ETHBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.04631600 | 0.00131600 | 2.92% | 0.04631600 | 0.04631600 | 0.04631600 | 0.00 |
16 May 2024 | 0.04500000 | -0.00382600 | -7.84% | 0.04561000 | 0.04561000 | 0.04500000 | 3.00 |
15 May 2024 | 0.04882600 | 0.00000000 | 0.00% | 0.04882600 | 0.04882600 | 0.04882600 | 0.00 |
14 May 2024 | 0.04882600 | 0.00000000 | 0.00% | 0.04882600 | 0.04882600 | 0.04882600 | 0.00 |
13 May 2024 | 0.04882600 | 0.00000000 | 0.00% | 0.04882600 | 0.04882600 | 0.04882600 | 0.00 |
12 May 2024 | 0.04882600 | 0.00000000 | 0.00% | 0.04882600 | 0.04882600 | 0.04882600 | 0.00 |
11 May 2024 | 0.04882600 | 0.00000000 | 0.00% | 0.04882600 | 0.04882600 | 0.04882600 | 0.00 |
10 May 2024 | 0.04882600 | 0.00000000 | 0.00% | 0.04882600 | 0.04882600 | 0.04882600 | 0.00 |
09 May 2024 | 0.04882600 | 0.00082600 | 1.72% | 0.04882600 | 0.04882600 | 0.04882600 | 1.00 |
08 May 2024 | 0.04800000 | -0.00125000 | -2.54% | 0.04800000 | 0.04800000 | 0.04800000 | 2.00 |
07 May 2024 | 0.04925000 | 0.00000000 | 0.00% | 0.04925000 | 0.04925000 | 0.04925000 | 0.00 |
06 May 2024 | 0.04925000 | 0.00000000 | 0.00% | 0.04925000 | 0.04925000 | 0.04925000 | 0.00 |
05 May 2024 | 0.04925000 | 0.00000000 | 0.00% | 0.04925000 | 0.04925000 | 0.04925000 | 0.00 |
04 May 2024 | 0.04925000 | -0.00031000 | -0.63% | 0.04925000 | 0.04925000 | 0.04925000 | 1.00 |
03 May 2024 | 0.04956000 | -0.00014000 | -0.28% | 0.04950000 | 0.04956000 | 0.04950000 | 0.00 |
02 May 2024 | 0.04970000 | 0.00000000 | 0.00% | 0.04970000 | 0.04970000 | 0.04970000 | 0.00 |
01 May 2024 | 0.04970000 | 0.00000000 | 0.00% | 0.04970000 | 0.04970000 | 0.04970000 | 0.00 |
30 Abr 2024 | 0.04970000 | -0.00038000 | -0.76% | 0.05020000 | 0.05020000 | 0.04970000 | 0.00 |
29 Abr 2024 | 0.05008000 | 0.00000000 | 0.00% | 0.05008000 | 0.05008000 | 0.05008000 | 0.00 |
28 Abr 2024 | 0.05008000 | 0.00000000 | 0.00% | 0.05008000 | 0.05008000 | 0.05008000 | 0.00 |
27 Abr 2024 | 0.05008000 | 0.00143000 | 2.94% | 0.05008000 | 0.05008000 | 0.05008000 | 3.00 |
26 Abr 2024 | 0.04865000 | 0.00000000 | 0.00% | 0.04865000 | 0.04865000 | 0.04865000 | 0.00 |
25 Abr 2024 | 0.04865000 | 0.00000000 | 0.00% | 0.04865000 | 0.04865000 | 0.04865000 | 0.00 |
24 Abr 2024 | 0.04865000 | 0.00000000 | 0.00% | 0.04865000 | 0.04865000 | 0.04865000 | 0.00 |
23 Abr 2024 | 0.04865000 | 0.00000000 | 0.00% | 0.04865000 | 0.04865000 | 0.04865000 | 0.00 |
22 Abr 2024 | 0.04865000 | 0.00065000 | 1.35% | 0.04865000 | 0.04865000 | 0.04865000 | 0.00 |
21 Abr 2024 | 0.04800000 | 0.00000000 | 0.00% | 0.04800000 | 0.04800000 | 0.04800000 | 0.00 |
20 Abr 2024 | 0.04800000 | 0.00000000 | 0.00% | 0.04800000 | 0.04800000 | 0.04800000 | 0.00 |
19 Abr 2024 | 0.04800000 | 0.00000000 | 0.00% | 0.04800000 | 0.04800000 | 0.04800000 | 0.00 |
18 Abr 2024 | 0.04800000 | 0.00000000 | 0.00% | 0.04800000 | 0.04800000 | 0.04800000 | 0.00 |
17 Abr 2024 | 0.04800000 | 0.00000000 | 0.00% | 0.04800000 | 0.04800000 | 0.04800000 | 0.00 |
16 Abr 2024 | 0.04800000 | 0.00000000 | 0.00% | 0.04800000 | 0.04800000 | 0.04800000 | 0.00 |
15 Abr 2024 | 0.04800000 | 0.00000000 | 0.00% | 0.04800000 | 0.04800000 | 0.04800000 | 0.00 |
14 Abr 2024 | 0.04800000 | 0.00125800 | 2.69% | 0.04800000 | 0.04800000 | 0.04800000 | 0.00 |
13 Abr 2024 | 0.04674200 | -0.00125800 | -2.62% | 0.04674200 | 0.04674200 | 0.04674200 | 1.00 |
12 Abr 2024 | 0.04800000 | -0.00285600 | -5.62% | 0.04800000 | 0.04800000 | 0.04800000 | 1.00 |
11 Abr 2024 | 0.05085600 | 0.00000000 | 0.00% | 0.05085600 | 0.05085600 | 0.05085600 | 0.00 |
10 Abr 2024 | 0.05085600 | -0.00108500 | -2.09% | 0.05085600 | 0.05085600 | 0.05085600 | 0.00 |
09 Abr 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
08 Abr 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
07 Abr 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
06 Abr 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
05 Abr 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
04 Abr 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
03 Abr 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
02 Abr 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
01 Abr 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
31 Mar 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
30 Mar 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
29 Mar 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
28 Mar 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
27 Mar 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
26 Mar 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
25 Mar 2024 | 0.05194100 | 0.00000000 | 0.00% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
24 Mar 2024 | 0.05194100 | -0.00059300 | -1.13% | 0.05194100 | 0.05194100 | 0.05194100 | 0.00 |
23 Mar 2024 | 0.05253400 | 0.00000000 | 0.00% | 0.05253400 | 0.05253400 | 0.05253400 | 0.00 |
22 Mar 2024 | 0.05253400 | 0.00000000 | 0.00% | 0.05253400 | 0.05253400 | 0.05253400 | 0.00 |
21 Mar 2024 | 0.05253400 | 0.00131400 | 2.57% | 0.05226000 | 0.05253400 | 0.05226000 | 0.00 |
20 Mar 2024 | 0.05122000 | 0.00000000 | 0.00% | 0.05122000 | 0.05122000 | 0.05122000 | 0.00 |
19 Mar 2024 | 0.05122000 | -0.00091500 | -1.76% | 0.05179000 | 0.05179000 | 0.05122000 | 1.00 |
18 Mar 2024 | 0.05213500 | -0.00127300 | -2.38% | 0.05300000 | 0.05300000 | 0.05200000 | 1.00 |
17 Mar 2024 | 0.05340800 | -0.00080200 | -1.48% | 0.05310700 | 0.05340800 | 0.05310700 | 6.00 |
16 Mar 2024 | 0.05421000 | 0.00000000 | 0.00% | 0.05421000 | 0.05421000 | 0.05421000 | 0.00 |
15 Mar 2024 | 0.05421000 | 0.00021000 | 0.39% | 0.05455000 | 0.05455000 | 0.05421000 | 18.00 |
14 Mar 2024 | 0.05400000 | -0.00177100 | -3.18% | 0.05400000 | 0.05400000 | 0.05400000 | 0.00 |
13 Mar 2024 | 0.05577100 | 0.00000000 | 0.00% | 0.05577100 | 0.05577100 | 0.05577100 | 0.00 |
12 Mar 2024 | 0.05577100 | -0.00145300 | -2.54% | 0.05576400 | 0.05577100 | 0.05576400 | 2.00 |
11 Mar 2024 | 0.05722400 | 0.00000000 | 0.00% | 0.05722400 | 0.05722400 | 0.05722400 | 0.00 |
10 Mar 2024 | 0.05722400 | 0.00000000 | 0.00% | 0.05722400 | 0.05722400 | 0.05722400 | 0.00 |
09 Mar 2024 | 0.05722400 | 0.00000000 | 0.00% | 0.05722400 | 0.05722400 | 0.05722400 | 0.00 |
08 Mar 2024 | 0.05722400 | 0.00006900 | 0.12% | 0.05847800 | 0.05847800 | 0.05722400 | 0.00 |
07 Mar 2024 | 0.05715500 | -0.00084400 | -1.46% | 0.05715500 | 0.05715500 | 0.05715500 | 0.00 |
06 Mar 2024 | 0.05799900 | 0.00305800 | 5.57% | 0.05799500 | 0.05799900 | 0.05672500 | 16.00 |
05 Mar 2024 | 0.05494100 | 0.00174600 | 3.28% | 0.05529200 | 0.05654300 | 0.05492500 | 55.00 |
04 Mar 2024 | 0.05319500 | -0.00198300 | -3.59% | 0.05319500 | 0.05319500 | 0.05319500 | 5.00 |
03 Mar 2024 | 0.05517800 | -0.00016400 | -0.30% | 0.05524300 | 0.05532400 | 0.05517800 | 12.00 |
02 Mar 2024 | 0.05534200 | 0.00024300 | 0.44% | 0.05531200 | 0.05534200 | 0.05531200 | 6.00 |
01 Mar 2024 | 0.05509900 | 0.00091200 | 1.68% | 0.05480600 | 0.05509900 | 0.05480600 | 6.00 |
29 Feb 2024 | 0.05418700 | -0.00179000 | -3.20% | 0.05552600 | 0.05608200 | 0.05418700 | 42.00 |
28 Feb 2024 | 0.05597700 | -0.00141900 | -2.47% | 0.05616100 | 0.05618100 | 0.05535600 | 0.00 |
27 Feb 2024 | 0.05739600 | -0.00088500 | -1.52% | 0.05747200 | 0.05748500 | 0.05677700 | 6.00 |
26 Feb 2024 | 0.05828100 | -0.00161100 | -2.69% | 0.06036700 | 0.06036700 | 0.05828100 | 0.00 |
25 Feb 2024 | 0.05989200 | 0.00191200 | 3.30% | 0.05858000 | 0.05989200 | 0.05836200 | 6.00 |
24 Feb 2024 | 0.05798000 | 0.00043000 | 0.75% | 0.05798000 | 0.05798000 | 0.05798000 | 0.00 |
23 Feb 2024 | 0.05755000 | -0.00008700 | -0.15% | 0.05802100 | 0.05802100 | 0.05745100 | 1.00 |
22 Feb 2024 | 0.05763700 | 0.00090900 | 1.60% | 0.05760600 | 0.05813100 | 0.05760600 | 13.00 |
21 Feb 2024 | 0.05672800 | 0.00055000 | 0.98% | 0.05689100 | 0.05701500 | 0.05672800 | 0.00 |
20 Feb 2024 | 0.05617800 | 0.00209800 | 3.88% | 0.05617800 | 0.05617800 | 0.05617800 | 0.00 |
19 Feb 2024 | 0.05408000 | 0.00000000 | 0.00% | 0.05408000 | 0.05408000 | 0.05408000 | 0.00 |
18 Feb 2024 | 0.05408000 | 0.00047000 | 0.88% | 0.05403300 | 0.05408000 | 0.05393100 | 0.00 |
17 Feb 2024 | 0.05361000 | 0.00000000 | 0.00% | 0.05361000 | 0.05361000 | 0.05361000 | 0.00 |