ETHGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 2,291.90 | 0.00 | 0.00% | 2,291.90 | 2,291.90 | 2,291.90 | 0.00 |
15 May 2024 | 2,291.90 | 0.00 | 0.00% | 2,291.90 | 2,291.90 | 2,291.90 | 0.00 |
14 May 2024 | 2,291.90 | -55.00 | -2.34% | 2,348.60 | 2,363.50 | 2,285.60 | 1.00 |
13 May 2024 | 2,346.90 | -4.20 | -0.18% | 2,346.40 | 2,387.00 | 2,296.80 | 5.00 |
12 May 2024 | 2,351.10 | 17.60 | 0.75% | 2,334.30 | 2,363.30 | 2,324.60 | 0.00 |
11 May 2024 | 2,333.50 | -89.60 | -3.70% | 2,331.90 | 2,346.70 | 2,318.70 | 2.00 |
10 May 2024 | 2,423.10 | 0.00 | 0.00% | 2,423.10 | 2,423.10 | 2,423.10 | 0.00 |
09 May 2024 | 2,423.10 | 7.40 | 0.31% | 2,385.40 | 2,443.00 | 2,371.10 | 7.00 |
08 May 2024 | 2,415.70 | 0.00 | 0.00% | 2,415.70 | 2,415.70 | 2,415.70 | 0.00 |
07 May 2024 | 2,415.70 | -28.10 | -1.15% | 2,438.80 | 2,499.10 | 2,415.10 | 13.00 |
06 May 2024 | 2,443.80 | -42.30 | -1.70% | 2,522.90 | 2,560.60 | 2,437.30 | 0.00 |
05 May 2024 | 2,486.10 | 0.00 | 0.00% | 2,486.10 | 2,486.10 | 2,486.10 | 0.00 |
04 May 2024 | 2,486.10 | 5.50 | 0.22% | 2,476.50 | 2,522.70 | 2,470.40 | 3.00 |
03 May 2024 | 2,480.60 | 101.30 | 4.26% | 2,389.20 | 2,492.90 | 2,365.80 | 3.00 |
02 May 2024 | 2,379.30 | 0.00 | 0.00% | 2,379.30 | 2,379.30 | 2,379.30 | 0.00 |
01 May 2024 | 2,379.30 | -43.50 | -1.80% | 2,419.60 | 2,419.60 | 2,263.90 | 45.00 |
30 Abr 2024 | 2,422.80 | -141.70 | -5.53% | 2,560.70 | 2,582.10 | 2,349.50 | 33.00 |
29 Abr 2024 | 2,564.50 | -40.80 | -1.57% | 2,615.10 | 2,624.00 | 2,498.40 | 6.00 |
28 Abr 2024 | 2,605.30 | 0.00 | 0.00% | 2,605.30 | 2,605.30 | 2,605.30 | 0.00 |
27 Abr 2024 | 2,605.30 | 93.20 | 3.71% | 2,513.00 | 2,628.70 | 2,464.50 | 34.00 |
26 Abr 2024 | 2,512.10 | -17.40 | -0.69% | 2,528.90 | 2,537.40 | 2,494.30 | 14.00 |
25 Abr 2024 | 2,529.50 | 5.00 | 0.20% | 2,530.20 | 2,547.90 | 2,466.60 | 23.00 |
24 Abr 2024 | 2,524.50 | -61.50 | -2.38% | 2,592.70 | 2,650.40 | 2,503.80 | 11.00 |
23 Abr 2024 | 2,586.00 | -10.90 | -0.42% | 2,594.50 | 2,625.80 | 2,558.10 | 9.00 |
22 Abr 2024 | 2,596.90 | 52.30 | 2.06% | 2,558.40 | 2,614.30 | 2,536.50 | 0.00 |
21 Abr 2024 | 2,544.60 | -14.60 | -0.57% | 2,549.30 | 2,591.40 | 2,532.40 | 2.00 |
20 Abr 2024 | 2,559.20 | 83.70 | 3.38% | 2,474.50 | 2,564.00 | 2,451.90 | 0.00 |
19 Abr 2024 | 2,475.50 | 7.30 | 0.30% | 2,459.10 | 2,515.40 | 2,321.60 | 13.00 |
18 Abr 2024 | 2,468.20 | 71.50 | 2.98% | 2,403.20 | 2,488.00 | 2,376.50 | 2.00 |
17 Abr 2024 | 2,396.70 | -87.00 | -3.50% | 2,481.80 | 2,514.90 | 2,355.10 | 37.00 |
16 Abr 2024 | 2,483.70 | -10.00 | -0.40% | 2,495.20 | 2,514.60 | 2,415.00 | 32.00 |
15 Abr 2024 | 2,493.70 | -41.90 | -1.65% | 2,524.70 | 2,626.00 | 2,448.60 | 78.00 |
14 Abr 2024 | 2,535.60 | 96.90 | 3.97% | 2,450.70 | 2,542.40 | 2,371.60 | 2,038.00 |
13 Abr 2024 | 2,438.70 | -177.00 | -6.77% | 2,597.20 | 2,660.20 | 2,249.40 | 319.00 |
12 Abr 2024 | 2,615.70 | -176.50 | -6.32% | 2,797.90 | 2,839.00 | 2,489.60 | 172.00 |
11 Abr 2024 | 2,792.20 | -35.10 | -1.24% | 2,825.40 | 2,884.20 | 2,782.80 | 25.00 |
10 Abr 2024 | 2,827.30 | 61.80 | 2.23% | 2,771.80 | 2,844.90 | 2,718.60 | 35.00 |
09 Abr 2024 | 2,765.50 | -156.00 | -5.34% | 2,925.80 | 2,936.30 | 2,738.80 | 15.00 |
08 Abr 2024 | 2,921.50 | 181.90 | 6.64% | 2,737.10 | 2,949.40 | 2,703.70 | 156.00 |
07 Abr 2024 | 2,739.60 | 80.00 | 3.01% | 2,656.60 | 2,742.00 | 2,653.80 | 11.00 |
06 Abr 2024 | 2,659.60 | 32.00 | 1.22% | 2,626.20 | 2,682.00 | 2,625.20 | 5.00 |
05 Abr 2024 | 2,627.60 | -7.70 | -0.29% | 2,633.90 | 2,650.30 | 2,550.80 | 28.00 |
04 Abr 2024 | 2,635.30 | 8.90 | 0.34% | 2,616.20 | 2,720.90 | 2,584.60 | 15.00 |
03 Abr 2024 | 2,626.40 | 16.60 | 0.64% | 2,616.00 | 2,673.60 | 2,573.70 | 15.00 |
02 Abr 2024 | 2,609.80 | -188.20 | -6.73% | 2,800.60 | 2,800.60 | 2,581.10 | 60.00 |
01 Abr 2024 | 2,798.00 | -92.20 | -3.19% | 2,882.20 | 2,882.20 | 2,726.40 | 25.00 |
31 Mar 2024 | 2,890.20 | 100.10 | 3.59% | 2,785.60 | 2,896.20 | 2,785.60 | 2.00 |
30 Mar 2024 | 2,790.10 | 0.00 | 0.00% | 2,790.10 | 2,790.10 | 2,790.10 | 0.00 |
29 Mar 2024 | 2,790.10 | -35.90 | -1.27% | 2,822.10 | 2,835.40 | 2,756.00 | 14.00 |
28 Mar 2024 | 2,826.00 | 53.10 | 1.91% | 2,777.10 | 2,855.80 | 2,753.00 | 6.00 |
27 Mar 2024 | 2,772.90 | -70.10 | -2.47% | 2,838.90 | 2,897.10 | 2,751.20 | 23.00 |
26 Mar 2024 | 2,843.00 | -0.300 | -0.01% | 2,852.10 | 2,907.40 | 2,818.30 | 19.00 |
25 Mar 2024 | 2,843.30 | 99.20 | 3.62% | 2,730.40 | 2,891.80 | 2,719.90 | 20.00 |
24 Mar 2024 | 2,744.10 | 77.70 | 2.91% | 2,651.30 | 2,756.80 | 2,629.00 | 2.00 |
23 Mar 2024 | 2,666.40 | 30.00 | 1.14% | 2,707.00 | 2,715.50 | 2,666.40 | 0.00 |
22 Mar 2024 | 2,636.40 | -113.90 | -4.14% | 2,776.50 | 2,806.20 | 2,591.40 | 29.00 |
21 Mar 2024 | 2,750.30 | 0.00 | 0.00% | 2,750.30 | 2,750.30 | 2,750.30 | 0.00 |
20 Mar 2024 | 2,750.30 | 266.70 | 10.74% | 2,500.80 | 2,762.70 | 2,409.30 | 165.00 |
19 Mar 2024 | 2,483.60 | -289.20 | -10.43% | 2,791.20 | 2,791.20 | 2,480.00 | 130.00 |
18 Mar 2024 | 2,772.80 | -101.10 | -3.52% | 2,842.50 | 2,856.80 | 2,730.40 | 31.00 |
17 Mar 2024 | 2,873.90 | 109.50 | 3.96% | 2,782.10 | 2,889.70 | 2,690.20 | 26.00 |
16 Mar 2024 | 2,764.40 | -177.70 | -6.04% | 2,940.80 | 2,958.70 | 2,746.30 | 31.00 |
15 Mar 2024 | 2,942.10 | -191.60 | -6.11% | 3,050.10 | 3,091.40 | 2,810.10 | 81.00 |
14 Mar 2024 | 3,133.70 | 0.00 | 0.00% | 3,133.70 | 3,133.70 | 3,133.70 | 0.00 |
13 Mar 2024 | 3,133.70 | 25.40 | 0.82% | 3,126.60 | 3,190.40 | 3,093.00 | 6.00 |
12 Mar 2024 | 3,108.30 | -68.90 | -2.17% | 3,188.70 | 3,190.20 | 3,002.40 | 135.00 |
11 Mar 2024 | 3,177.20 | 148.70 | 4.91% | 3,026.80 | 3,190.10 | 2,905.60 | 48.00 |
10 Mar 2024 | 3,028.50 | -22.50 | -0.74% | 3,049.20 | 3,088.70 | 2,988.90 | 24.00 |
09 Mar 2024 | 3,051.00 | 20.10 | 0.66% | 3,035.10 | 3,070.60 | 3,023.20 | 3.00 |
08 Mar 2024 | 3,030.90 | 9.40 | 0.31% | 3,029.80 | 3,107.90 | 2,984.30 | 54.00 |
07 Mar 2024 | 3,021.50 | 23.70 | 0.79% | 3,013.40 | 3,071.60 | 2,954.20 | 7.00 |
06 Mar 2024 | 2,997.80 | 193.60 | 6.90% | 2,808.30 | 3,066.60 | 2,762.30 | 48.00 |
05 Mar 2024 | 2,804.20 | -57.30 | -2.00% | 2,860.60 | 3,004.10 | 2,545.70 | 83.00 |
04 Mar 2024 | 2,861.50 | 104.60 | 3.79% | 2,754.90 | 2,868.30 | 2,721.10 | 87.00 |
03 Mar 2024 | 2,756.90 | 48.00 | 1.77% | 2,703.30 | 2,759.40 | 2,667.30 | 43.00 |
02 Mar 2024 | 2,708.90 | -4.50 | -0.17% | 2,711.30 | 2,733.70 | 2,686.10 | 56.00 |
01 Mar 2024 | 2,713.40 | 62.00 | 2.34% | 2,653.20 | 2,732.50 | 2,653.20 | 41.00 |
29 Feb 2024 | 2,651.40 | -13.90 | -0.52% | 2,681.90 | 2,779.00 | 2,627.10 | 68.00 |
28 Feb 2024 | 2,665.30 | 105.60 | 4.13% | 2,557.80 | 2,749.20 | 2,530.00 | 88.00 |
27 Feb 2024 | 2,559.70 | 53.50 | 2.13% | 2,506.30 | 2,590.10 | 2,500.10 | 79.00 |
26 Feb 2024 | 2,506.20 | 46.60 | 1.89% | 2,452.90 | 2,523.10 | 2,401.00 | 14.00 |
25 Feb 2024 | 2,459.60 | 96.10 | 4.07% | 2,362.50 | 2,460.20 | 2,359.70 | 32.00 |
24 Feb 2024 | 2,363.50 | 49.70 | 2.15% | 2,310.10 | 2,372.50 | 2,297.70 | 37.00 |
23 Feb 2024 | 2,313.80 | -44.80 | -1.90% | 2,347.80 | 2,365.90 | 2,296.10 | 15.00 |
22 Feb 2024 | 2,358.60 | 0.00 | 0.00% | 2,358.60 | 2,358.60 | 2,358.60 | 0.00 |
21 Feb 2024 | 2,358.60 | -27.50 | -1.15% | 2,388.60 | 2,388.60 | 2,280.20 | 6.00 |
20 Feb 2024 | 2,386.10 | 46.80 | 2.00% | 2,343.30 | 2,389.70 | 2,292.00 | 22.00 |
19 Feb 2024 | 2,339.30 | 59.20 | 2.60% | 2,284.70 | 2,366.10 | 2,271.50 | 1.00 |
18 Feb 2024 | 2,280.10 | 55.60 | 2.50% | 2,214.90 | 2,293.90 | 2,199.90 | 4.00 |
17 Feb 2024 | 2,224.50 | 0.00 | 0.00% | 2,224.50 | 2,224.50 | 2,224.50 | 0.00 |