Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ETCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 27.65 | 0.470 | 1.73% | 27.18 | 27.81 | 26.83 | 118,509.00 |
| 08 May 2024 | 27.18 | -0.010 | -0.04% | 27.12 | 29.35 | 26.55 | 336,955.00 |
| 07 May 2024 | 27.19 | 0.160 | 0.59% | 27.05 | 27.86 | 26.74 | 123,900.00 |
| 06 May 2024 | 27.03 | -0.610 | -2.21% | 27.69 | 28.98 | 27.00 | 142,162.00 |
| 05 May 2024 | 27.64 | 0.680 | 2.52% | 26.93 | 27.84 | 26.44 | 112,886.00 |
| 04 May 2024 | 26.96 | 0.040 | 0.15% | 26.93 | 27.51 | 26.79 | 100,718.00 |
| 03 May 2024 | 26.92 | 1.25 | 4.87% | 25.68 | 27.37 | 25.48 | 184,251.00 |
| 02 May 2024 | 25.67 | 0.100 | 0.39% | 25.55 | 25.94 | 24.79 | 218,241.00 |
| 01 May 2024 | 25.57 | 0.050 | 0.20% | 25.37 | 25.65 | 23.97 | 319,933.00 |
| 30 Abr 2024 | 25.52 | -2.08 | -7.54% | 27.50 | 28.02 | 24.76 | 213,888.00 |
| 29 Abr 2024 | 27.60 | -0.380 | -1.36% | 28.17 | 28.51 | 26.87 | 149,425.00 |
| 28 Abr 2024 | 27.98 | 0.220 | 0.79% | 27.93 | 30.04 | 27.67 | 254,138.00 |
| 27 Abr 2024 | 27.76 | 0.640 | 2.36% | 27.10 | 28.21 | 26.32 | 154,142.00 |
| 26 Abr 2024 | 27.12 | 0.660 | 2.49% | 26.47 | 27.99 | 25.95 | 120,471.00 |
| 25 Abr 2024 | 26.46 | 0.110 | 0.42% | 26.36 | 26.95 | 25.77 | 68,489.00 |
| 24 Abr 2024 | 26.35 | -1.82 | -6.46% | 28.17 | 28.46 | 26.07 | 82,995.00 |
| 23 Abr 2024 | 28.17 | -0.200 | -0.70% | 28.28 | 28.51 | 27.70 | 42,036.00 |
| 22 Abr 2024 | 28.37 | 0.920 | 3.35% | 27.48 | 28.56 | 27.36 | 97,477.00 |
| 21 Abr 2024 | 27.45 | -0.380 | -1.37% | 27.71 | 28.32 | 27.05 | 56,004.00 |
| 20 Abr 2024 | 27.83 | 1.63 | 6.22% | 26.04 | 28.19 | 25.80 | 86,873.00 |
| 19 Abr 2024 | 26.20 | 0.060 | 0.23% | 26.05 | 26.64 | 24.04 | 153,864.00 |
| 18 Abr 2024 | 26.14 | 0.710 | 2.79% | 25.40 | 26.38 | 24.88 | 71,253.00 |
| 17 Abr 2024 | 25.43 | -0.810 | -3.09% | 26.11 | 26.64 | 24.67 | 79,347.00 |
| 16 Abr 2024 | 26.24 | -0.190 | -0.72% | 26.36 | 26.91 | 25.06 | 156,822.00 |
| 15 Abr 2024 | 26.43 | -0.670 | -2.47% | 26.85 | 28.27 | 25.47 | 247,200.00 |
| 14 Abr 2024 | 27.10 | 1.42 | 5.53% | 25.60 | 27.20 | 24.48 | 420,140.00 |
| 13 Abr 2024 | 25.68 | -3.91 | -13.21% | 29.47 | 29.90 | 23.04 | 683,847.00 |
| 12 Abr 2024 | 29.59 | -4.14 | -12.27% | 33.84 | 34.04 | 27.04 | 427,564.00 |
| 11 Abr 2024 | 33.73 | 0.300 | 0.90% | 33.36 | 34.58 | 33.22 | 172,235.00 |
| 10 Abr 2024 | 33.43 | 0.600 | 1.83% | 32.80 | 33.60 | 31.47 | 164,065.00 |
| 09 Abr 2024 | 32.83 | -2.88 | -8.06% | 35.72 | 35.82 | 32.59 | 204,755.00 |
| 08 Abr 2024 | 35.71 | 1.88 | 5.56% | 33.82 | 35.87 | 33.14 | 333,054.00 |
| 07 Abr 2024 | 33.83 | 0.240 | 0.71% | 33.62 | 34.78 | 33.23 | 120,451.00 |
| 06 Abr 2024 | 33.59 | 0.420 | 1.27% | 33.11 | 33.59 | 32.73 | 92,188.00 |
| 05 Abr 2024 | 33.17 | 0.460 | 1.41% | 33.03 | 34.05 | 31.62 | 331,183.00 |
| 04 Abr 2024 | 32.71 | 2.03 | 6.62% | 30.56 | 33.30 | 30.03 | 330,994.00 |
| 03 Abr 2024 | 30.68 | 0.650 | 2.16% | 30.11 | 30.99 | 29.01 | 125,852.00 |
| 02 Abr 2024 | 30.03 | -2.77 | -8.45% | 32.62 | 32.70 | 29.83 | 285,878.00 |
| 01 Abr 2024 | 32.80 | -1.51 | -4.40% | 34.16 | 34.80 | 31.81 | 295,488.00 |
| 31 Mar 2024 | 34.31 | 1.39 | 4.22% | 32.86 | 34.45 | 32.84 | 159,173.00 |
| 30 Mar 2024 | 32.92 | -1.37 | -4.00% | 34.02 | 34.58 | 32.80 | 163,036.00 |
| 29 Mar 2024 | 34.29 | 1.75 | 5.38% | 32.48 | 34.95 | 31.75 | 316,499.00 |
| 28 Mar 2024 | 32.54 | 0.830 | 2.62% | 31.75 | 32.84 | 31.31 | 177,671.00 |
| 27 Mar 2024 | 31.71 | -0.440 | -1.37% | 32.10 | 32.54 | 30.89 | 150,221.00 |
| 26 Mar 2024 | 32.15 | -0.060 | -0.19% | 32.39 | 33.25 | 31.75 | 152,862.00 |
| 25 Mar 2024 | 32.21 | 0.580 | 1.83% | 31.46 | 32.73 | 30.98 | 216,162.00 |
| 24 Mar 2024 | 31.63 | 1.29 | 4.25% | 30.28 | 31.71 | 30.27 | 180,286.00 |
| 23 Mar 2024 | 30.34 | 1.20 | 4.12% | 29.27 | 31.41 | 29.03 | 105,248.00 |
| 22 Mar 2024 | 29.14 | -1.23 | -4.05% | 30.30 | 30.74 | 28.50 | 118,005.00 |
| 21 Mar 2024 | 30.37 | -0.280 | -0.91% | 30.49 | 30.86 | 29.42 | 113,953.00 |
| 20 Mar 2024 | 30.65 | 2.88 | 10.37% | 27.89 | 30.88 | 26.79 | 252,653.00 |
| 19 Mar 2024 | 27.77 | -3.61 | -11.50% | 31.55 | 31.60 | 27.21 | 383,668.00 |
| 18 Mar 2024 | 31.38 | -0.550 | -1.72% | 31.80 | 32.07 | 30.25 | 85,137.00 |
| 17 Mar 2024 | 31.93 | 1.33 | 4.35% | 30.89 | 32.38 | 29.45 | 209,712.00 |
| 16 Mar 2024 | 30.60 | -2.70 | -8.11% | 33.37 | 33.68 | 30.02 | 161,883.00 |
| 15 Mar 2024 | 33.30 | -1.83 | -5.21% | 35.15 | 35.55 | 31.03 | 433,591.00 |
| 14 Mar 2024 | 35.13 | -1.43 | -3.91% | 36.55 | 36.92 | 33.40 | 248,202.00 |
| 13 Mar 2024 | 36.56 | -0.270 | -0.73% | 36.78 | 37.63 | 35.83 | 119,929.00 |
| 12 Mar 2024 | 36.83 | -1.20 | -3.16% | 38.10 | 38.26 | 34.95 | 261,413.00 |
| 11 Mar 2024 | 38.03 | 1.90 | 5.26% | 36.12 | 39.57 | 33.94 | 860,952.00 |
| 10 Mar 2024 | 36.13 | -1.24 | -3.32% | 37.21 | 37.80 | 35.36 | 219,294.00 |
| 09 Mar 2024 | 37.37 | -0.720 | -1.89% | 38.10 | 39.68 | 37.12 | 180,405.00 |
| 08 Mar 2024 | 38.09 | 0.110 | 0.29% | 38.07 | 39.45 | 36.92 | 416,370.00 |
| 07 Mar 2024 | 37.98 | 0.870 | 2.34% | 37.10 | 38.44 | 35.95 | 289,987.00 |
| 06 Mar 2024 | 37.11 | 2.56 | 7.41% | 34.10 | 38.49 | 32.96 | 584,723.00 |
| 05 Mar 2024 | 34.55 | -1.60 | -4.43% | 36.43 | 39.74 | 29.21 | 1,432,167.00 |
| 04 Mar 2024 | 36.15 | 2.75 | 8.23% | 33.56 | 36.89 | 33.06 | 1,124,362.00 |
| 03 Mar 2024 | 33.40 | -0.970 | -2.82% | 33.85 | 35.93 | 30.87 | 944,032.00 |
| 02 Mar 2024 | 34.37 | 4.06 | 13.39% | 30.32 | 34.89 | 30.25 | 866,840.00 |
| 01 Mar 2024 | 30.31 | 1.30 | 4.48% | 28.84 | 30.39 | 28.83 | 288,868.00 |
| 29 Feb 2024 | 29.01 | -0.600 | -2.03% | 29.45 | 31.49 | 28.20 | 604,330.00 |
| 28 Feb 2024 | 29.61 | 1.52 | 5.41% | 28.14 | 31.19 | 26.70 | 537,269.00 |
| 27 Feb 2024 | 28.09 | 0.310 | 1.12% | 27.87 | 28.71 | 27.49 | 263,134.00 |
| 26 Feb 2024 | 27.78 | 0.610 | 2.25% | 27.14 | 28.02 | 26.43 | 298,522.00 |
| 25 Feb 2024 | 27.17 | 1.09 | 4.18% | 26.09 | 27.41 | 25.94 | 297,873.00 |
| 24 Feb 2024 | 26.08 | 0.590 | 2.31% | 25.47 | 26.19 | 25.08 | 107,328.00 |
| 23 Feb 2024 | 25.49 | -0.330 | -1.28% | 25.84 | 25.92 | 25.06 | 110,294.00 |
| 22 Feb 2024 | 25.82 | -0.290 | -1.11% | 26.02 | 26.42 | 25.47 | 132,555.00 |
| 21 Feb 2024 | 26.11 | -0.950 | -3.51% | 27.05 | 27.30 | 25.22 | 210,563.00 |
| 20 Feb 2024 | 27.06 | -0.310 | -1.13% | 27.58 | 27.73 | 25.92 | 289,120.00 |
| 19 Feb 2024 | 27.37 | 0.860 | 3.24% | 26.54 | 27.89 | 26.23 | 237,359.00 |
| 18 Feb 2024 | 26.51 | 0.420 | 1.61% | 26.05 | 26.75 | 25.74 | 76,688.00 |
| 17 Feb 2024 | 26.09 | -0.760 | -2.83% | 26.79 | 26.82 | 25.48 | 126,893.00 |
| 16 Feb 2024 | 26.85 | 0.020 | 0.07% | 26.83 | 27.49 | 26.13 | 210,704.00 |
| 15 Feb 2024 | 26.83 | -0.040 | -0.15% | 26.95 | 27.48 | 26.40 | 228,285.00 |
| 14 Feb 2024 | 26.87 | 0.650 | 2.48% | 26.18 | 27.24 | 25.68 | 174,654.00 |
| 13 Feb 2024 | 26.22 | -0.880 | -3.25% | 26.86 | 27.30 | 25.77 | 216,605.00 |
| 12 Feb 2024 | 27.10 | 1.20 | 4.63% | 25.89 | 27.23 | 25.41 | 200,661.00 |
| 11 Feb 2024 | 25.90 | 0.030 | 0.12% | 25.82 | 26.37 | 25.53 | 81,568.00 |
| 10 Feb 2024 | 25.87 | -0.340 | -1.30% | 26.27 | 26.44 | 25.39 | 65,326.00 |
