1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. ENTRADE (ENTRUSD)
  6. Histórico

ENTRUSD

ENTRADE (ENTRUSD)

ENTRUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Ene 2023 8.98 -0.050 -0.52% 9.03 9.07 8.92 0.00
25 Ene 2023 9.03 0.200 2.24% 8.83 9.26 8.71 0.00
24 Ene 2023 8.83 -0.120 -1.37% 8.95 9.04 8.78 0.00
23 Ene 2023 8.95 0.100 1.09% 8.88 9.03 8.83 0.00
22 Ene 2023 8.86 -0.020 -0.17% 8.88 8.99 8.71 0.00
21 Ene 2023 8.87 0.040 0.41% 8.83 9.10 8.78 0.00
20 Ene 2023 8.84 0.620 7.52% 8.23 8.87 8.16 0.00
19 Ene 2023 8.22 0.140 1.77% 8.07 8.26 8.06 0.00
18 Ene 2023 8.08 -0.180 -2.21% 8.26 8.44 7.96 0.00
17 Ene 2023 8.26 0.00 0.01% 8.26 8.40 8.15 0.00
16 Ene 2023 8.26 0.120 1.50% 6.48 8.36 6.45 0.00
15 Ene 2023 8.14 -0.070 -0.82% 8.16 8.21 8.03 0.00
14 Ene 2023 8.20 0.450 5.83% 7.78 8.27 7.78 0.00
13 Ene 2023 7.75 0.390 5.26% 7.36 7.80 7.30 0.00
12 Ene 2023 7.36 0.380 5.51% 6.99 7.44 6.99 0.00
11 Ene 2023 6.98 0.180 2.65% 6.79 7.02 6.76 0.00
10 Ene 2023 6.80 0.100 1.43% 6.71 6.82 6.69 0.00
09 Ene 2023 6.70 0.050 0.78% 6.48 6.78 6.32 0.00
08 Ene 2023 6.65 0.040 0.64% 6.61 6.66 6.60 0.00
07 Ene 2023 6.61 -0.010 -0.08% 6.61 6.62 6.59 0.00
06 Ene 2023 6.61 0.050 0.75% 6.56 6.63 6.51 0.00
05 Ene 2023 6.56 -0.010 -0.08% 6.57 6.58 6.54 0.00
04 Ene 2023 6.57 0.070 1.04% 6.50 6.62 6.49 0.00
03 Ene 2023 6.50 -0.010 -0.16% 6.49 6.54 6.48 0.00
02 Ene 2023 6.51 0.040 0.58% 6.48 6.53 6.32 0.00
01 Ene 2023 6.47 0.030 0.41% 6.44 6.48 6.43 0.00
31 Dic 2022 6.45 -0.020 -0.38% 6.47 6.49 6.43 0.00
30 Dic 2022 6.47 -0.010 -0.22% 6.48 6.49 6.38 0.00
29 Dic 2022 6.49 0.040 0.58% 6.45 6.49 6.43 0.00
28 Dic 2022 6.45 -0.060 -0.96% 6.51 6.54 6.42 0.00
27 Dic 2022 6.51 -0.080 -1.14% 6.60 6.62 6.48 0.00
26 Dic 2022 6.59 0.020 0.37% 6.57 6.59 6.54 0.00
25 Dic 2022 6.56 -0.010 -0.11% 6.57 6.57 6.53 0.00
24 Dic 2022 6.57 0.030 0.40% 6.54 6.57 6.54 0.00
23 Dic 2022 6.54 -0.020 -0.24% 6.55 6.59 6.54 0.00
22 Dic 2022 6.56 0.00 0.04% 6.56 6.58 6.46 0.00
21 Dic 2022 6.56 -0.030 -0.51% 6.60 6.60 6.53 0.00
20 Dic 2022 6.59 0.170 2.70% 6.41 6.65 6.40 0.00
19 Dic 2022 6.42 -0.130 -1.92% 6.49 6.54 6.38 0.00
18 Dic 2022 6.54 -0.010 -0.10% 6.54 6.58 6.50 0.00
17 Dic 2022 6.55 0.070 1.12% 6.49 6.55 6.47 0.00
16 Dic 2022 6.48 -0.300 -4.44% 6.78 6.83 6.45 0.00
15 Dic 2022 6.78 -0.170 -2.49% 6.95 6.96 6.74 0.00
14 Dic 2022 6.95 0.020 0.26% 6.93 7.16 6.90 0.00
13 Dic 2022 6.93 0.220 3.30% 6.71 7.00 6.67 0.00
12 Dic 2022 6.71 0.040 0.64% 6.66 6.72 6.53 0.00
11 Dic 2022 6.67 0.00 -0.06% 6.68 6.73 6.66 0.00
10 Dic 2022 6.67 -0.010 -0.18% 6.68 6.72 6.67 0.00
09 Dic 2022 6.68 -0.040 -0.54% 6.72 6.75 6.66 0.00
08 Dic 2022 6.72 0.150 2.25% 6.57 6.75 6.54 0.00
07 Dic 2022 6.57 -0.080 -1.24% 6.66 6.68 6.53 0.00
06 Dic 2022 6.65 0.040 0.57% 6.62 6.67 6.60 0.00
05 Dic 2022 6.62 -0.070 -1.05% 6.42 6.74 6.32 0.00
04 Dic 2022 6.69 0.090 1.37% 6.59 6.69 6.59 0.00
03 Dic 2022 6.60 -0.060 -0.93% 6.67 6.67 6.58 0.00
02 Dic 2022 6.66 0.050 0.70% 6.62 6.67 6.56 0.00
01 Dic 2022 6.61 -0.100 -1.51% 6.42 6.73 6.41 0.00
30 Nov 2022 6.71 0.300 4.75% 6.42 6.72 6.41 0.00
29 Nov 2022 6.41 0.090 1.34% 6.32 6.44 6.28 0.00
28 Nov 2022 6.32 -0.090 -1.36% 6.41 6.43 6.24 0.00
27 Nov 2022 6.41 -0.010 -0.13% 6.42 6.47 6.40 0.00
26 Nov 2022 6.42 -0.030 -0.49% 6.44 6.51 6.39 0.00
25 Nov 2022 6.45 -0.010 -0.20% 6.47 6.47 6.38 0.00
24 Nov 2022 6.46 -0.020 -0.35% 6.46 6.55 6.42 0.00
23 Nov 2022 6.49 0.180 2.86% 6.32 6.50 6.30 0.00
22 Nov 2022 6.31 0.150 2.45% 6.16 6.32 6.14 0.00
21 Nov 2022 6.16 -0.180 -2.84% 6.33 6.34 6.05 0.00
20 Nov 2022 6.34 -0.170 -2.63% 6.51 6.52 6.31 0.00
19 Nov 2022 6.51 0.00 0.04% 6.51 6.55 6.46 0.00
18 Nov 2022 6.50 -0.010 -0.08% 6.51 6.62 6.45 0.00
17 Nov 2022 6.51 0.020 0.37% 6.51 6.53 6.40 0.00
16 Nov 2022 6.49 -0.090 -1.35% 6.59 6.62 6.38 0.00
15 Nov 2022 6.57 0.060 0.99% 6.48 6.66 6.45 0.00
14 Nov 2022 6.51 0.150 2.33% 6.65 6.68 6.31 0.00
13 Nov 2022 6.36 -0.170 -2.67% 6.54 6.60 6.33 0.00
12 Nov 2022 6.54 -0.080 -1.18% 6.65 6.65 6.48 0.00
11 Nov 2022 6.61 -0.230 -3.30% 6.85 6.88 6.40 0.00
10 Nov 2022 6.84 0.670 10.82% 6.19 7.06 6.19 0.00
09 Nov 2022 6.17 -1.06 -14.65% 7.19 7.25 6.06 0.00
08 Nov 2022 7.23 -0.790 -9.87% 8.04 8.06 6.83 0.00
07 Nov 2022 8.02 -0.140 -1.76% 8.25 8.37 7.98 0.00
06 Nov 2022 8.17 -0.140 -1.64% 8.31 8.33 8.15 0.00
05 Nov 2022 8.30 0.050 0.65% 8.25 8.37 8.23 0.00
04 Nov 2022 8.25 0.370 4.71% 7.88 8.29 7.87 0.00
03 Nov 2022 7.88 0.010 0.17% 7.86 7.95 7.83 0.00
02 Nov 2022 7.87 -0.120 -1.53% 7.97 8.11 7.83 0.00
01 Nov 2022 7.99 -0.010 -0.13% 7.99 8.06 7.93 0.00
31 Oct 2022 8.00 -0.040 -0.53% 7.85 8.19 7.83 0.00
30 Oct 2022 8.04 -0.080 -0.96% 8.12 8.17 8.01 0.00
29 Oct 2022 8.12 0.080 1.03% 8.02 8.21 8.02 0.00
Su Consulta Reciente
COIN
ENTRUSD
ENTRADE
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230127 13:42:08