Datos Históricos Ethereum - ETHBTC

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ethereum ETHBTC Cripto 17,484,281,137 Ethash
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  0.00007870 0.41% 0.01937085 0.01933512 0.01939000
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
0.01945188 0.01888500 0.01910900 0.01929215 0.01613101 - 0.04198000
Bolsa Último Operado Aprestar Precio Operado Divisa
LBNK 23:37:54 14.96 0.01937085 BTC
Precio x Volumen Volume Símbolo de Base Pares Relacionados
5,797.72 300,327.76 ETH ETHEUR ETHGBP ETHUSD

Resumen Histórico ETHBTC

Period † Open High Low Avg. Daily Vol Change %
1 Week0.017723900.020419090.017209115,883,299.480.001646959.29%
1 Month0.017465510.020419090.016855904,369,572.550.0019053410.91%
3 Months0.019686640.021850450.016855902,719,095.34-0.00031579-1.60%
6 Months0.021240000.026119000.016131012,146,976.18-0.00186915-8.80%
1 Year0.033210000.041980000.016131012,398,424.51-0.01383915-41.67%
3 Years0.011798860.159323630.0031178573,536,968.520.0075719964.18%
5 Years0.010127930.159323630.0015363349,831,931.230.0092429291.26%

ETHBTC Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
20 Ene 2020 0.01930345 0.00009600 0.50% 0.01912600 0.01978397 0.01883184 1,285,263.00
19 Ene 2020 0.01920700 -0.00036100 -1.84% 0.01954600 0.02003900 0.01873000 470,519.00
18 Ene 2020 0.01956845 0.00038483 2.01% 0.01909800 0.02041909 0.01861768 7,841,619.00
17 Ene 2020 0.01918362 0.00041411 2.21% 0.01885500 0.01983392 0.01861627 7,954,833.00
16 Ene 2020 0.01876951 -0.00006500 -0.35% 0.01887200 0.01930908 0.01838043 7,075,499.00
15 Ene 2020 0.01883500 0.00007600 0.41% 0.01881500 0.01947251 0.01839372 6,524,773.00
14 Ene 2020 0.01875900 0.00105986 5.99% 0.01772390 0.01932400 0.01720911 10,030,586.00
13 Ene 2020 0.01769914 -0.00009400 -0.53% 0.01791004 0.01836717 0.01752047 7,023,070.00
12 Ene 2020 0.01779353 0.00000700 0.04% 0.01779700 0.01801764 0.01760801 6,809,994.00
11 Ene 2020 0.01778625 0.00012683 0.72% 0.01765700 0.01812903 0.01745400 6,358,495.00
10 Ene 2020 0.01765942 -0.00001300 -0.07% 0.01759767 0.01819196 0.01742904 3,564,821.00
09 Ene 2020 0.01767206 0.00016706 0.95% 0.01747109 0.01809532 0.01720772 3,089,931.00
08 Ene 2020 0.01750500 -0.00002500 -0.14% 0.01754350 0.01858958 0.01685590 4,205,506.00
07 Ene 2020 0.01753000 -0.00099500 -5.37% 0.01854800 0.01887526 0.01752600 3,925,085.00
06 Ene 2020 0.01852519 0.00014275 0.78% 0.01836999 0.01890000 0.01833000 3,230,574.00
05 Ene 2020 0.01838244 0.00016666 0.91% 0.01825785 0.01872689 0.01812505 2,824,806.00
04 Ene 2020 0.01821578 -0.00004000 -0.22% 0.01835000 0.01872689 0.01812505 2,719,485.00
03 Ene 2020 0.01825556 0.00003900 0.21% 0.01821804 0.01865923 0.01766925 4,100,107.00
02 Ene 2020 0.01821629 0.00007000 0.39% 0.01815316 0.01831198 0.01796500 2,983,911.00
01 Ene 2020 0.01814633 0.00016097 0.90% 0.01797170 0.01865688 0.01789428 2,834,988.00
31 Dic 2019 0.01798536 -0.00014300 -0.79% 0.01816364 0.01865260 0.01778511 3,226,848.00
30 Dic 2019 0.01812855 -0.00005000 -0.28% 0.01815200 0.01850925 0.01789602 3,962,725.00
29 Dic 2019 0.01817860 0.00067715 3.87% 0.01753544 0.01838806 0.01735618 3,956,081.00
28 Dic 2019 0.01750145 0.00006000 0.34% 0.01742014 0.01771656 0.01724202 3,299,786.00
27 Dic 2019 0.01744104 -0.00000300 -0.02% 0.01744478 0.01783388 0.01724202 3,503,831.00
26 Dic 2019 0.01744426 0.00007500 0.43% 0.01736104 0.01783388 0.01717507 3,587,052.00
25 Dic 2019 0.01736885 -0.00026800 -1.52% 0.01758911 0.01777224 0.01717507 2,613,867.00
24 Dic 2019 0.01763676 0.00014356 0.82% 0.01746551 0.01777523 0.01720656 3,343,959.00
23 Dic 2019 0.01749320 -0.00012000 -0.68% 0.01750900 0.01777523 0.01720656 3,351,012.00
22 Dic 2019 0.01761322 -0.00015000 -0.84% 0.01781342 0.01817433 0.01759801 2,574,662.00
21 Dic 2019 0.01776365 -0.00007700 -0.43% 0.01781776 0.01798330 0.01771501 1,722,855.00
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:20200121 05:37:55