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 |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 3,124.20 | 29.00 | 0.94% | 3,093.80 | 3,144.80 | 3,086.50 | 1,270.00 |
| 17 May 2024 | 3,095.20 | 149.90 | 5.09% | 2,943.40 | 3,120.60 | 2,933.70 | 3,367.00 |
| 16 May 2024 | 2,945.30 | -90.50 | -2.98% | 3,035.00 | 3,041.80 | 2,924.70 | 3,297.00 |
| 15 May 2024 | 3,035.80 | 154.40 | 5.36% | 2,884.70 | 3,041.80 | 2,864.40 | 4,882.00 |
| 14 May 2024 | 2,881.40 | -68.40 | -2.32% | 2,948.10 | 2,959.30 | 2,860.40 | 3,829.00 |
| 13 May 2024 | 2,949.80 | 22.30 | 0.76% | 2,932.70 | 2,994.10 | 2,864.80 | 10,632.00 |
| 12 May 2024 | 2,927.50 | 15.50 | 0.53% | 2,913.50 | 2,953.50 | 2,901.50 | 2,296.00 |
| 11 May 2024 | 2,912.00 | 2.30 | 0.08% | 2,910.60 | 2,944.30 | 2,886.40 | 1,210.00 |
| 10 May 2024 | 2,909.70 | -126.90 | -4.18% | 3,032.00 | 3,053.20 | 2,879.40 | 5,830.00 |
| 09 May 2024 | 3,036.60 | 62.10 | 2.09% | 2,974.50 | 3,058.70 | 2,950.40 | 6,986.00 |
| 08 May 2024 | 2,974.50 | -33.20 | -1.10% | 3,010.90 | 3,037.10 | 2,939.60 | 6,599.00 |
| 07 May 2024 | 3,007.70 | -54.50 | -1.78% | 3,068.10 | 3,128.40 | 2,999.70 | 2,703.00 |
| 06 May 2024 | 3,062.20 | -73.90 | -2.36% | 3,140.80 | 3,221.50 | 3,047.20 | 5,960.00 |
| 05 May 2024 | 3,136.10 | 18.60 | 0.60% | 3,118.80 | 3,172.30 | 3,075.50 | 2,296.00 |
| 04 May 2024 | 3,117.50 | 13.80 | 0.44% | 3,102.60 | 3,166.30 | 3,096.10 | 2,193.00 |
| 03 May 2024 | 3,103.70 | 115.90 | 3.88% | 2,988.20 | 3,128.20 | 2,959.50 | 3,426.00 |
| 02 May 2024 | 2,987.80 | 18.20 | 0.61% | 2,969.70 | 3,016.00 | 2,890.80 | 3,660.00 |
| 01 May 2024 | 2,969.60 | -42.80 | -1.42% | 3,011.90 | 3,019.80 | 2,815.20 | 10,516.00 |
| 30 Abr 2024 | 3,012.40 | -203.70 | -6.33% | 3,211.30 | 3,249.80 | 2,912.70 | 5,137.00 |
| 29 Abr 2024 | 3,216.10 | -46.00 | -1.41% | 3,268.90 | 3,286.90 | 3,118.10 | 3,825.00 |
| 28 Abr 2024 | 3,262.10 | 10.00 | 0.31% | 3,255.40 | 3,355.00 | 3,248.50 | 4,293.00 |
| 27 Abr 2024 | 3,252.10 | 122.00 | 3.90% | 3,131.90 | 3,279.00 | 3,069.00 | 1,985.00 |
| 26 Abr 2024 | 3,130.10 | -8.80 | -0.28% | 3,156.30 | 3,166.60 | 3,103.40 | 3,191.00 |
| 25 Abr 2024 | 3,138.90 | 0.00 | 0.00% | 3,138.90 | 3,138.90 | 3,138.90 | 0.00 |
| 24 Abr 2024 | 3,138.90 | -81.70 | -2.54% | 3,220.80 | 3,293.10 | 3,107.40 | 10,016.00 |
| 23 Abr 2024 | 3,220.60 | 19.20 | 0.60% | 3,198.30 | 3,264.00 | 3,154.40 | 4,662.00 |
| 22 Abr 2024 | 3,201.40 | 53.80 | 1.71% | 3,148.90 | 3,236.50 | 3,130.30 | 2,577.00 |
| 21 Abr 2024 | 3,147.60 | -9.60 | -0.30% | 3,145.00 | 3,198.30 | 3,118.00 | 1,908.00 |
| 20 Abr 2024 | 3,157.20 | 98.10 | 3.21% | 3,054.80 | 3,171.90 | 3,021.10 | 2,565.00 |
| 19 Abr 2024 | 3,059.10 | -7.10 | -0.23% | 3,062.30 | 3,126.60 | 2,867.40 | 7,169.00 |
| 18 Abr 2024 | 3,066.20 | 81.70 | 2.74% | 2,982.10 | 3,097.50 | 2,954.80 | 9,058.00 |
| 17 Abr 2024 | 2,984.50 | -99.40 | -3.22% | 3,080.40 | 3,122.30 | 2,915.00 | 5,195.00 |
| 16 Abr 2024 | 3,083.90 | -16.60 | -0.54% | 3,099.00 | 3,126.50 | 2,989.70 | 3,509.00 |
| 15 Abr 2024 | 3,100.50 | -57.90 | -1.83% | 3,147.00 | 3,280.40 | 3,028.50 | 6,072.00 |
| 14 Abr 2024 | 3,158.40 | 150.10 | 4.99% | 3,017.80 | 3,173.90 | 2,911.80 | 9,980.00 |
| 13 Abr 2024 | 3,008.30 | -234.50 | -7.23% | 3,231.50 | 3,300.50 | 2,845.00 | 11,379.00 |
| 12 Abr 2024 | 3,242.80 | -260.60 | -7.44% | 3,504.90 | 3,553.10 | 3,087.90 | 7,724.00 |
| 11 Abr 2024 | 3,503.40 | -40.00 | -1.13% | 3,536.70 | 3,618.10 | 3,474.20 | 4,340.00 |
| 10 Abr 2024 | 3,543.40 | 37.70 | 1.08% | 3,499.80 | 3,563.60 | 3,413.70 | 7,459.00 |
| 09 Abr 2024 | 3,505.70 | -188.10 | -5.09% | 3,699.60 | 3,726.30 | 3,451.80 | 9,006.00 |
| 08 Abr 2024 | 3,693.80 | 239.70 | 6.94% | 3,448.10 | 3,727.90 | 3,409.50 | 8,524.00 |
| 07 Abr 2024 | 3,454.10 | 99.70 | 2.97% | 3,356.10 | 3,459.00 | 3,345.50 | 2,923.00 |
| 06 Abr 2024 | 3,354.40 | 34.90 | 1.05% | 3,317.20 | 3,399.00 | 3,308.30 | 1,426.00 |
| 05 Abr 2024 | 3,319.50 | -11.20 | -0.34% | 3,323.60 | 3,346.70 | 3,211.00 | 4,307.00 |
| 04 Abr 2024 | 3,330.70 | 19.20 | 0.58% | 3,306.40 | 3,445.50 | 3,252.70 | 7,216.00 |
| 03 Abr 2024 | 3,311.50 | 34.10 | 1.04% | 3,280.30 | 3,368.80 | 3,204.90 | 5,104.00 |
| 02 Abr 2024 | 3,277.40 | -227.10 | -6.48% | 3,506.80 | 3,507.30 | 3,214.20 | 9,225.00 |
| 01 Abr 2024 | 3,504.50 | -144.10 | -3.95% | 3,640.10 | 3,645.90 | 3,414.00 | 8,856.00 |
| 31 Mar 2024 | 3,648.60 | 140.50 | 4.01% | 3,506.40 | 3,654.20 | 3,506.40 | 3,345.00 |
| 30 Mar 2024 | 3,508.10 | -3.30 | -0.09% | 3,508.10 | 3,566.60 | 3,488.90 | 2,902.00 |
| 29 Mar 2024 | 3,511.40 | -48.70 | -1.37% | 3,561.60 | 3,585.60 | 3,472.50 | 4,273.00 |
| 28 Mar 2024 | 3,560.10 | 60.80 | 1.74% | 3,496.80 | 3,609.80 | 3,463.80 | 5,917.00 |
| 27 Mar 2024 | 3,499.30 | -87.60 | -2.44% | 3,585.80 | 3,663.90 | 3,458.60 | 5,639.00 |
| 26 Mar 2024 | 3,586.90 | -4.30 | -0.12% | 3,589.00 | 3,679.80 | 3,545.60 | 5,623.00 |
| 25 Mar 2024 | 3,591.20 | 136.30 | 3.95% | 3,442.80 | 3,661.70 | 3,420.70 | 11,042.00 |
| 24 Mar 2024 | 3,454.90 | 119.40 | 3.58% | 3,331.80 | 3,470.20 | 3,300.80 | 2,193.00 |
| 23 Mar 2024 | 3,335.50 | 2.10 | 0.06% | 3,326.60 | 3,422.80 | 3,272.80 | 2,235.00 |
| 22 Mar 2024 | 3,333.40 | -158.60 | -4.54% | 3,493.30 | 3,544.50 | 3,251.70 | 8,104.00 |
| 21 Mar 2024 | 3,492.00 | -21.70 | -0.62% | 3,509.70 | 3,586.60 | 3,411.20 | 15,633.00 |
| 20 Mar 2024 | 3,513.70 | 355.30 | 11.25% | 3,173.80 | 3,534.40 | 3,059.00 | 12,631.00 |
| 19 Mar 2024 | 3,158.40 | -360.70 | -10.25% | 3,523.10 | 3,547.80 | 3,147.50 | 20,235.00 |
| 18 Mar 2024 | 3,519.10 | -124.10 | -3.41% | 3,633.00 | 3,640.20 | 3,455.60 | 6,727.00 |
| 17 Mar 2024 | 3,643.20 | 120.80 | 3.43% | 3,535.10 | 3,677.20 | 3,411.40 | 3,077.00 |
| 16 Mar 2024 | 3,522.40 | -212.40 | -5.69% | 3,737.10 | 3,781.00 | 3,466.40 | 5,406.00 |
| 15 Mar 2024 | 3,734.80 | -272.50 | -6.80% | 3,885.50 | 3,932.00 | 3,562.90 | 14,663.00 |
| 14 Mar 2024 | 4,007.30 | 0.00 | 0.00% | 4,007.30 | 4,007.30 | 4,007.30 | 0.00 |
| 13 Mar 2024 | 4,007.30 | 26.90 | 0.68% | 3,977.20 | 4,084.90 | 3,935.90 | 8,386.00 |
| 12 Mar 2024 | 3,980.40 | -85.80 | -2.11% | 4,069.00 | 4,095.40 | 3,824.40 | 13,527.00 |
| 11 Mar 2024 | 4,066.20 | 184.00 | 4.74% | 3,881.30 | 4,090.00 | 3,733.70 | 14,333.00 |
| 10 Mar 2024 | 3,882.20 | -33.60 | -0.86% | 3,912.30 | 3,970.80 | 3,795.80 | 11,478.00 |
| 09 Mar 2024 | 3,915.80 | 23.90 | 0.61% | 3,890.50 | 3,951.90 | 3,881.00 | 3,433.00 |
| 08 Mar 2024 | 3,891.90 | 16.00 | 0.41% | 3,876.70 | 4,003.30 | 3,828.60 | 8,498.00 |
| 07 Mar 2024 | 3,875.90 | 56.40 | 1.48% | 3,823.90 | 3,940.30 | 3,739.40 | 10,069.00 |
| 06 Mar 2024 | 3,819.50 | 262.80 | 7.39% | 3,570.20 | 3,901.90 | 3,502.30 | 20,391.00 |
| 05 Mar 2024 | 3,556.70 | -75.20 | -2.07% | 3,629.00 | 3,827.90 | 3,205.90 | 23,929.00 |
| 04 Mar 2024 | 3,631.90 | 140.70 | 4.03% | 3,485.10 | 3,645.40 | 3,427.60 | 10,109.00 |
| 03 Mar 2024 | 3,491.20 | 70.40 | 2.06% | 3,420.90 | 3,494.80 | 3,365.00 | 6,820.00 |
| 02 Mar 2024 | 3,420.80 | -14.90 | -0.43% | 3,432.70 | 3,461.70 | 3,399.30 | 4,842.00 |
| 01 Mar 2024 | 3,435.70 | 93.50 | 2.80% | 3,344.30 | 3,453.70 | 3,341.10 | 7,257.00 |
| 29 Feb 2024 | 3,342.20 | -45.20 | -1.33% | 3,385.60 | 3,521.60 | 3,302.80 | 14,336.00 |
| 28 Feb 2024 | 3,387.40 | 142.10 | 4.38% | 3,244.20 | 3,487.63 | 3,143.20 | 16,744.00 |
| 27 Feb 2024 | 3,245.30 | 66.10 | 2.08% | 3,179.50 | 3,290.10 | 3,167.80 | 14,902.00 |
| 26 Feb 2024 | 3,179.20 | 65.80 | 2.11% | 3,109.80 | 3,198.10 | 3,037.10 | 13,415.00 |
| 25 Feb 2024 | 3,113.40 | 121.40 | 4.06% | 2,994.00 | 3,120.80 | 2,984.10 | 2,784.00 |
| 24 Feb 2024 | 2,992.00 | 70.80 | 2.42% | 2,926.30 | 3,005.10 | 2,907.20 | 1,635.00 |
| 23 Feb 2024 | 2,921.20 | -48.10 | -1.62% | 2,971.60 | 2,991.60 | 2,906.20 | 11,326.00 |
| 22 Feb 2024 | 2,969.30 | -1.00 | -0.03% | 2,965.00 | 3,036.40 | 2,907.00 | 7,133.00 |
| 21 Feb 2024 | 2,970.30 | -41.50 | -1.38% | 3,014.00 | 3,017.60 | 2,868.90 | 9,408.00 |
| 20 Feb 2024 | 3,011.80 | 67.50 | 2.29% | 2,947.40 | 3,032.90 | 2,875.30 | 5,032.00 |
| 19 Feb 2024 | 2,944.30 | 65.20 | 2.26% | 2,881.00 | 2,984.20 | 2,858.20 | 4,463.00 |
| 18 Feb 2024 | 2,879.10 | 92.30 | 3.31% | 2,787.80 | 2,896.40 | 2,766.00 | 3,144.00 |
| 17 Feb 2024 | 2,786.80 | -16.90 | -0.60% | 2,801.90 | 2,806.20 | 2,722.20 | 1,726.00 |
