jun 2024 | 45.0862 | 0.66 | 1.48% | 45.03 | 45.28 | 45.00 | 1,666 |
| 26 Jun 2024 | 44.4308 | -0.16 | -0.35% | 44.21 | 44.4308 | 43.47 | 3,011 |
| 25 Jun 2024 | 44.5879 | 1.74 | 4.05% | 44.07 | 44.5879 | 44.07 | 3,149 |
| 24 Jun 2024 | 42.8513 | -3.24 | -7.03% | 43.19 | 43.35 | 42.4699 | 10,162 |
| 21 Jun 2024 | 46.09 | 0.09 | 0.20% | 45.37 | 46.09 | 45.37 | 2,573 |
| 20 Jun 2024 | 45.9981 | 1.52 | 3.41% | 46.40 | 46.40 | 45.691 | 5,558 |
| 18 Jun 2024 | 44.482 | -1.91 | -4.12% | 44.34 | 44.81 | 44.10 | 4,174 |
| 17 Jun 2024 | 46.3933 | 1.94 | 4.37% | 46.06 | 46.645 | 45.635 | 4,557 |
| 14 Jun 2024 | 44.451 | -1.09 | -2.39% | 46.04 | 46.04 | 44.07 | 4,083 |
| 13 Jun 2024 | 45.54 | -0.48 | -1.04% | 45.65 | 46.13 | 45.00 | 4,047 |
| 12 Jun 2024 | 46.02 | 0.33 | 0.72% | 47.00 | 47.52 | 46.02 | 4,938 |
| 11 Jun 2024 | 45.69 | -2.33 | -4.85% | 46.29 | 46.29 | 44.741 | 9,982 |
| 10 Jun 2024 | 48.0167 | -0.26 | -0.53% | 48.21 | 48.44 | 47.96 | 5,044 |
| 07 Jun 2024 | 48.2723 | -1.45 | -2.92% | 49.82 | 50.04 | 47.72 | 6,392 |
| 06 Jun 2024 | 49.7223 | -1.16 | -2.28% | 50.48 | 50.50 | 49.701 | 9,231 |
| 05 Jun 2024 | 50.8813 | 1.03 | 2.07% | 50.15 | 50.959 | 49.65 | 33,720 |
| 04 Jun 2024 | 49.8476 | 0.34 | 0.68% | 49.63 | 50.28 | 49.531 | 3,978 |
| 03 Jun 2024 | 49.51 | -0.21 | -0.43% | 50.44 | 50.87 | 49.33 | 7,231 |
| 31 May 2024 | 49.7219 | 0.30 | 0.60% | 50.05 | 50.05 | 48.831 | 4,198 |
| 30 May 2024 | 49.4235 | 0.18 | 0.36% | 49.61 | 50.1787 | 49.41 | 9,088 |
| 29 May 2024 | 49.2457 | -1.26 | -2.50% | 50.19 | 50.19 | 49.2457 | 20,802 |
| 28 May 2024 | 50.51 | 1.21 | 2.45% | 51.57 | 51.57 | 50.16 | 19,044 |
| 24 May 2024 | 49.3042 | -0.52 | -1.05% | 49.06 | 49.34 | 48.21 | 18,884 |
| 23 May 2024 | 49.828 | 0.60 | 1.22% | 50.84 | 50.84 | 48.855 | 41,823 |
| 22 May 2024 | 49.2298 | 0.26 | 0.53% | 48.54 | 49.66 | 48.44 | 13,405 |
| 21 May 2024 | 48.97 | 3.57 | 7.86% | 50.40 | 50.40 | 48.63 | 41,070 |
| 20 May 2024 | 45.40 | 4.74 | 11.67% | 40.48 | 45.47 | 40.44 | 30,268 |
| 17 May 2024 | 40.6553 | 1.91 | 4.94% | 40.47 | 41.06 | 40.33 | 3,989 |
| 16 May 2024 | 38.741 | -1.03 | -2.60% | 39.23 | 39.24 | 38.689 | 6,007 |
| 15 May 2024 | 39.7745 | 1.78 | 4.70% | 39.05 | 39.7745 | 39.05 | 6,263 |
| 14 May 2024 | 37.9907 | -0.87 | -2.23% | 38.33 | 38.33 | 37.90 | 3,253 |
| 13 May 2024 | 38.8583 | 0.79 | 2.07% | 39.21 | 39.21 | 38.561 | 3,241 |
| 10 May 2024 | 38.0685 | -1.64 | -4.13% | 39.70 | 39.76 | 38.01 | 3,261 |
| 09 May 2024 | 39.7067 | 0.30 | 0.75% | 39.02 | 39.79 | 38.9099 | 2,502 |
| 08 May 2024 | 39.4111 | -0.74 | -1.85% | 39.56 | 39.65 | 39.3973 | 3,930 |
| 07 May 2024 | 40.1539 | -0.30 | -0.73% | 40.49 | 40.49 | 39.951 | 4,655 |
| 06 May 2024 | 40.4492 | -0.13 | -0.33% | 41.00 | 41.17 | 40.4492 | 3,529 |
| 03 May 2024 | 40.5835 | 1.17 | 2.98% | 40.16 | 40.6175 | 40.16 | 1,244 |
| 02 May 2024 | 39.4086 | 1.02 | 2.65% | 39.05 | 39.4086 | 38.95 | 4,998 |
| 01 May 2024 | 38.39 | 0.01 | 0.02% | 38.19 | 39.21 | 37.75 | 8,004 |
| 30 Abr 2024 | 38.3817 | -3.52 | -8.41% | 39.64 | 39.64 | 38.38 | 2,790 |
| 29 Abr 2024 | 41.905 | 0.54 | 1.29% | 41.39 | 41.905 | 40.9927 | 4,679 |
| 26 Abr 2024 | 41.37 | -0.31 | -0.74% | 41.08 | 41.4435 | 41.08 | 2,118 |
| 25 Abr 2024 | 41.679 | 0.33 | 0.79% | 40.70 | 41.73 | 40.70 | 2,707 |
