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 |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.04935000 | -0.00119000 | -2.35% | 0.05057000 | 0.05078000 | 0.04925000 | 31,357.00 |
| 02 May 2024 | 0.05054000 | -0.00044000 | -0.86% | 0.05089000 | 0.05161000 | 0.05037000 | 31,595.00 |
| 01 May 2024 | 0.05098000 | 0.00130000 | 2.62% | 0.04970000 | 0.05140000 | 0.04949000 | 43,764.00 |
| 30 Abr 2024 | 0.04968000 | -0.00069000 | -1.37% | 0.05035000 | 0.05035000 | 0.04883000 | 41,350.00 |
| 29 Abr 2024 | 0.05037000 | -0.00133000 | -2.57% | 0.05178000 | 0.05193000 | 0.05026000 | 38,554.00 |
| 28 Abr 2024 | 0.05170000 | 0.00042000 | 0.82% | 0.05129000 | 0.05249000 | 0.05114000 | 37,886.00 |
| 27 Abr 2024 | 0.05128000 | 0.00219000 | 4.46% | 0.04911000 | 0.05165000 | 0.04898000 | 43,352.00 |
| 26 Abr 2024 | 0.04909000 | 0.00015000 | 0.31% | 0.04890000 | 0.04926000 | 0.04868000 | 16,809.00 |
| 25 Abr 2024 | 0.04894000 | 0.00009000 | 0.18% | 0.04886000 | 0.04941000 | 0.04850000 | 29,753.00 |
| 24 Abr 2024 | 0.04885000 | 0.00035000 | 0.72% | 0.04840000 | 0.04938000 | 0.04831000 | 33,026.00 |
| 23 Abr 2024 | 0.04850000 | 0.00059000 | 1.23% | 0.04788000 | 0.04867000 | 0.04767000 | 20,045.00 |
| 22 Abr 2024 | 0.04791000 | -0.00056000 | -1.16% | 0.04848000 | 0.04880000 | 0.04782000 | 19,417.00 |
| 21 Abr 2024 | 0.04847000 | -0.00011000 | -0.23% | 0.04851000 | 0.04895000 | 0.04840000 | 16,468.00 |
| 20 Abr 2024 | 0.04858000 | 0.00066000 | 1.38% | 0.04790000 | 0.04881000 | 0.04766000 | 20,737.00 |
| 19 Abr 2024 | 0.04792000 | -0.00036000 | -0.75% | 0.04832000 | 0.04859000 | 0.04756000 | 45,693.00 |
| 18 Abr 2024 | 0.04828000 | -0.00043000 | -0.88% | 0.04873000 | 0.04898000 | 0.04807000 | 31,176.00 |
| 17 Abr 2024 | 0.04871000 | 0.00038000 | 0.79% | 0.04836000 | 0.04930000 | 0.04800000 | 45,935.00 |
| 16 Abr 2024 | 0.04833000 | -0.00057000 | -1.17% | 0.04890000 | 0.04909000 | 0.04831000 | 33,197.00 |
| 15 Abr 2024 | 0.04890000 | 0.00088000 | 1.83% | 0.04803000 | 0.04931000 | 0.04745000 | 46,733.00 |
| 14 Abr 2024 | 0.04802000 | 0.00095000 | 2.02% | 0.04700000 | 0.04852000 | 0.04622000 | 50,330.00 |
| 13 Abr 2024 | 0.04707000 | -0.00120000 | -2.49% | 0.04817000 | 0.04870000 | 0.04630000 | 77,232.00 |
| 12 Abr 2024 | 0.04827000 | -0.00177000 | -3.54% | 0.05001000 | 0.05014000 | 0.04738000 | 58,094.00 |
| 11 Abr 2024 | 0.05004000 | -0.00016000 | -0.32% | 0.05017000 | 0.05084000 | 0.04984000 | 25,095.00 |
| 10 Abr 2024 | 0.05020000 | -0.00052000 | -1.03% | 0.05065000 | 0.05118000 | 0.04998000 | 33,389.00 |
| 09 Abr 2024 | 0.05072000 | -0.00086000 | -1.67% | 0.05166000 | 0.05206000 | 0.05036000 | 46,431.00 |
| 08 Abr 2024 | 0.05158000 | 0.00178000 | 3.57% | 0.04976000 | 0.05181000 | 0.04900000 | 55,760.00 |
| 07 Abr 2024 | 0.04980000 | 0.00112000 | 2.30% | 0.04865000 | 0.04983000 | 0.04840000 | 20,823.00 |
| 06 Abr 2024 | 0.04868000 | -0.00024000 | -0.49% | 0.04887000 | 0.04929000 | 0.04866000 | 18,573.00 |
| 05 Abr 2024 | 0.04892000 | 0.00033000 | 0.68% | 0.04857000 | 0.04937000 | 0.04815000 | 48,728.00 |
| 04 Abr 2024 | 0.04859000 | -0.00161000 | -3.21% | 0.05018000 | 0.05048000 | 0.04851000 | 47,790.00 |
| 03 Abr 2024 | 0.05020000 | 0.00013000 | 0.26% | 0.05008000 | 0.05069000 | 0.04959000 | 34,595.00 |
| 02 Abr 2024 | 0.05007000 | -0.00021000 | -0.42% | 0.05034000 | 0.05074000 | 0.04952000 | 54,123.00 |
| 01 Abr 2024 | 0.05028000 | -0.00087000 | -1.70% | 0.05111000 | 0.05123000 | 0.04985000 | 39,646.00 |
| 31 Mar 2024 | 0.05115000 | 0.00079000 | 1.57% | 0.05035000 | 0.05165000 | 0.05027000 | 32,656.00 |
| 30 Mar 2024 | 0.05036000 | 0.00011000 | 0.22% | 0.05022000 | 0.05078000 | 0.04996000 | 23,232.00 |
| 29 Mar 2024 | 0.05025000 | -0.00008000 | -0.16% | 0.05029000 | 0.05079000 | 0.05012000 | 23,108.00 |
| 28 Mar 2024 | 0.05033000 | -0.00006000 | -0.12% | 0.05041000 | 0.05086000 | 0.05016000 | 37,240.00 |
| 27 Mar 2024 | 0.05039000 | -0.00087000 | -1.70% | 0.05125000 | 0.05134000 | 0.05039000 | 53,244.00 |
| 26 Mar 2024 | 0.05126000 | -0.00009000 | -0.18% | 0.05136000 | 0.05174000 | 0.05097000 | 38,979.00 |
| 25 Mar 2024 | 0.05135000 | -0.00004000 | -0.08% | 0.05133000 | 0.05180000 | 0.05113000 | 37,196.00 |
| 24 Mar 2024 | 0.05139000 | -0.00068000 | -1.31% | 0.05200000 | 0.05213000 | 0.05126000 | 26,175.00 |
| 23 Mar 2024 | 0.05207000 | -0.00022000 | -0.42% | 0.05222000 | 0.05243000 | 0.05179000 | 23,880.00 |
| 22 Mar 2024 | 0.05229000 | -0.00105000 | -1.97% | 0.05332000 | 0.05344000 | 0.05199000 | 42,234.00 |
| 21 Mar 2024 | 0.05334000 | 0.00159000 | 3.07% | 0.05176000 | 0.05350000 | 0.05168000 | 59,459.00 |
| 20 Mar 2024 | 0.05175000 | 0.00073000 | 1.43% | 0.05109000 | 0.05290000 | 0.05035000 | 99,407.00 |
| 19 Mar 2024 | 0.05102000 | -0.00106000 | -2.04% | 0.05207000 | 0.05229000 | 0.05096000 | 76,737.00 |
| 18 Mar 2024 | 0.05208000 | -0.00120000 | -2.25% | 0.05321000 | 0.05334000 | 0.05180000 | 42,551.00 |
| 17 Mar 2024 | 0.05328000 | -0.00066000 | -1.22% | 0.05391000 | 0.05407000 | 0.05280000 | 44,502.00 |
| 16 Mar 2024 | 0.05394000 | 0.00010000 | 0.19% | 0.05383000 | 0.05424000 | 0.05336000 | 33,811.00 |
| 15 Mar 2024 | 0.05384000 | -0.00098000 | -1.79% | 0.05438000 | 0.05491000 | 0.05338000 | 37,353.00 |
| 14 Mar 2024 | 0.05482000 | 0.00000000 | 0.00% | 0.05482000 | 0.05482000 | 0.05482000 | 0.00 |
| 13 Mar 2024 | 0.05482000 | -0.00086000 | -1.54% | 0.05570000 | 0.05616000 | 0.05445000 | 49,817.00 |
| 12 Mar 2024 | 0.05568000 | -0.00070000 | -1.24% | 0.05636000 | 0.05669000 | 0.05512000 | 46,047.00 |
| 11 Mar 2024 | 0.05638000 | 0.00015000 | 0.27% | 0.05630000 | 0.05652000 | 0.05550000 | 51,819.00 |
| 10 Mar 2024 | 0.05623000 | -0.00093000 | -1.63% | 0.05713000 | 0.05732000 | 0.05565000 | 30,304.00 |
| 09 Mar 2024 | 0.05716000 | 0.00017000 | 0.30% | 0.05701000 | 0.05763000 | 0.05688000 | 20,675.00 |
| 08 Mar 2024 | 0.05699000 | -0.00093000 | -1.61% | 0.05790000 | 0.05894000 | 0.05680000 | 50,904.00 |
| 07 Mar 2024 | 0.05792000 | 0.00015000 | 0.26% | 0.05787000 | 0.05820000 | 0.05627000 | 43,489.00 |
| 06 Mar 2024 | 0.05777000 | 0.00204000 | 3.66% | 0.05586000 | 0.05810000 | 0.05563000 | 76,759.00 |
| 05 Mar 2024 | 0.05573000 | 0.00259000 | 4.87% | 0.05317000 | 0.05689000 | 0.05290000 | 121,274.00 |
| 04 Mar 2024 | 0.05314000 | -0.00213000 | -3.85% | 0.05523000 | 0.05537000 | 0.05295000 | 79,192.00 |
| 03 Mar 2024 | 0.05527000 | 0.00009000 | 0.16% | 0.05521000 | 0.05555000 | 0.05489000 | 22,658.00 |
| 02 Mar 2024 | 0.05518000 | 0.00016000 | 0.29% | 0.05500000 | 0.05557000 | 0.05496000 | 23,793.00 |
| 01 Mar 2024 | 0.05502000 | 0.00040000 | 0.73% | 0.05463000 | 0.05540000 | 0.05457000 | 37,981.00 |
| 29 Feb 2024 | 0.05462000 | 0.00043000 | 0.79% | 0.05426000 | 0.05643000 | 0.05415000 | 82,209.00 |
| 28 Feb 2024 | 0.05419000 | -0.00266000 | -4.68% | 0.05683000 | 0.05725000 | 0.05392000 | 98,001.00 |
| 27 Feb 2024 | 0.05685000 | -0.00145000 | -2.49% | 0.05826000 | 0.05826000 | 0.05662000 | 55,085.00 |
| 26 Feb 2024 | 0.05830000 | -0.00188000 | -3.12% | 0.06013000 | 0.06050000 | 0.05810000 | 56,967.00 |
| 25 Feb 2024 | 0.06018000 | 0.00215000 | 3.70% | 0.05804000 | 0.06019000 | 0.05796000 | 45,198.00 |
| 24 Feb 2024 | 0.05803000 | 0.00044000 | 0.76% | 0.05762000 | 0.05823000 | 0.05738000 | 15,609.00 |
| 23 Feb 2024 | 0.05759000 | -0.00031000 | -0.54% | 0.05796000 | 0.05819000 | 0.05716000 | 23,785.00 |
| 22 Feb 2024 | 0.05790000 | 0.00060000 | 1.05% | 0.05724000 | 0.05831000 | 0.05674000 | 44,485.00 |
| 21 Feb 2024 | 0.05730000 | -0.00035000 | -0.61% | 0.05765000 | 0.05789000 | 0.05651000 | 39,112.00 |
| 20 Feb 2024 | 0.05765000 | 0.00080000 | 1.41% | 0.05690000 | 0.05778000 | 0.05575000 | 48,080.00 |
| 19 Feb 2024 | 0.05685000 | 0.00162000 | 2.93% | 0.05526000 | 0.05731000 | 0.05494000 | 46,388.00 |
| 18 Feb 2024 | 0.05523000 | 0.00129000 | 2.39% | 0.05395000 | 0.05535000 | 0.05383000 | 25,976.00 |
| 17 Feb 2024 | 0.05394000 | 0.00019000 | 0.35% | 0.05370000 | 0.05413000 | 0.05355000 | 18,341.00 |
| 16 Feb 2024 | 0.05375000 | -0.00064000 | -1.18% | 0.05440000 | 0.05498000 | 0.05325000 | 36,642.00 |
| 15 Feb 2024 | 0.05439000 | 0.00079000 | 1.47% | 0.05354000 | 0.05493000 | 0.05323000 | 53,263.00 |
| 14 Feb 2024 | 0.05360000 | 0.00046000 | 0.87% | 0.05311000 | 0.05382000 | 0.05299000 | 37,588.00 |
| 13 Feb 2024 | 0.05314000 | -0.00007000 | -0.13% | 0.05345000 | 0.05414000 | 0.05285000 | 42,890.00 |
| 12 Feb 2024 | 0.05321000 | 0.00129000 | 2.48% | 0.05193000 | 0.05326000 | 0.05115000 | 45,652.00 |
| 11 Feb 2024 | 0.05192000 | -0.00044000 | -0.84% | 0.05237000 | 0.05267000 | 0.05186000 | 22,829.00 |
| 10 Feb 2024 | 0.05236000 | -0.00040000 | -0.76% | 0.05277000 | 0.05309000 | 0.05211000 | 16,587.00 |
| 09 Feb 2024 | 0.05276000 | -0.00066000 | -1.24% | 0.05341000 | 0.05353000 | 0.05223000 | 44,671.00 |
| 08 Feb 2024 | 0.05342000 | -0.00127000 | -2.32% | 0.05465000 | 0.05474000 | 0.05331000 | 36,343.00 |
| 07 Feb 2024 | 0.05469000 | -0.00036000 | -0.65% | 0.05511000 | 0.05590000 | 0.05468000 | 31,496.00 |
| 06 Feb 2024 | 0.05505000 | 0.00115000 | 2.13% | 0.05385000 | 0.05542000 | 0.05384000 | 33,216.00 |
| 05 Feb 2024 | 0.05390000 | 0.00013000 | 0.24% | 0.05375000 | 0.05414000 | 0.05355000 | 24,096.00 |
| 04 Feb 2024 | 0.05377000 | 0.00036000 | 0.67% | 0.05340000 | 0.05392000 | 0.05325000 | 14,835.00 |
| 03 Feb 2024 | 0.05341000 | -0.00004000 | -0.07% | 0.05345000 | 0.05387000 | 0.05333000 | 12,847.00 |
