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 |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 2,930.00 | -40.01 | -1.35% | 3,038.99 | 3,038.99 | 2,930.00 | 5.00 |
| 15 May 2024 | 2,970.01 | 70.01 | 2.41% | 2,916.95 | 3,035.00 | 2,870.01 | 17.00 |
| 14 May 2024 | 2,900.00 | -66.35 | -2.24% | 2,930.00 | 2,930.00 | 2,900.00 | 0.00 |
| 13 May 2024 | 2,966.35 | 21.35 | 0.72% | 2,900.00 | 2,981.81 | 2,888.00 | 1.00 |
| 12 May 2024 | 2,945.00 | 30.00 | 1.03% | 2,920.00 | 2,945.00 | 2,920.00 | 0.00 |
| 11 May 2024 | 2,915.00 | 7.10 | 0.24% | 2,915.00 | 2,915.00 | 2,914.32 | 1.00 |
| 10 May 2024 | 2,907.90 | -127.10 | -4.19% | 3,043.32 | 3,043.32 | 2,887.52 | 11.00 |
| 09 May 2024 | 3,035.00 | 71.84 | 2.42% | 2,988.75 | 3,035.00 | 2,960.00 | 4.00 |
| 08 May 2024 | 2,963.16 | -56.84 | -1.88% | 3,000.00 | 3,019.20 | 2,946.76 | 27.00 |
| 07 May 2024 | 3,020.00 | -53.70 | -1.75% | 3,055.00 | 3,097.00 | 3,020.00 | 14.00 |
| 06 May 2024 | 3,073.70 | -81.30 | -2.58% | 3,184.00 | 3,201.00 | 3,073.70 | 11.00 |
| 05 May 2024 | 3,155.00 | -45.99 | -1.44% | 3,105.90 | 3,155.00 | 3,089.00 | 1.00 |
| 04 May 2024 | 3,200.99 | 89.99 | 2.89% | 3,105.52 | 3,200.99 | 3,030.01 | 9.00 |
| 03 May 2024 | 3,111.00 | 103.93 | 3.46% | 3,007.21 | 3,111.00 | 3,007.21 | 1.00 |
| 02 May 2024 | 3,007.07 | 47.07 | 1.59% | 2,900.00 | 3,007.07 | 2,900.00 | 0.00 |
| 01 May 2024 | 2,960.00 | -58.03 | -1.92% | 2,983.27 | 2,983.27 | 2,840.00 | 10.00 |
| 30 Abr 2024 | 3,018.03 | -144.87 | -4.58% | 3,237.00 | 3,237.00 | 2,958.09 | 11.00 |
| 29 Abr 2024 | 3,162.90 | -107.10 | -3.28% | 3,192.48 | 3,192.48 | 3,150.00 | 1.00 |
| 28 Abr 2024 | 3,270.00 | 25.00 | 0.77% | 3,260.00 | 3,348.00 | 3,260.00 | 1.00 |
| 27 Abr 2024 | 3,245.00 | 105.31 | 3.35% | 3,100.00 | 3,250.00 | 3,095.00 | 17.00 |
| 26 Abr 2024 | 3,139.69 | -30.31 | -0.96% | 3,130.01 | 3,139.69 | 3,115.84 | 8.00 |
| 25 Abr 2024 | 3,170.00 | 41.88 | 1.34% | 3,109.81 | 3,200.00 | 3,085.62 | 7.00 |
| 24 Abr 2024 | 3,128.12 | -131.88 | -4.05% | 3,120.20 | 3,130.00 | 3,111.12 | 6.00 |
| 23 Abr 2024 | 3,260.00 | 42.00 | 1.31% | 3,196.14 | 3,260.00 | 3,196.14 | 0.00 |
| 22 Abr 2024 | 3,218.00 | 51.28 | 1.62% | 3,200.00 | 3,230.00 | 3,190.00 | 11.00 |
| 21 Abr 2024 | 3,166.72 | 25.53 | 0.81% | 3,169.99 | 3,170.30 | 3,130.00 | 13.00 |
| 20 Abr 2024 | 3,141.19 | 101.19 | 3.33% | 3,053.42 | 3,157.06 | 3,053.42 | 16.00 |
| 19 Abr 2024 | 3,040.00 | -27.88 | -0.91% | 3,000.00 | 3,110.00 | 2,872.00 | 78.00 |
| 18 Abr 2024 | 3,067.88 | 77.88 | 2.60% | 2,956.48 | 3,085.45 | 2,956.48 | 53.00 |
| 17 Abr 2024 | 2,990.00 | -110.00 | -3.55% | 3,080.83 | 3,080.83 | 2,930.00 | 26.00 |
| 16 Abr 2024 | 3,100.00 | 31.39 | 1.02% | 3,080.25 | 3,113.31 | 2,930.00 | 32.00 |
| 15 Abr 2024 | 3,068.61 | -73.04 | -2.32% | 3,154.87 | 3,260.00 | 3,050.00 | 80.00 |
| 14 Abr 2024 | 3,141.65 | 102.14 | 3.36% | 3,015.84 | 3,141.65 | 2,920.43 | 73.00 |
| 13 Abr 2024 | 3,039.51 | -182.56 | -5.67% | 3,211.50 | 3,292.00 | 2,867.86 | 258.00 |
| 12 Abr 2024 | 3,222.07 | -287.93 | -8.20% | 3,505.00 | 3,505.00 | 3,157.41 | 111.00 |
| 11 Abr 2024 | 3,510.00 | -38.45 | -1.08% | 3,570.00 | 3,601.00 | 3,478.11 | 21.00 |
| 10 Abr 2024 | 3,548.45 | 33.45 | 0.95% | 3,490.00 | 3,569.99 | 3,420.18 | 38.00 |
| 09 Abr 2024 | 3,515.00 | -199.00 | -5.36% | 3,669.49 | 3,669.49 | 3,460.00 | 26.00 |
| 08 Abr 2024 | 3,714.00 | 314.00 | 9.24% | 3,460.00 | 3,714.00 | 3,460.00 | 33.00 |
| 07 Abr 2024 | 3,400.00 | 10.00 | 0.29% | 3,360.00 | 3,424.99 | 3,360.00 | 12.00 |
| 06 Abr 2024 | 3,390.00 | 55.41 | 1.66% | 3,339.78 | 3,390.00 | 3,339.78 | 13.00 |
| 05 Abr 2024 | 3,334.59 | 6.87 | 0.21% | 3,293.20 | 3,339.04 | 3,222.22 | 15.00 |
| 04 Abr 2024 | 3,327.72 | 15.41 | 0.47% | 3,280.00 | 3,435.00 | 3,280.00 | 1.00 |
| 03 Abr 2024 | 3,312.31 | 18.90 | 0.57% | 3,240.00 | 3,360.00 | 3,220.00 | 35.00 |
| 02 Abr 2024 | 3,293.41 | -216.59 | -6.17% | 3,487.31 | 3,487.31 | 3,250.00 | 34.00 |
| 01 Abr 2024 | 3,510.00 | -130.00 | -3.57% | 3,527.60 | 3,560.00 | 3,472.00 | 4.00 |
| 31 Mar 2024 | 3,640.00 | 133.76 | 3.81% | 3,527.00 | 3,660.00 | 3,527.00 | 6.00 |
| 30 Mar 2024 | 3,506.24 | 15.66 | 0.45% | 3,553.00 | 3,553.00 | 3,497.00 | 0.00 |
| 29 Mar 2024 | 3,490.58 | -119.31 | -3.31% | 3,560.10 | 3,560.10 | 3,477.77 | 15.00 |
| 28 Mar 2024 | 3,609.89 | 109.89 | 3.14% | 3,510.37 | 3,609.89 | 3,510.37 | 0.00 |
| 27 Mar 2024 | 3,500.00 | -72.00 | -2.02% | 3,592.50 | 3,630.00 | 3,500.00 | 52.00 |
| 26 Mar 2024 | 3,572.00 | -28.00 | -0.78% | 3,637.31 | 3,673.46 | 3,552.59 | 11.00 |
| 25 Mar 2024 | 3,600.00 | 140.00 | 4.05% | 3,476.00 | 3,640.00 | 3,470.00 | 11.00 |
| 24 Mar 2024 | 3,460.00 | 100.00 | 2.98% | 3,340.00 | 3,460.00 | 3,310.00 | 35.00 |
| 23 Mar 2024 | 3,360.00 | 96.77 | 2.97% | 3,340.00 | 3,420.00 | 3,280.00 | 5.00 |
| 22 Mar 2024 | 3,263.23 | -236.77 | -6.76% | 3,490.00 | 3,530.00 | 3,263.23 | 49.00 |
| 21 Mar 2024 | 3,500.00 | -3.32 | -0.09% | 3,514.00 | 3,573.18 | 3,420.00 | 66.00 |
| 20 Mar 2024 | 3,503.32 | 345.79 | 10.95% | 3,171.83 | 3,521.00 | 3,070.00 | 354.00 |
| 19 Mar 2024 | 3,157.53 | -376.26 | -10.65% | 3,540.00 | 3,540.00 | 3,147.85 | 140.00 |
| 18 Mar 2024 | 3,533.79 | -111.58 | -3.06% | 3,596.22 | 3,631.99 | 3,460.78 | 25.00 |
| 17 Mar 2024 | 3,645.37 | 116.27 | 3.29% | 3,530.00 | 3,673.07 | 3,420.00 | 126.00 |
| 16 Mar 2024 | 3,529.10 | -210.03 | -5.62% | 3,750.00 | 3,764.67 | 3,475.54 | 96.00 |
| 15 Mar 2024 | 3,739.13 | -171.86 | -4.39% | 3,877.00 | 3,911.00 | 3,582.11 | 141.00 |
| 14 Mar 2024 | 3,910.99 | -93.57 | -2.34% | 4,007.48 | 4,007.48 | 3,730.75 | 98.00 |
| 13 Mar 2024 | 4,004.56 | 63.51 | 1.61% | 3,982.55 | 4,075.00 | 3,950.00 | 42.00 |
| 12 Mar 2024 | 3,941.05 | -138.95 | -3.41% | 4,080.00 | 4,080.00 | 3,841.00 | 46.00 |
| 11 Mar 2024 | 4,080.00 | 216.14 | 5.59% | 3,912.29 | 4,080.00 | 3,756.50 | 60.00 |
| 10 Mar 2024 | 3,863.86 | -50.29 | -1.28% | 3,914.50 | 3,960.00 | 3,800.00 | 44.00 |
| 09 Mar 2024 | 3,914.15 | 8.83 | 0.23% | 3,938.76 | 3,949.99 | 3,884.21 | 6.00 |
| 08 Mar 2024 | 3,905.32 | 37.32 | 0.96% | 3,899.99 | 3,998.00 | 3,837.64 | 109.00 |
| 07 Mar 2024 | 3,868.00 | 20.54 | 0.53% | 3,835.44 | 3,920.00 | 3,747.70 | 76.00 |
| 06 Mar 2024 | 3,847.46 | 287.46 | 8.07% | 3,592.56 | 3,894.43 | 3,526.52 | 243.00 |
| 05 Mar 2024 | 3,560.00 | -58.43 | -1.61% | 3,640.00 | 3,822.92 | 3,310.00 | 399.00 |
| 04 Mar 2024 | 3,618.43 | 141.74 | 4.08% | 3,500.00 | 3,625.00 | 3,462.00 | 88.00 |
| 03 Mar 2024 | 3,476.69 | 63.24 | 1.85% | 3,433.84 | 3,488.01 | 3,380.00 | 13.00 |
| 02 Mar 2024 | 3,413.45 | -30.21 | -0.88% | 3,433.44 | 3,440.03 | 3,400.00 | 5.00 |
| 01 Mar 2024 | 3,443.66 | 137.54 | 4.16% | 3,359.91 | 3,459.99 | 3,359.91 | 38.00 |
| 29 Feb 2024 | 3,306.12 | -68.88 | -2.04% | 3,400.00 | 3,520.00 | 3,306.12 | 98.00 |
| 28 Feb 2024 | 3,375.00 | 127.20 | 3.92% | 3,250.43 | 3,483.00 | 3,222.00 | 42.00 |
| 27 Feb 2024 | 3,247.80 | 73.48 | 2.31% | 3,168.92 | 3,284.31 | 3,168.92 | 16.00 |
| 26 Feb 2024 | 3,174.32 | 54.33 | 1.74% | 3,119.99 | 3,199.99 | 3,045.72 | 22.00 |
| 25 Feb 2024 | 3,119.99 | 139.99 | 4.70% | 2,990.00 | 3,119.99 | 2,950.01 | 20.00 |
| 24 Feb 2024 | 2,980.00 | 30.81 | 1.04% | 2,940.36 | 2,991.50 | 2,940.36 | 8.00 |
| 23 Feb 2024 | 2,949.19 | -37.59 | -1.26% | 2,985.42 | 2,985.42 | 2,911.65 | 13.00 |
| 22 Feb 2024 | 2,986.78 | 26.78 | 0.90% | 2,921.27 | 3,025.00 | 2,920.95 | 47.00 |
| 21 Feb 2024 | 2,960.00 | 60.00 | 2.07% | 3,000.00 | 3,000.00 | 2,873.40 | 25.00 |
| 20 Feb 2024 | 2,900.00 | -60.00 | -2.03% | 2,940.00 | 3,025.00 | 2,888.37 | 61.00 |
| 19 Feb 2024 | 2,960.00 | 73.84 | 2.56% | 2,887.78 | 2,976.62 | 2,887.78 | 41.00 |
| 18 Feb 2024 | 2,886.16 | 104.26 | 3.75% | 2,779.23 | 2,898.99 | 2,779.23 | 23.00 |
| 17 Feb 2024 | 2,781.90 | -13.78 | -0.49% | 2,784.11 | 2,784.25 | 2,749.92 | 2.00 |
