ETHKRW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 5,269,000.00 | 59,000.00 | 1.13% | 5,205,000.00 | 5,349,000.00 | 5,198,000.00 | 71.00 |
30 May 2024 | 5,210,000.00 | -19,000.00 | -0.36% | 5,232,000.00 | 5,288,000.00 | 5,165,000.00 | 87.00 |
29 May 2024 | 5,229,000.00 | -90,000.00 | -1.69% | 5,318,000.00 | 5,358,000.00 | 5,201,000.00 | 80.00 |
28 May 2024 | 5,319,000.00 | -74,000.00 | -1.37% | 5,389,000.00 | 5,434,000.00 | 5,256,000.00 | 82.00 |
27 May 2024 | 5,393,000.00 | 60,000.00 | 1.13% | 5,335,000.00 | 5,486,000.00 | 5,335,000.00 | 86.00 |
26 May 2024 | 5,333,000.00 | 126,000.00 | 2.42% | 5,207,000.00 | 5,383,000.00 | 5,197,000.00 | 82.00 |
25 May 2024 | 5,207,000.00 | 25,000.00 | 0.48% | 5,181,000.00 | 5,258,000.00 | 5,163,000.00 | 73.00 |
24 May 2024 | 5,182,000.00 | -93,000.00 | -1.76% | 5,270,000.00 | 5,333,000.00 | 5,087,000.00 | 83.00 |
23 May 2024 | 5,275,000.00 | 119,000.00 | 2.31% | 5,157,000.00 | 5,443,000.00 | 5,103,000.00 | 117.00 |
22 May 2024 | 5,156,000.00 | -72,000.00 | -1.38% | 5,230,000.00 | 5,247,000.00 | 5,017,000.00 | 62.00 |
21 May 2024 | 5,228,000.00 | 235,000.00 | 4.71% | 5,008,000.00 | 5,270,000.00 | 4,971,000.00 | 116.00 |
20 May 2024 | 4,993,000.00 | 726,000.00 | 17.01% | 4,268,000.00 | 5,023,000.00 | 4,238,000.00 | 89.00 |
19 May 2024 | 4,267,000.00 | -73,000.00 | -1.68% | 4,342,000.00 | 4,348,000.00 | 4,248,000.00 | 63.00 |
18 May 2024 | 4,340,000.00 | 60,000.00 | 1.40% | 4,273,000.00 | 4,359,000.00 | 4,268,000.00 | 207.00 |
17 May 2024 | 4,280,000.00 | 188,000.00 | 4.59% | 4,096,000.00 | 4,301,000.00 | 4,077,000.00 | 96.00 |
16 May 2024 | 4,092,000.00 | -132,000.00 | -3.13% | 4,223,000.00 | 4,228,000.00 | 4,072,000.00 | 87.00 |
15 May 2024 | 4,224,000.00 | 176,000.00 | 4.35% | 4,051,000.00 | 4,229,000.00 | 4,027,000.00 | 67.00 |
14 May 2024 | 4,048,000.00 | -72,000.00 | -1.75% | 4,119,000.00 | 4,133,000.00 | 4,020,000.00 | 87.00 |
13 May 2024 | 4,120,000.00 | -5,000.00 | -0.12% | 4,126,000.00 | 4,176,000.00 | 4,027,000.00 | 70.00 |
12 May 2024 | 4,125,000.00 | 20,000.00 | 0.49% | 4,105,000.00 | 4,152,000.00 | 4,093,000.00 | 67.00 |
11 May 2024 | 4,105,000.00 | -1,000.00 | -0.02% | 4,104,000.00 | 4,140,000.00 | 4,072,000.00 | 47.00 |
10 May 2024 | 4,106,000.00 | -132,000.00 | -3.11% | 4,233,000.00 | 4,242,000.00 | 4,070,000.00 | 67.00 |
09 May 2024 | 4,238,000.00 | 68,000.00 | 1.63% | 4,168,000.00 | 4,258,000.00 | 4,138,000.00 | 69.00 |
08 May 2024 | 4,170,000.00 | -50,000.00 | -1.18% | 4,231,000.00 | 4,264,000.00 | 4,138,000.00 | 83.00 |
07 May 2024 | 4,220,000.00 | -83,000.00 | -1.93% | 4,308,000.00 | 4,369,000.00 | 4,220,000.00 | 101.00 |
06 May 2024 | 4,303,000.00 | -112,000.00 | -2.54% | 4,415,000.00 | 4,499,000.00 | 4,303,000.00 | 100.00 |
05 May 2024 | 4,415,000.00 | 12,000.00 | 0.27% | 4,404,000.00 | 4,457,000.00 | 4,321,000.00 | 71.00 |
04 May 2024 | 4,403,000.00 | 5,000.00 | 0.11% | 4,399,000.00 | 4,460,000.00 | 4,358,000.00 | 69.00 |
03 May 2024 | 4,398,000.00 | 199,000.00 | 4.74% | 4,202,000.00 | 4,424,000.00 | 4,186,000.00 | 121.00 |
02 May 2024 | 4,199,000.00 | -48,000.00 | -1.13% | 4,249,000.00 | 4,271,000.00 | 4,084,000.00 | 97.00 |
01 May 2024 | 4,247,000.00 | -74,000.00 | -1.71% | 4,327,000.00 | 4,334,000.00 | 4,001,000.00 | 97.00 |
30 Abr 2024 | 4,321,000.00 | -272,000.00 | -5.92% | 4,594,000.00 | 4,639,000.00 | 4,222,000.00 | 105.00 |
29 Abr 2024 | 4,593,000.00 | -73,000.00 | -1.56% | 4,680,000.00 | 4,701,000.00 | 4,462,000.00 | 97.00 |
28 Abr 2024 | 4,666,000.00 | -19,000.00 | -0.41% | 4,688,000.00 | 4,791,000.00 | 4,663,000.00 | 103.00 |
27 Abr 2024 | 4,685,000.00 | 175,000.00 | 3.88% | 4,511,000.00 | 4,698,000.00 | 4,460,000.00 | 100.00 |
26 Abr 2024 | 4,510,000.00 | -24,000.00 | -0.53% | 4,531,000.00 | 4,541,000.00 | 4,470,000.00 | 78.00 |
25 Abr 2024 | 4,534,000.00 | -23,000.00 | -0.50% | 4,555,000.00 | 4,607,000.00 | 4,450,000.00 | 67.00 |
24 Abr 2024 | 4,557,000.00 | -98,000.00 | -2.11% | 4,656,000.00 | 4,727,000.00 | 4,525,000.00 | 79.00 |
23 Abr 2024 | 4,655,000.00 | 4,000.00 | 0.09% | 4,649,000.00 | 4,703,000.00 | 4,559,000.00 | 146.00 |
22 Abr 2024 | 4,651,000.00 | 59,000.00 | 1.28% | 4,599,000.00 | 4,688,000.00 | 4,580,000.00 | 81.00 |
21 Abr 2024 | 4,592,000.00 | -16,000.00 | -0.35% | 4,598,000.00 | 4,668,000.00 | 4,563,000.00 | 111.00 |
20 Abr 2024 | 4,608,000.00 | 133,000.00 | 2.97% | 4,464,000.00 | 4,618,000.00 | 4,435,000.00 | 89.00 |
19 Abr 2024 | 4,475,000.00 | -26,000.00 | -0.58% | 4,499,000.00 | 4,564,000.00 | 4,281,000.00 | 92.00 |
18 Abr 2024 | 4,501,000.00 | 65,000.00 | 1.47% | 4,434,000.00 | 4,541,000.00 | 4,367,000.00 | 109.00 |
17 Abr 2024 | 4,436,000.00 | -182,000.00 | -3.94% | 4,615,000.00 | 4,650,000.00 | 4,401,000.00 | 144.00 |
16 Abr 2024 | 4,618,000.00 | -86,000.00 | -1.83% | 4,699,000.00 | 4,715,000.00 | 4,516,000.00 | 88.00 |
15 Abr 2024 | 4,704,000.00 | -49,000.00 | -1.03% | 4,736,000.00 | 4,866,000.00 | 4,617,000.00 | 113.00 |
14 Abr 2024 | 4,753,000.00 | 193,000.00 | 4.23% | 4,584,000.00 | 4,785,000.00 | 4,448,000.00 | 111.00 |
13 Abr 2024 | 4,560,000.00 | -250,000.00 | -5.20% | 4,792,000.00 | 4,847,000.00 | 4,404,000.00 | 116.00 |
12 Abr 2024 | 4,810,000.00 | -216,000.00 | -4.30% | 5,021,000.00 | 5,051,000.00 | 4,754,000.00 | 72.00 |
11 Abr 2024 | 5,026,000.00 | -31,000.00 | -0.61% | 5,053,000.00 | 5,137,000.00 | 4,996,000.00 | 68.00 |
10 Abr 2024 | 5,057,000.00 | 28,000.00 | 0.56% | 5,029,000.00 | 5,082,000.00 | 4,927,000.00 | 104.00 |
09 Abr 2024 | 5,029,000.00 | -232,000.00 | -4.41% | 5,271,000.00 | 5,289,000.00 | 4,976,000.00 | 111.00 |
08 Abr 2024 | 5,261,000.00 | 311,000.00 | 6.28% | 4,945,000.00 | 5,294,000.00 | 4,883,000.00 | 102.00 |
07 Abr 2024 | 4,950,000.00 | 124,000.00 | 2.57% | 4,825,000.00 | 4,954,000.00 | 4,816,000.00 | 57.00 |
06 Abr 2024 | 4,826,000.00 | 13,000.00 | 0.27% | 4,806,000.00 | 4,876,000.00 | 4,789,000.00 | 69.00 |
05 Abr 2024 | 4,813,000.00 | -12,000.00 | -0.25% | 4,820,000.00 | 4,833,000.00 | 4,700,000.00 | 113.00 |
04 Abr 2024 | 4,825,000.00 | -4,000.00 | -0.08% | 4,818,000.00 | 4,953,000.00 | 4,760,000.00 | 100.00 |
03 Abr 2024 | 4,829,000.00 | 24,000.00 | 0.50% | 4,810,000.00 | 4,882,000.00 | 4,708,000.00 | 86.00 |
02 Abr 2024 | 4,805,000.00 | -231,000.00 | -4.59% | 5,031,000.00 | 5,033,000.00 | 4,726,000.00 | 107.00 |
01 Abr 2024 | 5,036,000.00 | -133,000.00 | -2.57% | 5,166,000.00 | 5,166,000.00 | 4,942,000.00 | 91.00 |
31 Mar 2024 | 5,169,000.00 | 146,000.00 | 2.91% | 5,027,000.00 | 5,183,000.00 | 5,025,000.00 | 66.00 |
30 Mar 2024 | 5,023,000.00 | 10,000.00 | 0.20% | 5,007,000.00 | 5,072,000.00 | 4,991,000.00 | 71.00 |
29 Mar 2024 | 5,013,000.00 | -64,000.00 | -1.26% | 5,075,000.00 | 5,090,000.00 | 4,973,000.00 | 94.00 |
28 Mar 2024 | 5,077,000.00 | 37,000.00 | 0.73% | 5,032,000.00 | 5,123,000.00 | 4,994,000.00 | 103.00 |
27 Mar 2024 | 5,040,000.00 | -92,000.00 | -1.79% | 5,126,000.00 | 5,197,000.00 | 4,994,000.00 | 106.00 |
26 Mar 2024 | 5,132,000.00 | 37,000.00 | 0.73% | 5,098,000.00 | 5,182,000.00 | 5,074,000.00 | 69.00 |
25 Mar 2024 | 5,095,000.00 | 131,000.00 | 2.64% | 4,958,000.00 | 5,163,000.00 | 4,919,000.00 | 98.00 |
24 Mar 2024 | 4,964,000.00 | 126,000.00 | 2.60% | 4,842,000.00 | 4,989,000.00 | 4,802,000.00 | 86.00 |
23 Mar 2024 | 4,838,000.00 | -33,000.00 | -0.68% | 4,867,000.00 | 4,946,000.00 | 4,795,000.00 | 149.00 |
22 Mar 2024 | 4,871,000.00 | -184,000.00 | -3.64% | 5,060,000.00 | 5,093,000.00 | 4,792,000.00 | 108.00 |
21 Mar 2024 | 5,055,000.00 | -78,000.00 | -1.52% | 5,137,000.00 | 5,195,000.00 | 4,965,000.00 | 88.00 |
20 Mar 2024 | 5,133,000.00 | 453,000.00 | 9.68% | 4,709,000.00 | 5,165,000.00 | 4,517,000.00 | 130.00 |
19 Mar 2024 | 4,680,000.00 | -461,000.00 | -8.97% | 5,143,000.00 | 5,163,000.00 | 4,670,000.00 | 87.00 |
18 Mar 2024 | 5,141,000.00 | -176,000.00 | -3.31% | 5,310,000.00 | 5,310,000.00 | 5,106,000.00 | 91.00 |
17 Mar 2024 | 5,317,000.00 | 136,000.00 | 2.62% | 5,197,000.00 | 5,338,000.00 | 4,990,000.00 | 107.00 |
16 Mar 2024 | 5,181,000.00 | -245,000.00 | -4.52% | 5,424,000.00 | 5,480,000.00 | 5,091,000.00 | 122.00 |
15 Mar 2024 | 5,426,000.00 | -131,000.00 | -2.36% | 5,558,000.00 | 5,621,000.00 | 5,190,000.00 | 107.00 |
14 Mar 2024 | 5,557,000.00 | -130,000.00 | -2.29% | 5,684,000.00 | 5,700,000.00 | 5,397,000.00 | 107.00 |
13 Mar 2024 | 5,687,000.00 | 59,000.00 | 1.05% | 5,633,000.00 | 5,751,000.00 | 5,616,000.00 | 103.00 |
12 Mar 2024 | 5,628,000.00 | -31,000.00 | -0.55% | 5,663,000.00 | 5,702,000.00 | 5,507,000.00 | 94.00 |
11 Mar 2024 | 5,659,000.00 | 165,000.00 | 3.00% | 5,487,000.00 | 5,672,000.00 | 5,353,000.00 | 95.00 |
10 Mar 2024 | 5,494,000.00 | 2,000.00 | 0.04% | 5,489,000.00 | 5,547,000.00 | 5,402,000.00 | 65.00 |
09 Mar 2024 | 5,492,000.00 | 11,000.00 | 0.20% | 5,476,000.00 | 5,531,000.00 | 5,426,000.00 | 85.00 |
08 Mar 2024 | 5,481,000.00 | 58,000.00 | 1.07% | 5,432,000.00 | 5,601,000.00 | 5,411,000.00 | 135.00 |
07 Mar 2024 | 5,423,000.00 | 31,000.00 | 0.57% | 5,389,000.00 | 5,498,000.00 | 5,259,000.00 | 92.00 |
06 Mar 2024 | 5,392,000.00 | 332,000.00 | 6.56% | 5,056,000.00 | 5,465,000.00 | 4,918,000.00 | 145.00 |
05 Mar 2024 | 5,060,000.00 | -20,000.00 | -0.39% | 5,075,000.00 | 5,379,000.00 | 4,796,000.00 | 154.00 |
04 Mar 2024 | 5,080,000.00 | 220,000.00 | 4.53% | 4,865,000.00 | 5,091,000.00 | 4,818,000.00 | 123.00 |
03 Mar 2024 | 4,860,000.00 | 92,000.00 | 1.93% | 4,765,000.00 | 4,860,000.00 | 4,685,000.00 | 109.00 |
02 Mar 2024 | 4,768,000.00 | -44,000.00 | -0.91% | 4,814,000.00 | 4,857,000.00 | 4,753,000.00 | 94.00 |