Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ETCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 24.10 | 0.400 | 1.67% | 23.62 | 24.38 | 23.17 | 1,018.00 |
| 26 Jun 2024 | 23.70 | 0.200 | 0.83% | 23.48 | 24.01 | 23.27 | 2,216.00 |
| 25 Jun 2024 | 23.51 | 0.490 | 2.14% | 22.96 | 23.77 | 22.94 | 2,466.00 |
| 24 Jun 2024 | 23.01 | -0.420 | -1.80% | 22.64 | 23.07 | 21.56 | 3,361.00 |
| 23 Jun 2024 | 23.44 | 0.00 | 0.00% | 23.44 | 23.44 | 23.44 | 0.00 |
| 22 Jun 2024 | 23.44 | -0.140 | -0.57% | 23.50 | 23.68 | 23.35 | 123.00 |
| 21 Jun 2024 | 23.57 | -0.530 | -2.20% | 24.11 | 24.12 | 23.26 | 682.00 |
| 20 Jun 2024 | 24.10 | -0.010 | -0.04% | 23.96 | 24.85 | 23.85 | 2,593.00 |
| 19 Jun 2024 | 24.11 | 0.00 | 0.00% | 24.11 | 24.11 | 24.11 | 0.00 |
| 18 Jun 2024 | 24.11 | 0.00 | 0.00% | 24.11 | 24.11 | 24.11 | 0.00 |
| 17 Jun 2024 | 24.11 | -1.36 | -5.34% | 25.41 | 25.55 | 23.51 | 2,206.00 |
| 16 Jun 2024 | 25.47 | -0.180 | -0.71% | 25.58 | 25.64 | 25.28 | 176.00 |
| 15 Jun 2024 | 25.65 | 0.490 | 1.95% | 25.17 | 25.68 | 25.04 | 552.00 |
| 14 Jun 2024 | 25.16 | -0.160 | -0.64% | 25.38 | 25.65 | 24.14 | 4,059.00 |
| 13 Jun 2024 | 25.33 | -0.800 | -3.07% | 26.01 | 26.14 | 25.13 | 1,293.00 |
| 12 Jun 2024 | 26.13 | 0.440 | 1.71% | 25.78 | 26.75 | 25.33 | 1,418.00 |
| 11 Jun 2024 | 25.69 | -0.930 | -3.48% | 26.58 | 26.60 | 25.07 | 2,120.00 |
| 10 Jun 2024 | 26.62 | -0.370 | -1.36% | 26.92 | 27.07 | 26.42 | 1,820.00 |
| 09 Jun 2024 | 26.98 | 0.110 | 0.40% | 26.82 | 27.08 | 26.75 | 408.00 |
| 08 Jun 2024 | 26.88 | -0.200 | -0.75% | 26.99 | 27.20 | 26.43 | 5,998.00 |
| 07 Jun 2024 | 27.08 | -2.03 | -6.98% | 29.03 | 29.42 | 25.28 | 14,344.00 |
| 06 Jun 2024 | 29.11 | -0.700 | -2.33% | 29.77 | 29.81 | 28.74 | 1,865.00 |
| 05 Jun 2024 | 29.81 | 0.070 | 0.24% | 29.67 | 30.00 | 0.000213 | 1,451.00 |
| 04 Jun 2024 | 29.74 | 1.14 | 3.98% | 28.68 | 29.97 | 28.19 | 1,935.00 |
| 03 Jun 2024 | 28.60 | -0.360 | -1.23% | 28.97 | 29.44 | 28.60 | 1,235.00 |
| 02 Jun 2024 | 28.96 | -0.580 | -1.95% | 29.62 | 29.82 | 28.53 | 350.00 |
| 01 Jun 2024 | 29.53 | -0.170 | -0.56% | 29.59 | 29.81 | 29.46 | 239.00 |
| 31 May 2024 | 29.70 | -0.140 | -0.45% | 29.85 | 30.50 | 29.11 | 6,677.00 |
| 30 May 2024 | 29.83 | -1.62 | -5.14% | 30.52 | 30.73 | 29.30 | 4,842.00 |
| 29 May 2024 | 31.45 | 0.00 | 0.00% | 31.45 | 31.45 | 31.45 | 0.00 |
| 28 May 2024 | 31.45 | -0.540 | -1.68% | 31.90 | 31.90 | 30.67 | 2,269.00 |
| 27 May 2024 | 31.99 | 0.250 | 0.80% | 31.76 | 32.70 | 31.55 | 2,958.00 |
| 26 May 2024 | 31.73 | 0.040 | 0.12% | 31.66 | 32.73 | 31.51 | 4,397.00 |
| 25 May 2024 | 31.69 | 0.030 | 0.11% | 31.56 | 32.29 | 31.33 | 679.00 |
| 24 May 2024 | 31.66 | -0.830 | -2.54% | 32.54 | 33.93 | 31.11 | 3,005.00 |
| 23 May 2024 | 32.49 | 2.08 | 6.82% | 30.53 | 34.33 | 30.46 | 8,579.00 |
| 22 May 2024 | 30.41 | -1.40 | -4.39% | 31.68 | 70,139.00 | 29.69 | 6,614.00 |
| 21 May 2024 | 31.81 | -0.520 | -1.59% | 32.32 | 32.85 | 30.90 | 7,115.00 |
| 20 May 2024 | 32.32 | 4.72 | 17.09% | 27.58 | 33.00 | 27.50 | 8,799.00 |
| 19 May 2024 | 27.60 | 2.23 | 8.80% | 28.60 | 28.91 | 27.37 | 1,229.00 |
| 18 May 2024 | 25.37 | 0.00 | 0.00% | 25.37 | 25.37 | 25.37 | 0.00 |
| 17 May 2024 | 25.37 | 0.00 | 0.00% | 25.37 | 25.37 | 25.37 | 0.00 |
| 16 May 2024 | 25.37 | 0.00 | 0.00% | 25.37 | 25.37 | 25.37 | 0.00 |
| 15 May 2024 | 25.37 | 0.00 | 0.00% | 25.37 | 25.37 | 25.37 | 0.00 |
| 14 May 2024 | 25.37 | -0.950 | -3.60% | 26.37 | 26.44 | 25.27 | 515.00 |
| 13 May 2024 | 26.32 | -0.460 | -1.70% | 26.80 | 27.04 | 25.31 | 1,388.00 |
| 12 May 2024 | 26.78 | 0.250 | 0.95% | 26.56 | 26.98 | 26.38 | 978.00 |
| 11 May 2024 | 26.52 | -1.19 | -4.29% | 26.50 | 27.10 | 26.31 | 740.00 |
| 10 May 2024 | 27.71 | 0.00 | 0.00% | 27.71 | 27.71 | 27.71 | 0.00 |
| 09 May 2024 | 27.71 | 0.500 | 1.84% | 27.32 | 27.87 | 26.96 | 892.00 |
| 08 May 2024 | 27.21 | 0.00 | 0.00% | 27.21 | 27.21 | 27.21 | 0.00 |
| 07 May 2024 | 27.21 | 0.180 | 0.65% | 27.12 | 27.89 | 26.83 | 1,008.00 |
| 06 May 2024 | 27.04 | 0.040 | 0.16% | 27.79 | 29.00 | 26.99 | 1,332.00 |
| 05 May 2024 | 26.99 | 0.00 | 0.00% | 26.99 | 26.99 | 26.99 | 0.00 |
| 04 May 2024 | 26.99 | 0.050 | 0.19% | 27.04 | 27.59 | 26.82 | 920.00 |
| 03 May 2024 | 26.94 | 1.37 | 5.36% | 25.76 | 27.40 | 25.54 | 1,923.00 |
| 02 May 2024 | 25.57 | 0.00 | 0.00% | 25.57 | 25.57 | 25.57 | 0.00 |
| 01 May 2024 | 25.57 | 0.060 | 0.22% | 25.45 | 25.68 | 24.04 | 5,333.00 |
| 30 Abr 2024 | 25.51 | -2.15 | -7.77% | 27.58 | 28.00 | 24.87 | 7,962.00 |
| 29 Abr 2024 | 27.66 | -0.190 | -0.68% | 28.23 | 28.53 | 26.90 | 581.00 |
| 28 Abr 2024 | 27.85 | 0.00 | 0.00% | 27.85 | 27.85 | 27.85 | 0.00 |
| 27 Abr 2024 | 27.85 | 0.750 | 2.75% | 27.42 | 28.30 | 26.14 | 1,621.00 |
| 26 Abr 2024 | 27.11 | 0.620 | 2.34% | 26.45 | 27.99 | 26.05 | 721.00 |
| 25 Abr 2024 | 26.49 | 0.110 | 0.42% | 26.47 | 26.92 | 25.85 | 521.00 |
| 24 Abr 2024 | 26.37 | -1.82 | -6.44% | 28.07 | 28.48 | 26.09 | 953.00 |
| 23 Abr 2024 | 28.19 | -0.200 | -0.69% | 28.35 | 28.52 | 27.82 | 405.00 |
| 22 Abr 2024 | 28.39 | 0.900 | 3.29% | 27.52 | 28.61 | 27.43 | 1,699.00 |
| 21 Abr 2024 | 27.48 | -0.410 | -1.46% | 27.77 | 28.31 | 27.03 | 686.00 |
| 20 Abr 2024 | 27.89 | 1.71 | 6.55% | 26.05 | 28.19 | 25.81 | 1,271.00 |
| 19 Abr 2024 | 26.18 | 0.020 | 0.09% | 26.05 | 26.53 | 24.14 | 1,528.00 |
| 18 Abr 2024 | 26.15 | 0.720 | 2.83% | 25.45 | 26.40 | 25.01 | 361.00 |
| 17 Abr 2024 | 25.43 | -0.780 | -2.97% | 26.19 | 26.64 | 24.72 | 786.00 |
| 16 Abr 2024 | 26.21 | -0.210 | -0.80% | 26.60 | 26.83 | 25.09 | 1,857.00 |
| 15 Abr 2024 | 26.42 | -0.650 | -2.40% | 26.85 | 28.21 | 25.49 | 2,504.00 |
| 14 Abr 2024 | 27.07 | 1.63 | 6.40% | 25.53 | 27.16 | 24.62 | 6,299.00 |
| 13 Abr 2024 | 25.44 | -4.15 | -14.03% | 29.32 | 29.87 | 22.95 | 65,475.00 |
| 12 Abr 2024 | 29.60 | -4.17 | -12.34% | 33.82 | 34.05 | 26.15 | 14,346.00 |
| 11 Abr 2024 | 33.76 | 0.310 | 0.91% | 33.36 | 34.60 | 33.28 | 2,068.00 |
| 10 Abr 2024 | 33.46 | 0.670 | 2.03% | 32.96 | 33.60 | 31.57 | 811.00 |
| 09 Abr 2024 | 32.79 | -2.92 | -8.17% | 35.80 | 35.80 | 32.60 | 6,022.00 |
| 08 Abr 2024 | 35.71 | 1.83 | 5.40% | 33.71 | 35.90 | 33.29 | 4,339.00 |
| 07 Abr 2024 | 33.88 | 0.240 | 0.71% | 33.55 | 34.79 | 33.19 | 4,567.00 |
| 06 Abr 2024 | 33.64 | 0.470 | 1.41% | 33.03 | 33.64 | 32.78 | 376.00 |
| 05 Abr 2024 | 33.17 | 0.480 | 1.48% | 32.94 | 33.95 | 31.72 | 3,778.00 |
| 04 Abr 2024 | 32.69 | 2.06 | 6.72% | 30.54 | 33.19 | 30.07 | 1,669.00 |
| 03 Abr 2024 | 30.63 | 0.680 | 2.29% | 30.12 | 30.90 | 29.06 | 2,080.00 |
| 02 Abr 2024 | 29.95 | -2.84 | -8.65% | 32.65 | 32.65 | 29.85 | 14,964.00 |
| 01 Abr 2024 | 32.78 | -1.53 | -4.45% | 34.06 | 34.88 | 31.82 | 1,500.00 |
| 31 Mar 2024 | 34.31 | 0.090 | 0.25% | 32.86 | 34.49 | 32.86 | 3,822.00 |
| 30 Mar 2024 | 34.22 | 0.00 | 0.00% | 34.22 | 34.22 | 34.22 | 0.00 |
