Datos Históricos Ethereum - ETHBTC

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ethereum ETHBTC Cripto 19,549,634,102 Ethash
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.00013110 0.62% 0.02132827 0.02132800 0.02133956
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.02144092 0.02104201 0.02119717 0.02119717 0.00311785 - 0.04198000
Bolsa Último Operado Aprestar Precio Operado Divisa
LBNK 08:47:55 2.48 0.02132827 BTC
Precio x Volumen Volume Símbolo de Base Pares Relacionados
13,629.26 640,679.59 ETH ETHEUR ETHGBP ETHUSD

Resumen Histórico ETHBTC

Period † Open High Low Avg. Daily Vol Change %
1 Week0.020276000.021633000.020112891,437,938.340.001052275.19%
1 Month0.022115580.022479800.018839261,743,625.26-0.00078731-3.56%
3 Months0.018263000.026119000.016131011,740,365.600.0030652716.78%
6 Months0.026951000.034850000.016131012,210,671.24-0.00562273-20.86%
1 Year0.033013000.041980000.003117852,002,278.49-0.01168473-35.39%
3 Years0.014323260.159323630.0031178573,515,732.670.0070050148.91%
5 Years0.010127930.159323630.0015363351,948,515.310.01120034110.59%

ETHBTC Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
12 Nov 2019 0.02118238 -0.00001400 -0.07% 0.02115800 0.02147900 0.02089200 1,129,751.00
11 Nov 2019 0.02119654 0.00031703 1.52% 0.02089399 0.02149500 0.02086802 1,381,308.00
10 Nov 2019 0.02087951 -0.00010900 -0.52% 0.02098993 0.02163300 0.02076409 1,615,402.00
09 Nov 2019 0.02098901 0.00008000 0.38% 0.02033400 0.02108764 0.02013800 1,356,927.00
08 Nov 2019 0.02090875 0.00065867 3.25% 0.02028107 0.02097000 0.02011854 1,488,777.00
07 Nov 2019 0.02025008 -0.00019300 -0.94% 0.02046515 0.02071009 0.02011289 1,472,498.00
06 Nov 2019 0.02044315 0.00016804 0.83% 0.02027600 0.02074500 0.02018632 1,620,902.00
05 Nov 2019 0.02027511 0.00052081 2.64% 0.01976400 0.02066576 0.01967903 2,293,661.00
04 Nov 2019 0.01975430 0.00004100 0.21% 0.01972944 0.02022517 0.01963101 2,337,951.00
03 Nov 2019 0.01971347 0.00005000 0.25% 0.01966303 0.01993211 0.01957502 1,397,835.00
02 Nov 2019 0.01966354 -0.00014900 -0.75% 0.01980474 0.02007643 0.01957502 1,421,888.00
01 Nov 2019 0.01981246 -0.00012400 -0.62% 0.01988242 0.02007643 0.01951300 1,743,208.00
31 Oct 2019 0.01993616 0.00001200 0.06% 0.02002000 0.02015700 0.01960200 1,886,433.00
30 Oct 2019 0.01992411 -0.00030100 -1.49% 0.02028648 0.02054906 0.01986800 2,176,453.00
29 Oct 2019 0.02022538 0.00047338 2.40% 0.01968664 0.02045800 0.01953507 2,386,822.00
28 Oct 2019 0.01975200 0.00043100 2.23% 0.01929667 0.01978200 0.01894067 2,304,605.00
27 Oct 2019 0.01932100 -0.00007600 -0.39% 0.01945600 0.01961589 0.01907663 2,297,359.00
26 Oct 2019 0.01939717 -0.00156400 -7.46% 0.02093195 0.02196815 0.01883926 3,701,529.00
25 Oct 2019 0.02096100 -0.00066100 -3.06% 0.02161200 0.02196815 0.02079016 2,688,736.00
24 Oct 2019 0.02162176 -0.00000500 -0.02% 0.02173100 0.02185200 0.02137100 1,792,821.00
23 Oct 2019 0.02162709 0.00032641 1.53% 0.02133987 0.02167983 0.02065000 2,978,515.00
22 Oct 2019 0.02130068 0.00013053 0.62% 0.02122954 0.02136500 0.02087902 1,279,965.00
21 Oct 2019 0.02117015 -0.00015600 -0.73% 0.02131700 0.02148947 0.02099362 1,156,632.00
20 Oct 2019 0.02132589 -0.00027500 -1.27% 0.02160485 0.02172162 0.02119800 1,016,314.00
19 Oct 2019 0.02160076 -0.00008100 -0.37% 0.02176577 0.02196123 0.02139417 879,448.00
18 Oct 2019 0.02168174 -0.00024300 -1.11% 0.02192601 0.02209528 0.02146913 1,194,499.00
17 Oct 2019 0.02192460 0.00003200 0.15% 0.02186000 0.02208685 0.02173507 798,631.00
16 Oct 2019 0.02189240 -0.00018300 -0.83% 0.02211558 0.02247980 0.02169018 1,022,626.00
15 Oct 2019 0.02207493 -0.00029500 -1.32% 0.02238901 0.02252000 0.02185000 1,106,658.00
14 Oct 2019 0.02236982 0.00047127 2.15% 0.02184490 0.02247300 0.02183674 1,074,495.00
13 Oct 2019 0.02189855 0.00021610 1.00% 0.02163104 0.02611900 0.02145551 994,542.00
12 Oct 2019 0.02168245 -0.00016300 -0.75% 0.02183000 0.02265100 0.02137900 1,175,888.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
ETHBTC
Ethereum
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.

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

P: V: D:20191113 14:47:55