Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ETHM24 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 2,418.00 | 43.00 | 1.81% | 2,400.00 | 2,420.00 | 2,400.00 | 200 |
| 29 May 2024 | 2,375.00 | 25.00 | 1.06% | 2,390.00 | 2,399.00 | 2,370.00 | 65 |
| 28 May 2024 | 2,350.00 | -20.00 | -0.84% | 2,370.00 | 2,370.00 | 2,350.00 | 75 |
| 27 May 2024 | 2,370.00 | 30.00 | 1.28% | 2,370.00 | 2,370.00 | 2,370.00 | 10 |
| 24 May 2024 | 2,340.00 | 0.00 | 0.00% | 2,340.00 | 2,340.00 | 2,340.00 | 0 |
| 23 May 2024 | 2,340.00 | -10.00 | -0.43% | 2,340.50 | 2,340.50 | 2,340.00 | 32 |
| 22 May 2024 | 2,350.00 | 0.00 | 0.00% | 2,350.00 | 2,350.00 | 2,350.00 | 0 |
| 21 May 2024 | 2,350.00 | 0.00 | 0.00% | 2,350.00 | 2,350.00 | 2,350.00 | 0 |
| 20 May 2024 | 2,350.00 | 0.00 | 0.00% | 2,350.00 | 2,350.00 | 2,350.00 | 10 |
| 17 May 2024 | 2,350.00 | 0.00 | 0.00% | 2,350.00 | 2,350.00 | 2,350.00 | 10 |
| 16 May 2024 | 2,350.00 | -15.00 | -0.63% | 2,350.00 | 2,350.00 | 2,350.00 | 50 |
| 15 May 2024 | 2,365.00 | -15.00 | -0.63% | 2,366.00 | 2,366.00 | 2,365.00 | 25 |
| 14 May 2024 | 2,380.00 | -10.00 | -0.42% | 2,389.00 | 2,390.00 | 2,380.00 | 64 |
| 13 May 2024 | 2,390.00 | 0.00 | 0.00% | 2,390.00 | 2,390.00 | 2,390.00 | 0 |
| 10 May 2024 | 2,390.00 | 0.00 | 0.00% | 2,390.00 | 2,390.00 | 2,390.00 | 0 |
| 09 May 2024 | 2,390.00 | 0.00 | 0.00% | 2,390.00 | 2,390.00 | 2,390.00 | 0 |
| 08 May 2024 | 2,390.00 | 0.00 | 0.00% | 2,390.00 | 2,390.00 | 2,390.00 | 0 |
| 07 May 2024 | 2,390.00 | 0.00 | 0.00% | 2,390.00 | 2,390.00 | 2,390.00 | 0 |
| 06 May 2024 | 2,390.00 | 0.00 | 0.00% | 2,390.00 | 2,390.00 | 2,390.00 | 0 |
| 03 May 2024 | 2,390.00 | 30.00 | 1.27% | 2,360.00 | 2,390.00 | 2,360.00 | 120 |
| 02 May 2024 | 2,360.00 | 0.00 | 0.00% | 2,360.00 | 2,360.00 | 2,360.00 | 75 |
| 30 Abr 2024 | 2,360.00 | -20.00 | -0.84% | 2,360.00 | 2,360.00 | 2,360.00 | 160 |
| 29 Abr 2024 | 2,380.00 | 0.00 | 0.00% | 2,380.00 | 2,380.00 | 2,380.00 | 0 |
| 26 Abr 2024 | 2,380.00 | -5.00 | -0.21% | 2,385.00 | 2,385.00 | 2,360.00 | 112 |
| 25 Abr 2024 | 2,385.00 | 65.00 | 2.80% | 2,385.00 | 2,385.00 | 2,385.00 | 66 |
| 24 Abr 2024 | 2,320.00 | 0.00 | 0.00% | 2,318.50 | 2,320.00 | 2,318.50 | 36 |
| 23 Abr 2024 | 2,320.00 | -10.00 | -0.43% | 2,318.50 | 2,320.00 | 2,318.50 | 36 |
| 22 Abr 2024 | 2,330.00 | -15.00 | -0.64% | 2,311.00 | 2,340.00 | 2,311.00 | 108 |
| 19 Abr 2024 | 2,345.00 | -45.00 | -1.88% | 2,379.50 | 2,380.00 | 2,345.00 | 35 |
| 18 Abr 2024 | 2,390.00 | 0.00 | 0.00% | 2,390.00 | 2,390.00 | 2,390.00 | 0 |
| 17 Abr 2024 | 2,390.00 | 20.00 | 0.84% | 2,390.00 | 2,390.00 | 2,390.00 | 65 |
| 16 Abr 2024 | 2,370.00 | 50.00 | 2.16% | 2,390.00 | 2,390.00 | 2,370.00 | 7 |
| 15 Abr 2024 | 2,320.00 | -25.00 | -1.07% | 2,350.50 | 2,360.00 | 2,320.00 | 30 |
| 12 Abr 2024 | 2,345.00 | 85.00 | 3.76% | 2,330.00 | 2,345.00 | 2,295.00 | 185 |
| 11 Abr 2024 | 2,260.00 | 0.00 | 0.00% | 2,264.00 | 2,264.00 | 2,260.00 | 19 |
| 10 Abr 2024 | 2,260.00 | -40.00 | -1.74% | 2,260.00 | 2,260.00 | 2,260.00 | 1 |
| 09 Abr 2024 | 2,300.00 | 0.00 | 0.00% | 2,300.00 | 2,300.00 | 2,300.00 | 51 |
| 08 Abr 2024 | 2,300.00 | 25.00 | 1.10% | 2,300.00 | 2,300.00 | 2,300.00 | 51 |
| 05 Abr 2024 | 2,275.00 | -13.50 | -0.59% | 2,275.00 | 2,275.00 | 2,275.00 | 254 |
| 04 Abr 2024 | 2,288.50 | 0.00 | 0.00% | 2,288.50 | 2,288.50 | 2,288.50 | 0 |
| 03 Abr 2024 | 2,288.50 | -1.50 | -0.07% | 2,290.00 | 2,290.00 | 2,288.50 | 1 |
| 02 Abr 2024 | 2,290.00 | -10.00 | -0.43% | 2,290.00 | 2,290.00 | 2,290.00 | 1 |
| 01 Abr 2024 | 2,300.00 | 30.00 | 1.32% | 2,300.00 | 2,300.00 | 2,300.00 | 1 |
| 28 Mar 2024 | 2,270.00 | -30.00 | -1.30% | 2,289.00 | 2,310.00 | 2,270.00 | 80 |
| 27 Mar 2024 | 2,300.00 | 0.00 | 0.00% | 2,300.00 | 2,300.00 | 2,300.00 | 0 |
| 26 Mar 2024 | 2,300.00 | 28.00 | 1.23% | 2,300.00 | 2,300.00 | 2,300.00 | 50 |
| 25 Mar 2024 | 2,272.00 | 0.00 | 0.00% | 2,272.00 | 2,272.00 | 2,272.00 | 0 |
| 22 Mar 2024 | 2,272.00 | 2.00 | 0.09% | 2,271.50 | 2,272.00 | 2,271.50 | 4 |
| 21 Mar 2024 | 2,270.00 | -10.00 | -0.44% | 2,300.00 | 2,300.00 | 2,270.00 | 310 |
| 20 Mar 2024 | 2,280.00 | 20.00 | 0.88% | 2,270.00 | 2,280.00 | 2,270.00 | 112 |
| 19 Mar 2024 | 2,260.00 | 35.00 | 1.57% | 2,235.00 | 2,260.00 | 2,235.00 | 82 |
| 18 Mar 2024 | 2,225.00 | 35.00 | 1.60% | 2,224.50 | 2,225.00 | 2,224.50 | 19 |
| 15 Mar 2024 | 2,190.00 | 0.00 | 0.00% | 2,190.00 | 2,190.00 | 2,190.00 | 0 |
| 14 Mar 2024 | 2,190.00 | 11.00 | 0.50% | 2,180.00 | 2,190.00 | 2,180.00 | 125 |
| 13 Mar 2024 | 2,179.00 | 29.00 | 1.35% | 2,150.00 | 2,179.00 | 2,150.00 | 127 |
| 12 Mar 2024 | 2,150.00 | 0.00 | 0.00% | 2,150.00 | 2,150.00 | 2,150.00 | 0 |
| 11 Mar 2024 | 2,150.00 | 0.00 | 0.00% | 2,150.00 | 2,150.00 | 2,150.00 | 25 |
| 08 Mar 2024 | 2,150.00 | -15.00 | -0.69% | 2,160.00 | 2,160.00 | 2,150.00 | 106 |
| 07 Mar 2024 | 2,165.00 | -35.00 | -1.59% | 2,181.00 | 2,181.00 | 2,165.00 | 101 |
| 06 Mar 2024 | 2,200.00 | 0.00 | 0.00% | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 05 Mar 2024 | 2,200.00 | 0.00 | 0.00% | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 04 Mar 2024 | 2,200.00 | 0.00 | 0.00% | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
