Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ETHZ24 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2,765.00 | 45.00 | 1.65% | 2,705.00 | 2,765.00 | 2,705.00 | 91 |
| 25 Jul 2024 | 2,720.00 | -10.00 | -0.37% | 2,720.00 | 2,750.00 | 2,720.00 | 78 |
| 24 Jul 2024 | 2,730.00 | 0.00 | 0.00% | 2,730.00 | 2,730.00 | 2,730.00 | 0 |
| 23 Jul 2024 | 2,730.00 | -20.00 | -0.73% | 2,735.00 | 2,740.00 | 2,730.00 | 29 |
| 22 Jul 2024 | 2,750.00 | 10.00 | 0.36% | 2,740.00 | 2,750.00 | 2,730.00 | 95 |
| 19 Jul 2024 | 2,740.00 | 0.00 | 0.00% | 2,740.00 | 2,750.00 | 2,740.00 | 30 |
| 18 Jul 2024 | 2,740.00 | 0.00 | 0.00% | 2,740.00 | 2,740.00 | 2,740.00 | 39 |
| 17 Jul 2024 | 2,740.00 | -40.00 | -1.44% | 2,760.50 | 2,760.50 | 2,740.00 | 40 |
| 16 Jul 2024 | 2,780.00 | -5.00 | -0.18% | 2,758.00 | 2,785.00 | 2,758.00 | 35 |
| 15 Jul 2024 | 2,785.00 | 5.00 | 0.18% | 2,758.00 | 2,785.00 | 2,758.00 | 15 |
| 12 Jul 2024 | 2,780.00 | -15.00 | -0.54% | 2,775.00 | 2,780.00 | 2,770.00 | 35 |
| 11 Jul 2024 | 2,795.00 | -55.00 | -1.93% | 2,801.00 | 2,801.00 | 2,791.00 | 14 |
| 10 Jul 2024 | 2,850.00 | 0.00 | 0.00% | 2,850.00 | 2,850.00 | 2,850.00 | 0 |
| 09 Jul 2024 | 2,850.00 | 0.00 | 0.00% | 2,850.00 | 2,850.00 | 2,850.00 | 0 |
| 08 Jul 2024 | 2,850.00 | 115.00 | 4.20% | 2,760.00 | 2,880.00 | 2,760.00 | 66 |
| 05 Jul 2024 | 2,735.00 | 0.00 | 0.00% | 2,735.00 | 2,735.00 | 2,735.00 | 0 |
| 04 Jul 2024 | 2,735.00 | 0.00 | 0.00% | 2,711.00 | 2,735.00 | 2,711.00 | 6 |
| 03 Jul 2024 | 2,735.00 | -5.00 | -0.18% | 2,740.00 | 2,740.00 | 2,721.00 | 15 |
| 02 Jul 2024 | 2,740.00 | 5.00 | 0.18% | 2,740.00 | 2,740.00 | 2,740.00 | 20 |
| 01 Jul 2024 | 2,735.00 | 0.00 | 0.00% | 2,735.00 | 2,735.00 | 2,720.00 | 32 |
| 28 Jun 2024 | 2,735.00 | 15.00 | 0.55% | 2,730.00 | 2,735.00 | 2,680.00 | 62 |
| 27 Jun 2024 | 2,720.00 | 20.00 | 0.74% | 2,690.00 | 2,740.00 | 2,690.00 | 341 |
| 26 Jun 2024 | 2,700.00 | 0.00 | 0.00% | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 25 Jun 2024 | 2,700.00 | 0.00 | 0.00% | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 24 Jun 2024 | 2,700.00 | 0.00 | 0.00% | 2,700.00 | 2,700.00 | 2,700.00 | 45 |
| 21 Jun 2024 | 2,700.00 | 0.00 | 0.00% | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 20 Jun 2024 | 2,700.00 | 30.00 | 1.12% | 2,660.00 | 2,700.00 | 2,620.00 | 126 |
| 19 Jun 2024 | 2,670.00 | 5.00 | 0.19% | 2,670.00 | 2,670.00 | 2,670.00 | 10 |
| 18 Jun 2024 | 2,665.00 | 35.00 | 1.33% | 2,670.00 | 2,670.00 | 2,665.00 | 17 |
| 17 Jun 2024 | 2,630.00 | -10.00 | -0.38% | 2,630.00 | 2,630.00 | 2,630.00 | 50 |
| 14 Jun 2024 | 2,640.00 | 20.00 | 0.76% | 2,620.00 | 2,640.00 | 2,620.00 | 95 |
| 13 Jun 2024 | 2,620.00 | -29.00 | -1.09% | 2,620.00 | 2,620.00 | 2,620.00 | 35 |
| 12 Jun 2024 | 2,649.00 | -1.00 | -0.04% | 2,649.00 | 2,649.00 | 2,649.00 | 5 |
| 11 Jun 2024 | 2,650.00 | 50.00 | 1.92% | 2,620.00 | 2,680.00 | 2,601.00 | 135 |
| 10 Jun 2024 | 2,600.00 | 0.00 | 0.00% | 2,600.00 | 2,600.00 | 2,600.00 | 0 |
| 07 Jun 2024 | 2,600.00 | 0.00 | 0.00% | 2,600.00 | 2,600.00 | 2,600.00 | 0 |
| 06 Jun 2024 | 2,600.00 | 0.00 | 0.00% | 2,600.00 | 2,600.00 | 2,600.00 | 3 |
| 05 Jun 2024 | 2,600.00 | -4.00 | -0.15% | 2,600.00 | 2,600.00 | 2,600.00 | 3 |
| 04 Jun 2024 | 2,604.00 | 4.00 | 0.15% | 2,604.00 | 2,604.00 | 2,604.00 | 50 |
| 03 Jun 2024 | 2,600.00 | -20.00 | -0.76% | 2,620.00 | 2,620.00 | 2,600.00 | 120 |
| 31 May 2024 | 2,620.00 | 20.00 | 0.77% | 2,619.50 | 2,620.00 | 2,619.50 | 30 |
| 29 May 2024 | 2,600.00 | -30.00 | -1.14% | 2,600.00 | 2,600.00 | 2,600.00 | 30 |
| 28 May 2024 | 2,630.00 | 29.50 | 1.13% | 2,630.00 | 2,630.00 | 2,630.00 | 10 |
| 27 May 2024 | 2,600.50 | 25.50 | 0.99% | 2,650.00 | 2,700.50 | 2,600.50 | 28 |
| 24 May 2024 | 2,575.00 | 0.00 | 0.00% | 2,565.00 | 2,575.00 | 2,565.00 | 20 |
| 23 May 2024 | 2,575.00 | -10.00 | -0.39% | 2,565.00 | 2,575.00 | 2,565.00 | 20 |
| 22 May 2024 | 2,585.00 | 0.00 | 0.00% | 2,585.00 | 2,585.00 | 2,585.00 | 0 |
| 21 May 2024 | 2,585.00 | 0.00 | 0.00% | 2,585.00 | 2,585.00 | 2,585.00 | 0 |
| 20 May 2024 | 2,585.00 | 0.00 | 0.00% | 2,585.00 | 2,585.00 | 2,585.00 | 0 |
| 17 May 2024 | 2,585.00 | 0.00 | 0.00% | 2,585.00 | 2,585.00 | 2,585.00 | 30 |
| 16 May 2024 | 2,585.00 | -5.00 | -0.19% | 2,585.00 | 2,585.00 | 2,585.00 | 30 |
| 15 May 2024 | 2,590.00 | -5.00 | -0.19% | 2,585.00 | 2,590.00 | 2,585.00 | 55 |
| 14 May 2024 | 2,595.00 | 25.00 | 0.97% | 2,592.50 | 2,595.00 | 2,592.50 | 10 |
| 13 May 2024 | 2,570.00 | 0.00 | 0.00% | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 10 May 2024 | 2,570.00 | 0.00 | 0.00% | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 09 May 2024 | 2,570.00 | 0.00 | 0.00% | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 08 May 2024 | 2,570.00 | 0.00 | 0.00% | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 07 May 2024 | 2,570.00 | 0.00 | 0.00% | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 06 May 2024 | 2,570.00 | 0.00 | 0.00% | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 03 May 2024 | 2,570.00 | 0.00 | 0.00% | 2,570.00 | 2,570.00 | 2,570.00 | 0 |
| 02 May 2024 | 2,570.00 | -10.00 | -0.39% | 2,580.00 | 2,580.00 | 2,570.00 | 75 |
| 30 Abr 2024 | 2,580.00 | 17.00 | 0.66% | 2,580.00 | 2,580.00 | 2,580.00 | 60 |
| 29 Abr 2024 | 2,563.00 | 0.00 | 0.00% | 2,563.00 | 2,563.00 | 2,563.00 | 0 |
