Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ETHBRL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 15,819.45 | 657.74 | 4.34% | 15,168.33 | 16,022.34 | 15,113.22 | 660.00 |
| 16 May 2024 | 15,161.71 | -437.08 | -2.80% | 15,597.37 | 15,615.00 | 15,050.00 | 601.00 |
| 15 May 2024 | 15,598.79 | 708.00 | 4.75% | 14,892.08 | 15,599.99 | 14,799.00 | 931.00 |
| 14 May 2024 | 14,890.79 | -391.93 | -2.56% | 15,286.45 | 15,331.86 | 14,766.93 | 675.00 |
| 13 May 2024 | 15,282.72 | 49.17 | 0.32% | 15,233.15 | 15,525.44 | 14,893.27 | 569.00 |
| 12 May 2024 | 15,233.55 | 118.83 | 0.79% | 15,132.81 | 15,350.00 | 15,083.58 | 243.00 |
| 11 May 2024 | 15,114.72 | -12.11 | -0.08% | 15,112.26 | 15,295.02 | 14,991.04 | 326.00 |
| 10 May 2024 | 15,126.83 | -487.67 | -3.12% | 15,626.28 | 15,700.00 | 14,935.00 | 717.00 |
| 09 May 2024 | 15,614.50 | 358.08 | 2.35% | 15,244.98 | 15,758.35 | 15,150.00 | 759.00 |
| 08 May 2024 | 15,256.42 | -127.87 | -0.83% | 15,330.77 | 15,526.66 | 15,047.22 | 853.00 |
| 07 May 2024 | 15,384.29 | -231.01 | -1.48% | 15,618.06 | 15,949.16 | 15,333.67 | 957.00 |
| 06 May 2024 | 15,615.30 | -403.20 | -2.52% | 16,064.41 | 16,440.01 | 15,537.75 | 1,077.00 |
| 05 May 2024 | 16,018.50 | 78.65 | 0.49% | 15,939.39 | 16,212.32 | 15,699.60 | 530.00 |
| 04 May 2024 | 15,939.85 | 85.18 | 0.54% | 15,841.35 | 16,191.14 | 15,807.50 | 794.00 |
| 03 May 2024 | 15,854.67 | 454.43 | 2.95% | 15,394.90 | 15,977.37 | 15,230.26 | 1,368.00 |
| 02 May 2024 | 15,400.24 | -175.81 | -1.13% | 15,527.30 | 15,680.07 | 15,116.27 | 1,289.00 |
| 01 May 2024 | 15,576.05 | -274.51 | -1.73% | 15,781.27 | 15,825.50 | 14,753.71 | 1,561.00 |
| 30 Abr 2024 | 15,850.56 | -684.39 | -4.14% | 16,540.38 | 16,700.38 | 15,274.54 | 2,285.00 |
| 29 Abr 2024 | 16,534.95 | -309.73 | -1.84% | 16,640.07 | 16,953.26 | 16,025.53 | 1,990.00 |
| 28 Abr 2024 | 16,844.68 | 43.94 | 0.26% | 16,789.59 | 17,300.00 | 16,770.17 | 806.00 |
| 27 Abr 2024 | 16,800.74 | 637.38 | 3.94% | 16,157.24 | 16,921.04 | 15,860.00 | 744.00 |
| 26 Abr 2024 | 16,163.36 | -237.50 | -1.45% | 16,403.15 | 16,438.92 | 15,973.92 | 811.00 |
| 25 Abr 2024 | 16,400.86 | 120.18 | 0.74% | 16,293.53 | 16,584.98 | 15,941.60 | 976.00 |
| 24 Abr 2024 | 16,280.68 | -343.66 | -2.07% | 16,640.07 | 17,007.63 | 16,099.99 | 1,123.00 |
| 23 Abr 2024 | 16,624.34 | -11.45 | -0.07% | 16,614.92 | 16,899.99 | 16,405.74 | 867.00 |
| 22 Abr 2024 | 16,635.79 | 111.06 | 0.67% | 16,521.23 | 16,931.48 | 16,428.13 | 774.00 |
| 21 Abr 2024 | 16,524.73 | -45.64 | -0.28% | 16,592.59 | 16,788.21 | 16,368.27 | 519.00 |
| 20 Abr 2024 | 16,570.37 | 447.93 | 2.78% | 16,069.26 | 16,661.49 | 15,877.44 | 1,007.00 |
| 19 Abr 2024 | 16,122.44 | -117.13 | -0.72% | 16,236.99 | 16,508.50 | 15,206.28 | 1,584.00 |
| 18 Abr 2024 | 16,239.57 | 486.45 | 3.09% | 15,751.27 | 16,341.68 | 15,599.98 | 1,012.00 |
| 17 Abr 2024 | 15,753.12 | -622.60 | -3.80% | 16,361.98 | 16,579.82 | 15,405.79 | 1,493.00 |
| 16 Abr 2024 | 16,375.72 | 130.53 | 0.80% | 16,245.80 | 16,518.21 | 15,700.00 | 1,645.00 |
| 15 Abr 2024 | 16,245.19 | -575.19 | -3.42% | 16,539.83 | 17,204.80 | 15,838.27 | 1,717.00 |
| 14 Abr 2024 | 16,820.38 | 832.15 | 5.20% | 15,983.08 | 16,967.00 | 15,408.41 | 2,266.00 |
| 13 Abr 2024 | 15,988.23 | -804.47 | -4.79% | 16,797.60 | 17,126.53 | 15,176.96 | 2,806.00 |
| 12 Abr 2024 | 16,792.70 | -1,101.00 | -6.15% | 17,875.30 | 18,104.39 | 16,160.11 | 2,432.00 |
| 11 Abr 2024 | 17,893.70 | -76.33 | -0.42% | 17,987.51 | 18,355.00 | 17,754.80 | 789.00 |
| 10 Abr 2024 | 17,970.03 | 280.69 | 1.59% | 17,701.68 | 18,117.85 | 17,294.59 | 1,105.00 |
| 09 Abr 2024 | 17,689.34 | -1,015.47 | -5.43% | 18,703.93 | 18,852.90 | 17,424.81 | 1,972.00 |
| 08 Abr 2024 | 18,704.81 | 1,055.65 | 5.98% | 17,607.69 | 18,874.42 | 17,400.00 | 1,099.00 |
| 07 Abr 2024 | 17,649.16 | 476.15 | 2.77% | 17,122.04 | 17,666.56 | 17,086.67 | 484.00 |
| 06 Abr 2024 | 17,173.01 | 193.00 | 1.14% | 16,948.74 | 17,344.28 | 16,900.10 | 428.00 |
| 05 Abr 2024 | 16,980.01 | 63.99 | 0.38% | 16,932.17 | 17,065.35 | 16,325.50 | 1,130.00 |
| 04 Abr 2024 | 16,916.02 | 28.48 | 0.17% | 16,850.12 | 17,407.00 | 16,553.79 | 1,406.00 |
| 03 Abr 2024 | 16,887.54 | 165.59 | 0.99% | 16,769.90 | 17,220.24 | 16,358.75 | 1,407.00 |
| 02 Abr 2024 | 16,721.95 | -1,161.34 | -6.49% | 17,848.66 | 17,864.72 | 16,335.50 | 2,818.00 |
| 01 Abr 2024 | 17,883.29 | -532.28 | -2.89% | 18,396.99 | 18,425.10 | 17,400.00 | 1,075.00 |
| 31 Mar 2024 | 18,415.57 | 666.10 | 3.75% | 17,748.76 | 18,485.00 | 17,744.40 | 691.00 |
| 30 Mar 2024 | 17,749.47 | -50.07 | -0.28% | 17,773.26 | 18,050.00 | 17,640.94 | 628.00 |
| 29 Mar 2024 | 17,799.54 | -161.13 | -0.90% | 17,932.93 | 18,042.26 | 17,561.86 | 566.00 |
| 28 Mar 2024 | 17,960.67 | 472.82 | 2.70% | 17,510.34 | 18,094.45 | 17,331.95 | 828.00 |
| 27 Mar 2024 | 17,487.85 | -489.15 | -2.72% | 17,981.44 | 18,387.71 | 17,327.49 | 1,067.00 |
| 26 Mar 2024 | 17,977.00 | 24.18 | 0.13% | 17,955.52 | 18,369.18 | 17,789.15 | 1,077.00 |
| 25 Mar 2024 | 17,952.82 | 537.65 | 3.09% | 17,340.12 | 18,323.80 | 17,215.00 | 1,746.00 |
| 24 Mar 2024 | 17,415.17 | 486.12 | 2.87% | 16,822.50 | 17,458.92 | 16,652.57 | 687.00 |
| 23 Mar 2024 | 16,929.05 | 208.45 | 1.25% | 16,830.21 | 17,326.02 | 16,496.13 | 693.00 |
| 22 Mar 2024 | 16,720.60 | -790.34 | -4.51% | 17,525.19 | 17,768.10 | 16,383.73 | 1,411.00 |
| 21 Mar 2024 | 17,510.94 | -139.91 | -0.79% | 17,634.91 | 17,985.82 | 17,083.07 | 1,276.00 |
| 20 Mar 2024 | 17,650.85 | 1,519.46 | 9.42% | 16,120.73 | 17,736.85 | 15,562.25 | 2,280.00 |
| 19 Mar 2024 | 16,131.39 | -1,720.69 | -9.64% | 17,835.24 | 17,947.91 | 16,000.28 | 2,764.00 |
| 18 Mar 2024 | 17,852.08 | -517.93 | -2.82% | 18,333.91 | 18,358.07 | 17,497.97 | 1,198.00 |
| 17 Mar 2024 | 18,370.01 | 614.04 | 3.46% | 17,844.30 | 18,534.85 | 17,263.94 | 1,148.00 |
| 16 Mar 2024 | 17,755.97 | -1,131.41 | -5.99% | 18,853.39 | 19,048.75 | 17,555.00 | 1,453.00 |
| 15 Mar 2024 | 18,887.38 | -669.90 | -3.43% | 19,567.73 | 19,771.41 | 18,114.83 | 2,867.00 |
| 14 Mar 2024 | 19,557.28 | -538.35 | -2.68% | 20,106.68 | 20,125.02 | 18,781.69 | 1,213.00 |
| 13 Mar 2024 | 20,095.63 | 177.81 | 0.89% | 19,918.83 | 20,370.00 | 19,800.00 | 1,468.00 |
| 12 Mar 2024 | 19,917.82 | -511.32 | -2.50% | 20,425.29 | 20,511.62 | 19,250.02 | 1,783.00 |
| 11 Mar 2024 | 20,429.14 | 860.91 | 4.40% | 19,543.49 | 20,479.40 | 19,052.53 | 2,897.00 |
| 10 Mar 2024 | 19,568.23 | -128.03 | -0.65% | 19,678.33 | 19,918.45 | 19,122.25 | 1,134.00 |
| 09 Mar 2024 | 19,696.26 | 129.46 | 0.66% | 19,557.30 | 19,847.21 | 19,506.16 | 936.00 |
| 08 Mar 2024 | 19,566.80 | 304.03 | 1.58% | 19,311.80 | 20,000.00 | 19,191.70 | 1,683.00 |
| 07 Mar 2024 | 19,262.77 | 233.11 | 1.22% | 19,068.23 | 19,560.00 | 18,655.82 | 1,396.00 |
| 06 Mar 2024 | 19,029.66 | 1,116.47 | 6.23% | 17,833.66 | 19,498.32 | 17,529.50 | 2,115.00 |
| 05 Mar 2024 | 17,913.19 | -236.92 | -1.31% | 18,120.98 | 19,038.35 | 16,295.77 | 6,435.00 |
| 04 Mar 2024 | 18,150.11 | 690.40 | 3.95% | 17,470.00 | 18,199.58 | 17,299.96 | 2,404.00 |
| 03 Mar 2024 | 17,459.71 | 314.35 | 1.83% | 17,120.48 | 17,495.00 | 16,879.30 | 1,388.00 |
| 02 Mar 2024 | 17,145.36 | -27.81 | -0.16% | 17,147.41 | 17,318.91 | 16,990.77 | 1,288.00 |
| 01 Mar 2024 | 17,173.17 | 353.89 | 2.10% | 16,748.42 | 17,264.20 | 16,742.18 | 1,543.00 |
| 29 Feb 2024 | 16,819.28 | -35.15 | -0.21% | 16,906.67 | 17,638.25 | 16,536.25 | 1,867.00 |
| 28 Feb 2024 | 16,854.43 | 733.46 | 4.55% | 16,140.32 | 17,373.23 | 16,080.98 | 2,247.00 |
| 27 Feb 2024 | 16,120.97 | 240.88 | 1.52% | 15,898.84 | 16,444.00 | 15,836.43 | 1,785.00 |
| 26 Feb 2024 | 15,880.09 | 193.83 | 1.24% | 15,670.97 | 16,017.89 | 15,256.49 | 1,553.00 |
| 25 Feb 2024 | 15,686.26 | 635.89 | 4.23% | 15,054.23 | 15,695.98 | 15,015.60 | 889.00 |
| 24 Feb 2024 | 15,050.37 | 331.64 | 2.25% | 14,722.84 | 15,110.00 | 14,630.19 | 560.00 |
| 23 Feb 2024 | 14,718.73 | -140.80 | -0.95% | 14,863.17 | 14,966.59 | 14,580.00 | 961.00 |
| 22 Feb 2024 | 14,859.53 | 48.44 | 0.33% | 14,742.78 | 15,110.00 | 14,474.35 | 1,487.00 |
| 21 Feb 2024 | 14,811.09 | -178.93 | -1.19% | 14,962.59 | 15,002.32 | 14,254.56 | 1,211.00 |
| 20 Feb 2024 | 14,990.02 | 229.06 | 1.55% | 14,787.35 | 15,088.97 | 14,350.00 | 1,576.00 |
| 19 Feb 2024 | 14,760.96 | 350.53 | 2.43% | 14,447.81 | 14,966.17 | 14,336.78 | 1,530.00 |
| 18 Feb 2024 | 14,410.43 | 419.82 | 3.00% | 13,983.24 | 14,526.31 | 13,884.00 | 844.00 |
| 17 Feb 2024 | 13,990.61 | -89.90 | -0.64% | 14,046.46 | 14,071.44 | 13,647.24 | 811.00 |
