Datos Históricos Ethereum - ETHBTC

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ethereum ETHBTC Cripto 26,537,959,094 Ethash
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
0.00050953 2.08% 0.02499494 0.02497975 0.02503826
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.02540710 0.02443003 0.02447902 0.02447902 0.00019310 - 5,307.47000000
Bolsa Último Operado Aprestar Precio Operado Divisa
LBNK 21:58:29 0.342200 0.02499494 BTC
Precio x Volumen Volume Símbolo de Base Pares Relacionados
7,919.14 320,076.42 ETH ETHEUR ETHGBP ETHUSD

Resumen Histórico ETHBTC

Period † Open High Low Avg. Daily Vol Change %
1 Week0.022977040.025605900.022121132,314,038.390.002017908.78%
1 Month0.023563085,307.470000000.000193102,779,141.120.001431866.08%
3 Months0.024762005,307.470000000.000193102,694,459.780.000232940.94%
6 Months0.019920005,307.470000000.000193102,849,401.260.0050749425.48%
1 Year0.031306005,307.470000000.000193102,420,695.80-0.00631106-20.16%
3 Years0.089323505,307.470000000.0001931073,423,538.42-0.06432856-72.02%
5 Years0.010127935,307.470000000.0001931046,254,521.970.01486701146.79%

ETHBTC Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
31 May 2020 0.02452904 -0.00058600 -2.33% 0.02509875 0.02540710 0.02443003 2,457,580.00
30 May 2020 0.02511512 0.00171628 7.33% 0.02340837 0.02560590 0.02331801 2,772,687.00
29 May 2020 0.02339884 0.00048829 2.13% 0.02311923 0.02356695 0.02306500 2,484,869.00
28 May 2020 0.02291055 0.00030792 1.36% 0.02261511 0.02299701 0.02212113 2,121,523.00
27 May 2020 0.02260263 -0.00014200 -0.62% 0.02274678 0.02304868 0.02240422 2,136,198.00
26 May 2020 0.02274436 -0.00020300 -0.88% 0.02294101 0.02304868 0.02257801 2,090,951.00
25 May 2020 0.02294764 -0.00013500 -0.58% 0.02297704 0.02325300 0.02248109 2,134,457.00
24 May 2020 0.02308259 0.00054978 2.44% 0.02249015 0.02320400 0.02247001 2,174,796.00
23 May 2020 0.02253281 -0.00006300 -0.28% 0.02266686 0.02280529 0.02244500 2,009,858.00
22 May 2020 0.02259603 0.00062903 2.86% 0.02189980 0.02272649 0.02180701 2,173,047.00
21 May 2020 0.02196700 -0.00008200 -0.37% 0.02205864 0.02225900 0.02161139 2,252,142.00
20 May 2020 0.02204875 0.00011144 0.51% 0.02194771 0.02217800 0.02159000 2,212,949.00
19 May 2020 0.02193731 -0.00012100 -0.55% 0.02210085 0.02216846 0.02175550 2,824,233.00
18 May 2020 0.02205828 0.00068928 3.23% 0.02136200 0.02236700 0.02127600 3,397,638.00
17 May 2020 0.02136900 0.00000067 0.00% 0.02136056 0.02154033 0.02085301 3,237,444.00
16 May 2020 0.02136833 0.00044685 2.14% 0.02090479 0.02154033 0.02066435 3,270,052.00
15 May 2020 0.02092148 0.00019683 0.95% 0.02072540 0.02143133 0.02046082 2,852,365.00
14 May 2020 0.02072465 -0.00073200 -3.41% 0.02144653 0.02174285 0.02046082 3,146,900.00
13 May 2020 0.02145675 -0.00008000 -0.37% 0.02155208 5,307.47000000 0.00019310 2,680,444.00
12 May 2020 0.02153627 -0.00003000 -0.14% 0.02165104 0.02235900 0.02079200 3,834,294.00
11 May 2020 0.02156582 0.00011482 0.54% 0.02148500 0.02235900 0.02079200 4,068,772.00
10 May 2020 0.02145100 -0.00059300 -2.69% 0.02200656 0.02341285 0.02135007 3,716,914.00
09 May 2020 0.02204400 0.00043556 2.02% 0.02151123 0.02281074 0.02116703 2,976,598.00
08 May 2020 0.02160844 0.00042841 2.02% 0.02122081 0.02226781 0.02104001 2,965,825.00
07 May 2020 0.02118003 -0.00071900 -3.28% 0.02189300 0.02227400 0.02104001 3,361,782.00
06 May 2020 0.02189869 -0.00089600 -3.93% 0.02277396 0.02310482 0.02181401 2,839,761.00
05 May 2020 0.02279431 -0.00051100 -2.19% 0.02325984 0.02345950 0.02275901 2,517,484.00
04 May 2020 0.02330551 -0.00029700 -1.26% 0.02356308 0.02399142 0.02272304 3,104,374.00
03 May 2020 0.02360280 -0.00023100 -0.97% 0.02383982 0.02399142 0.02343728 2,389,303.00
02 May 2020 0.02383352 -0.00019100 -0.80% 0.02404109 0.02423500 0.02376401 2,280,106.00
01 May 2020 0.02402445 0.00018540 0.78% 0.02390300 0.02488600 0.02384734 2,568,770.00
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:20200601 02:58:29