Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ETHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 2,915.80 | -125.60 | -4.13% | 2,911.20 | 2,949.20 | 2,891.00 | 1,745.00 |
| 10 May 2024 | 3,041.40 | 0.00 | 0.00% | 3,041.40 | 3,041.40 | 3,041.40 | 0.00 |
| 09 May 2024 | 3,041.40 | 34.70 | 1.15% | 2,980.10 | 3,064.60 | 2,958.30 | 2,248.00 |
| 08 May 2024 | 3,006.70 | 0.00 | 0.00% | 3,006.70 | 3,006.70 | 3,006.70 | 0.00 |
| 07 May 2024 | 3,006.70 | -64.10 | -2.09% | 3,072.90 | 3,133.90 | 3,005.50 | 1,521.00 |
| 06 May 2024 | 3,070.80 | -50.40 | -1.61% | 3,148.40 | 3,225.80 | 3,052.20 | 5,303.00 |
| 05 May 2024 | 3,121.20 | 0.00 | 0.00% | 3,121.20 | 3,121.20 | 3,121.20 | 0.00 |
| 04 May 2024 | 3,121.20 | 16.00 | 0.52% | 3,105.90 | 3,171.90 | 3,098.10 | 587.00 |
| 03 May 2024 | 3,105.20 | 125.20 | 4.20% | 2,991.50 | 3,131.60 | 2,960.20 | 9,537.00 |
| 02 May 2024 | 2,980.00 | 0.00 | 0.00% | 2,980.00 | 2,980.00 | 2,980.00 | 0.00 |
| 01 May 2024 | 2,980.00 | -41.10 | -1.36% | 3,019.00 | 3,028.40 | 2,824.50 | 12,648.00 |
| 30 Abr 2024 | 3,021.10 | -200.60 | -6.23% | 3,216.20 | 3,255.00 | 2,925.80 | 4,246.00 |
| 29 Abr 2024 | 3,221.70 | -36.60 | -1.12% | 3,271.50 | 3,289.80 | 3,122.00 | 1,871.00 |
| 28 Abr 2024 | 3,258.30 | 0.00 | 0.00% | 3,258.30 | 3,258.30 | 3,258.30 | 0.00 |
| 27 Abr 2024 | 3,258.30 | 121.00 | 3.86% | 3,135.90 | 3,287.00 | 3,071.70 | 1,985.00 |
| 26 Abr 2024 | 3,137.30 | -23.20 | -0.73% | 3,158.90 | 3,169.90 | 3,107.10 | 1,074.00 |
| 25 Abr 2024 | 3,160.50 | 18.70 | 0.60% | 3,141.40 | 3,193.80 | 3,074.90 | 1,724.00 |
| 24 Abr 2024 | 3,141.80 | -82.20 | -2.55% | 3,225.10 | 3,295.20 | 3,108.80 | 2,050.00 |
| 23 Abr 2024 | 3,224.00 | 18.80 | 0.59% | 3,200.80 | 3,267.20 | 3,156.70 | 1,752.00 |
| 22 Abr 2024 | 3,205.20 | 55.50 | 1.76% | 3,152.50 | 3,239.10 | 3,133.50 | 2,100.00 |
| 21 Abr 2024 | 3,149.70 | -11.00 | -0.35% | 3,147.60 | 3,199.00 | 3,119.10 | 1,605.00 |
| 20 Abr 2024 | 3,160.70 | 99.10 | 3.24% | 3,055.20 | 3,173.20 | 3,022.70 | 1,175.00 |
| 19 Abr 2024 | 3,061.60 | -4.30 | -0.14% | 3,062.90 | 3,128.50 | 2,868.20 | 3,341.00 |
| 18 Abr 2024 | 3,065.90 | 77.90 | 2.61% | 2,985.50 | 3,094.30 | 2,958.00 | 9,132.00 |
| 17 Abr 2024 | 2,988.00 | -97.80 | -3.17% | 3,083.00 | 3,126.20 | 2,920.30 | 4,315.00 |
| 16 Abr 2024 | 3,085.80 | -19.10 | -0.62% | 3,102.20 | 3,132.10 | 2,990.70 | 3,817.00 |
| 15 Abr 2024 | 3,104.90 | -54.60 | -1.73% | 3,150.00 | 3,279.20 | 3,028.90 | 11,534.00 |
| 14 Abr 2024 | 3,159.50 | 160.10 | 5.34% | 3,017.70 | 3,178.30 | 2,908.90 | 7,728.00 |
| 13 Abr 2024 | 2,999.40 | -240.10 | -7.41% | 3,226.40 | 3,303.50 | 2,849.90 | 10,818.00 |
| 12 Abr 2024 | 3,239.50 | -268.60 | -7.66% | 3,509.80 | 3,555.30 | 3,080.00 | 10,350.00 |
| 11 Abr 2024 | 3,508.10 | -41.80 | -1.18% | 3,544.10 | 3,620.50 | 3,478.90 | 1,524.00 |
| 10 Abr 2024 | 3,549.90 | 45.50 | 1.30% | 3,503.90 | 3,568.90 | 3,417.40 | 3,206.00 |
| 09 Abr 2024 | 3,504.40 | -191.60 | -5.18% | 3,700.00 | 3,723.80 | 3,455.00 | 7,031.00 |
| 08 Abr 2024 | 3,696.00 | 244.30 | 7.08% | 3,446.10 | 3,731.00 | 3,407.40 | 11,681.00 |
| 07 Abr 2024 | 3,451.70 | 99.10 | 2.96% | 3,355.80 | 3,456.80 | 3,345.60 | 903.00 |
| 06 Abr 2024 | 3,352.60 | 34.40 | 1.04% | 3,317.60 | 3,397.00 | 3,308.50 | 1,661.00 |
| 05 Abr 2024 | 3,318.20 | -11.00 | -0.33% | 3,322.80 | 3,347.00 | 3,209.70 | 2,334.00 |
| 04 Abr 2024 | 3,329.20 | 18.20 | 0.55% | 3,304.40 | 3,442.90 | 3,251.20 | 3,628.00 |
| 03 Abr 2024 | 3,311.00 | 33.60 | 1.03% | 3,281.00 | 3,367.60 | 3,204.90 | 1,845.00 |
| 02 Abr 2024 | 3,277.40 | -227.40 | -6.49% | 3,505.00 | 3,505.30 | 3,212.40 | 4,539.00 |
| 01 Abr 2024 | 3,504.80 | -147.80 | -4.05% | 3,645.80 | 3,649.10 | 3,415.70 | 1,962.00 |
| 31 Mar 2024 | 3,652.60 | 141.00 | 4.02% | 3,509.90 | 3,658.00 | 3,509.90 | 2,248.00 |
| 30 Mar 2024 | 3,511.60 | 0.00 | 0.00% | 3,511.60 | 3,511.60 | 3,511.60 | 0.00 |
| 29 Mar 2024 | 3,511.60 | -50.00 | -1.40% | 3,561.30 | 3,584.90 | 3,470.50 | 1,501.00 |
| 28 Mar 2024 | 3,561.60 | 58.70 | 1.68% | 3,499.90 | 3,612.20 | 3,466.20 | 1,564.00 |
| 27 Mar 2024 | 3,502.90 | -84.60 | -2.36% | 3,586.70 | 3,661.30 | 3,461.50 | 2,504.00 |
| 26 Mar 2024 | 3,587.50 | 0.900 | 0.03% | 3,584.10 | 3,675.00 | 3,543.60 | 4,287.00 |
| 25 Mar 2024 | 3,586.60 | 127.90 | 3.70% | 3,447.80 | 3,649.40 | 3,424.20 | 12,201.00 |
| 24 Mar 2024 | 3,458.70 | 122.10 | 3.66% | 3,332.60 | 3,473.50 | 3,301.20 | 1,816.00 |
| 23 Mar 2024 | 3,336.60 | 2.40 | 0.07% | 3,327.30 | 3,422.80 | 3,322.50 | 403.00 |
| 22 Mar 2024 | 3,334.20 | -180.50 | -5.14% | 3,496.50 | 3,546.30 | 3,250.00 | 9,777.00 |
| 21 Mar 2024 | 3,514.70 | 0.00 | 0.00% | 3,514.70 | 3,514.70 | 3,514.70 | 0.00 |
| 20 Mar 2024 | 3,514.70 | 351.60 | 11.12% | 3,180.90 | 3,537.80 | 3,063.10 | 14,208.00 |
| 19 Mar 2024 | 3,163.10 | -356.40 | -10.13% | 3,523.10 | 3,546.20 | 3,157.20 | 23,097.00 |
| 18 Mar 2024 | 3,519.50 | -127.70 | -3.50% | 3,638.50 | 3,642.10 | 3,457.80 | 4,312.00 |
| 17 Mar 2024 | 3,647.20 | 122.70 | 3.48% | 3,537.20 | 3,679.70 | 3,418.00 | 10,680.00 |
| 16 Mar 2024 | 3,524.50 | -211.20 | -5.65% | 3,738.50 | 3,784.80 | 3,470.20 | 4,366.00 |
| 15 Mar 2024 | 3,735.70 | -265.70 | -6.64% | 3,883.20 | 3,928.90 | 3,566.00 | 6,014.00 |
| 14 Mar 2024 | 4,001.40 | 0.00 | 0.00% | 4,001.40 | 4,001.40 | 4,001.40 | 0.00 |
| 13 Mar 2024 | 4,001.40 | 34.10 | 0.86% | 3,966.50 | 4,077.00 | 3,927.70 | 6,437.00 |
| 12 Mar 2024 | 3,967.30 | -91.40 | -2.25% | 4,062.00 | 4,084.40 | 3,812.70 | 26,136.00 |
| 11 Mar 2024 | 4,058.70 | 180.80 | 4.66% | 3,877.90 | 4,081.90 | 3,726.50 | 18,173.00 |
| 10 Mar 2024 | 3,877.90 | -23.60 | -0.60% | 3,898.70 | 3,960.30 | 3,789.40 | 4,288.00 |
| 09 Mar 2024 | 3,901.50 | 21.60 | 0.56% | 3,878.00 | 3,935.30 | 3,865.60 | 2,413.00 |
| 08 Mar 2024 | 3,879.90 | 14.50 | 0.38% | 3,866.40 | 3,987.90 | 3,822.20 | 12,007.00 |
| 07 Mar 2024 | 3,865.40 | 48.70 | 1.28% | 3,821.30 | 3,925.50 | 3,738.60 | 8,705.00 |
| 06 Mar 2024 | 3,816.70 | 263.60 | 7.42% | 3,564.10 | 3,900.00 | 3,500.90 | 14,839.00 |
| 05 Mar 2024 | 3,553.10 | -67.50 | -1.86% | 3,616.60 | 3,805.70 | 3,200.00 | 27,675.00 |
| 04 Mar 2024 | 3,620.60 | 131.70 | 3.77% | 3,484.90 | 3,630.80 | 3,432.60 | 16,837.00 |
| 03 Mar 2024 | 3,488.90 | 69.90 | 2.04% | 3,416.80 | 3,491.40 | 3,367.30 | 5,508.00 |
| 02 Mar 2024 | 3,419.00 | -13.70 | -0.40% | 3,429.80 | 3,456.80 | 3,393.70 | 3,159.00 |
| 01 Mar 2024 | 3,432.70 | 92.90 | 2.78% | 3,339.20 | 3,450.00 | 3,339.20 | 4,075.00 |
| 29 Feb 2024 | 3,339.80 | -41.90 | -1.24% | 3,376.80 | 3,518.00 | 3,301.00 | 12,562.00 |
| 28 Feb 2024 | 3,381.70 | 140.10 | 4.32% | 3,240.40 | 3,475.10 | 3,173.00 | 18,061.00 |
| 27 Feb 2024 | 3,241.60 | 68.60 | 2.16% | 3,173.50 | 3,273.00 | 3,161.60 | 17,992.00 |
| 26 Feb 2024 | 3,173.00 | 60.50 | 1.94% | 3,107.70 | 3,188.70 | 3,036.10 | 16,326.00 |
| 25 Feb 2024 | 3,112.50 | 118.10 | 3.94% | 2,996.60 | 3,113.20 | 2,988.70 | 16,266.00 |
| 24 Feb 2024 | 2,994.40 | 72.40 | 2.48% | 2,927.30 | 3,007.20 | 2,907.40 | 2,208.00 |
| 23 Feb 2024 | 2,922.00 | -48.00 | -1.62% | 2,973.10 | 2,992.50 | 2,905.70 | 2,690.00 |
| 22 Feb 2024 | 2,970.00 | 0.00 | 0.00% | 2,970.00 | 2,970.00 | 2,970.00 | 0.00 |
| 21 Feb 2024 | 2,970.00 | -37.80 | -1.26% | 3,008.30 | 3,011.80 | 2,870.00 | 7,734.00 |
| 20 Feb 2024 | 3,007.80 | 69.00 | 2.35% | 2,942.00 | 3,022.10 | 2,873.60 | 13,814.00 |
| 19 Feb 2024 | 2,938.80 | 63.80 | 2.22% | 2,876.10 | 2,976.60 | 2,856.40 | 16,155.00 |
| 18 Feb 2024 | 2,875.00 | 72.00 | 2.57% | 2,783.50 | 2,893.40 | 2,765.50 | 8,811.00 |
| 17 Feb 2024 | 2,803.00 | 0.00 | 0.00% | 2,803.00 | 2,803.00 | 2,803.00 | 0.00 |
| 16 Feb 2024 | 2,803.00 | -17.60 | -0.62% | 2,823.80 | 2,851.20 | 2,741.90 | 6,811.00 |
| 15 Feb 2024 | 2,820.60 | 44.50 | 1.60% | 2,775.60 | 2,858.90 | 2,757.50 | 14,976.00 |
| 14 Feb 2024 | 2,776.10 | 132.20 | 5.00% | 2,640.30 | 2,781.90 | 0.000029 | 895,925.00 |
| 13 Feb 2024 | 2,643.90 | -15.40 | -0.58% | 2,668.40 | 2,688.00 | 2,592.30 | 6,857.00 |
| 12 Feb 2024 | 2,659.30 | 150.40 | 5.99% | 2,509.60 | 2,665.40 | 2,474.40 | 9,522.00 |
| 11 Feb 2024 | 2,508.90 | 5.60 | 0.22% | 2,500.80 | 2,541.30 | 2,496.30 | 3,278.00 |
| 10 Feb 2024 | 2,503.30 | 15.40 | 0.62% | 2,491.80 | 2,518.80 | 2,473.70 | 2,710.00 |
