Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ETHEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 2,882.51 | 92.32 | 3.31% | 2,788.13 | 2,907.02 | 2,758.64 | 2,023.00 |
| 02 May 2024 | 2,790.19 | 8.90 | 0.32% | 2,779.05 | 2,820.66 | 2,706.46 | 1,521.00 |
| 01 May 2024 | 2,781.29 | -44.35 | -1.57% | 2,816.02 | 2,824.54 | 2,642.77 | 2,646.00 |
| 30 Abr 2024 | 2,825.64 | -177.97 | -5.93% | 3,000.94 | 3,033.28 | 2,735.00 | 3,564.00 |
| 29 Abr 2024 | 3,003.61 | -45.33 | -1.49% | 3,055.64 | 3,070.13 | 2,915.00 | 2,043.00 |
| 28 Abr 2024 | 3,048.94 | 1.30 | 0.04% | 3,049.44 | 3,143.44 | 3,042.42 | 1,513.00 |
| 27 Abr 2024 | 3,047.64 | 117.78 | 4.02% | 2,931.18 | 3,075.00 | 2,870.82 | 1,276.00 |
| 26 Abr 2024 | 2,929.86 | -15.75 | -0.53% | 2,944.93 | 2,962.02 | 2,905.85 | 1,182.00 |
| 25 Abr 2024 | 2,945.61 | 8.60 | 0.29% | 2,937.46 | 2,975.67 | 2,866.97 | 3,490.00 |
| 24 Abr 2024 | 2,937.01 | -74.83 | -2.48% | 3,013.86 | 3,087.14 | 2,904.21 | 2,466.00 |
| 23 Abr 2024 | 3,011.84 | 4.71 | 0.16% | 3,002.50 | 3,050.97 | 2,953.61 | 1,848.00 |
| 22 Abr 2024 | 3,007.13 | 49.07 | 1.66% | 2,959.53 | 3,036.48 | 2,937.54 | 2,595.00 |
| 21 Abr 2024 | 2,958.06 | -14.40 | -0.48% | 2,961.07 | 3,010.57 | 2,931.02 | 1,386.00 |
| 20 Abr 2024 | 2,972.46 | 97.25 | 3.38% | 2,871.20 | 2,985.41 | 2,839.78 | 1,638.00 |
| 19 Abr 2024 | 2,875.21 | -7.52 | -0.26% | 2,879.16 | 2,940.00 | 2,701.76 | 5,017.00 |
| 18 Abr 2024 | 2,882.73 | 81.95 | 2.93% | 2,802.53 | 2,908.40 | 2,769.29 | 2,648.00 |
| 17 Abr 2024 | 2,800.78 | -108.38 | -3.73% | 2,904.01 | 2,941.65 | 2,743.00 | 3,169.00 |
| 16 Abr 2024 | 2,909.16 | -11.95 | -0.41% | 2,923.19 | 2,951.54 | 2,820.00 | 5,573.00 |
| 15 Abr 2024 | 2,921.11 | -56.74 | -1.91% | 2,968.95 | 3,083.81 | 2,850.70 | 5,838.00 |
| 14 Abr 2024 | 2,977.85 | 112.69 | 3.93% | 2,871.78 | 2,996.11 | 2,761.81 | 9,313.00 |
| 13 Abr 2024 | 2,865.16 | -195.69 | -6.39% | 3,048.14 | 3,132.33 | 2,721.00 | 8,936.00 |
| 12 Abr 2024 | 3,060.85 | -206.68 | -6.33% | 3,266.50 | 3,317.70 | 2,928.72 | 5,684.00 |
| 11 Abr 2024 | 3,267.53 | -16.51 | -0.50% | 3,278.04 | 3,359.59 | 3,240.00 | 2,317.00 |
| 10 Abr 2024 | 3,284.04 | 51.82 | 1.60% | 3,226.29 | 3,306.45 | 3,148.32 | 3,102.00 |
| 09 Abr 2024 | 3,232.22 | -155.09 | -4.58% | 3,395.61 | 3,417.29 | 3,185.13 | 4,221.00 |
| 08 Abr 2024 | 3,387.31 | 195.11 | 6.11% | 3,187.27 | 3,415.00 | 3,147.53 | 2,790.00 |
| 07 Abr 2024 | 3,192.20 | 93.16 | 3.01% | 3,102.08 | 3,197.42 | 3,091.23 | 1,046.00 |
| 06 Abr 2024 | 3,099.04 | 31.91 | 1.04% | 3,063.18 | 3,141.90 | 3,060.00 | 791.00 |
| 05 Abr 2024 | 3,067.13 | -7.55 | -0.25% | 3,069.93 | 3,092.89 | 2,965.18 | 2,696.00 |
| 04 Abr 2024 | 3,074.68 | 14.80 | 0.48% | 3,054.06 | 3,175.24 | 3,002.97 | 2,751.00 |
| 03 Abr 2024 | 3,059.88 | 12.44 | 0.41% | 3,054.09 | 3,121.10 | 2,982.06 | 3,192.00 |
| 02 Abr 2024 | 3,047.44 | -219.61 | -6.72% | 3,267.74 | 3,269.22 | 2,989.00 | 5,046.00 |
| 01 Abr 2024 | 3,267.05 | -117.27 | -3.47% | 3,375.71 | 3,379.21 | 3,182.58 | 3,645.00 |
| 31 Mar 2024 | 3,384.32 | 128.25 | 3.94% | 3,254.63 | 3,390.00 | 3,254.63 | 1,747.00 |
| 30 Mar 2024 | 3,256.07 | -5.26 | -0.16% | 3,256.86 | 3,310.68 | 3,234.86 | 2,138.00 |
| 29 Mar 2024 | 3,261.33 | -39.59 | -1.20% | 3,300.81 | 3,324.24 | 3,221.12 | 2,183.00 |
| 28 Mar 2024 | 3,300.92 | 59.80 | 1.85% | 3,238.28 | 3,344.07 | 3,202.57 | 2,428.00 |
| 27 Mar 2024 | 3,241.12 | -75.24 | -2.27% | 3,313.98 | 3,391.94 | 3,200.00 | 4,338.00 |
| 26 Mar 2024 | 3,316.36 | 8.98 | 0.27% | 3,303.66 | 3,392.52 | 3,275.00 | 2,843.00 |
| 25 Mar 2024 | 3,307.38 | 107.36 | 3.35% | 3,187.37 | 3,383.00 | 3,164.92 | 3,007.00 |
| 24 Mar 2024 | 3,200.02 | 109.77 | 3.55% | 3,087.78 | 3,213.56 | 3,056.79 | 1,786.00 |
| 23 Mar 2024 | 3,090.25 | 10.35 | 0.34% | 3,078.90 | 3,182.25 | 3,029.13 | 2,140.00 |
| 22 Mar 2024 | 3,079.90 | -137.83 | -4.28% | 3,217.49 | 3,267.44 | 3,008.65 | 4,254.00 |
| 21 Mar 2024 | 3,217.73 | -0.760 | -0.02% | 3,216.42 | 3,297.44 | 3,143.18 | 5,010.00 |
| 20 Mar 2024 | 3,218.49 | 310.76 | 10.69% | 2,925.19 | 3,241.19 | 2,819.01 | 8,153.00 |
| 19 Mar 2024 | 2,907.73 | -331.37 | -10.23% | 3,244.17 | 3,264.83 | 2,902.00 | 6,848.00 |
| 18 Mar 2024 | 3,239.10 | -113.85 | -3.40% | 3,343.54 | 3,346.71 | 3,188.51 | 2,865.00 |
| 17 Mar 2024 | 3,352.95 | 109.63 | 3.38% | 3,255.76 | 3,383.74 | 3,146.53 | 5,039.00 |
| 16 Mar 2024 | 3,243.32 | -193.01 | -5.62% | 3,437.67 | 3,476.68 | 3,202.47 | 3,090.00 |
| 15 Mar 2024 | 3,436.33 | -224.73 | -6.14% | 3,574.00 | 3,617.58 | 3,292.23 | 3,834.00 |
| 14 Mar 2024 | 3,661.06 | 0.00 | 0.00% | 3,661.06 | 3,661.06 | 3,661.06 | 0.00 |
| 13 Mar 2024 | 3,661.06 | 16.97 | 0.47% | 3,642.44 | 3,731.00 | 3,597.49 | 4,343.00 |
| 12 Mar 2024 | 3,644.09 | -39.80 | -1.08% | 3,684.74 | 3,710.00 | 3,527.81 | 7,263.00 |
| 11 Mar 2024 | 3,683.89 | 133.89 | 3.77% | 3,548.81 | 3,726.16 | 3,456.86 | 7,733.00 |
| 10 Mar 2024 | 3,550.00 | -29.03 | -0.81% | 3,575.98 | 3,629.90 | 3,470.02 | 2,909.00 |
| 09 Mar 2024 | 3,579.03 | 18.94 | 0.53% | 3,558.78 | 3,612.36 | 3,546.68 | 1,971.00 |
| 08 Mar 2024 | 3,560.09 | 17.35 | 0.49% | 3,543.98 | 3,645.98 | 3,498.04 | 4,339.00 |
| 07 Mar 2024 | 3,542.74 | 36.68 | 1.05% | 3,510.64 | 3,596.37 | 3,429.60 | 4,573.00 |
| 06 Mar 2024 | 3,506.06 | 227.34 | 6.93% | 3,290.82 | 3,590.39 | 3,230.00 | 8,402.00 |
| 05 Mar 2024 | 3,278.72 | -61.10 | -1.83% | 3,338.57 | 3,518.48 | 2,927.39 | 6,772.00 |
| 04 Mar 2024 | 3,339.82 | 118.36 | 3.67% | 3,215.28 | 3,354.99 | 3,185.46 | 4,922.00 |
| 03 Mar 2024 | 3,221.46 | 64.46 | 2.04% | 3,154.74 | 3,221.95 | 3,115.46 | 1,565.00 |
| 02 Mar 2024 | 3,157.00 | -13.92 | -0.44% | 3,166.03 | 3,194.83 | 3,132.96 | 2,396.00 |
| 01 Mar 2024 | 3,170.92 | 99.50 | 3.24% | 3,077.74 | 3,193.07 | 3,076.03 | 2,346.00 |
| 29 Feb 2024 | 3,071.42 | -48.34 | -1.55% | 3,116.94 | 3,250.00 | 3,034.33 | 5,977.00 |
| 28 Feb 2024 | 3,119.76 | 128.31 | 4.29% | 2,989.93 | 3,219.41 | 2,949.77 | 8,456.00 |
| 27 Feb 2024 | 2,991.45 | 63.92 | 2.18% | 2,927.30 | 3,031.82 | 2,916.55 | 4,964.00 |
| 26 Feb 2024 | 2,927.53 | 51.33 | 1.78% | 2,873.85 | 2,946.13 | 2,802.39 | 4,014.00 |
| 25 Feb 2024 | 2,876.20 | 112.28 | 4.06% | 2,765.79 | 2,883.76 | 2,756.31 | 3,162.00 |
| 24 Feb 2024 | 2,763.92 | 61.56 | 2.28% | 2,705.71 | 2,779.21 | 2,687.72 | 1,923.00 |
| 23 Feb 2024 | 2,702.36 | -46.01 | -1.67% | 2,748.59 | 2,768.37 | 2,688.01 | 3,874.00 |
| 22 Feb 2024 | 2,748.37 | 1.77 | 0.06% | 2,743.19 | 2,807.00 | 2,686.44 | 5,149.00 |
| 21 Feb 2024 | 2,746.60 | -41.09 | -1.47% | 2,787.24 | 2,792.81 | 2,655.02 | 5,520.00 |
| 20 Feb 2024 | 2,787.69 | 55.76 | 2.04% | 2,736.12 | 2,808.00 | 2,664.06 | 5,641.00 |
| 19 Feb 2024 | 2,731.93 | 61.87 | 2.32% | 2,672.20 | 2,771.17 | 2,651.58 | 3,470.00 |
| 18 Feb 2024 | 2,670.06 | 81.69 | 3.16% | 2,587.99 | 2,688.14 | 2,568.38 | 2,679.00 |
| 17 Feb 2024 | 2,588.37 | -14.06 | -0.54% | 2,601.46 | 2,604.67 | 2,523.57 | 1,696.00 |
| 16 Feb 2024 | 2,602.43 | -20.08 | -0.77% | 2,623.74 | 2,657.15 | 2,551.94 | 3,827.00 |
| 15 Feb 2024 | 2,622.51 | 31.50 | 1.22% | 2,588.05 | 2,661.72 | 2,575.21 | 4,323.00 |
| 14 Feb 2024 | 2,591.01 | 124.25 | 5.04% | 2,464.17 | 2,601.76 | 2,446.44 | 4,122.00 |
| 13 Feb 2024 | 2,466.76 | 3.44 | 0.14% | 2,472.31 | 2,495.68 | 2,417.23 | 3,325.00 |
| 12 Feb 2024 | 2,463.32 | 146.77 | 6.34% | 2,315.77 | 2,471.38 | 2,293.33 | 3,265.00 |
| 11 Feb 2024 | 2,316.55 | 2.21 | 0.10% | 2,312.57 | 2,348.22 | 2,298.19 | 3,505.00 |
| 10 Feb 2024 | 2,314.34 | 10.11 | 0.44% | 2,308.64 | 2,331.60 | 2,289.48 | 3,348.00 |
| 09 Feb 2024 | 2,304.23 | 56.97 | 2.54% | 2,247.96 | 2,343.98 | 2,246.78 | 3,496.00 |
| 08 Feb 2024 | 2,247.26 | -1.99 | -0.09% | 2,250.46 | 2,288.95 | 2,234.00 | 1,860.00 |
| 07 Feb 2024 | 2,249.25 | 44.73 | 2.03% | 2,209.18 | 2,269.55 | 2,186.79 | 1,963.00 |
| 06 Feb 2024 | 2,204.52 | 62.74 | 2.93% | 2,140.04 | 2,223.40 | 2,138.62 | 1,509.00 |
| 05 Feb 2024 | 2,141.78 | 15.11 | 0.71% | 2,126.18 | 2,174.90 | 2,107.57 | 1,408.00 |
| 04 Feb 2024 | 2,126.67 | -2.85 | -0.13% | 2,130.21 | 2,143.99 | 2,104.03 | 1,085.00 |
| 03 Feb 2024 | 2,129.52 | -8.95 | -0.42% | 2,137.35 | 2,157.99 | 2,125.45 | 698.00 |
