ETHEUR

Ethereum (ETHEUR)

ETHEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Nov 2022 1,153.86 0.190 0.02% 1,153.80 1,159.18 1,122.02 29,981.00
24 Nov 2022 1,153.67 15.56 1.37% 1,134.76 1,165.97 1,132.70 26,598.00
23 Nov 2022 1,138.11 38.74 3.52% 1,099.37 1,150.00 1,093.09 49,506.00
22 Nov 2022 1,099.37 17.48 1.62% 1,077.09 1,241.01 1,045.86 13,385.00
21 Nov 2022 1,081.89 -22.97 -2.08% 1,103.20 1,116.95 1,053.40 78,150.00
20 Nov 2022 1,104.86 -73.31 -6.22% 1,178.94 1,186.47 1,095.95 46,342.00
19 Nov 2022 1,178.17 3.77 0.32% 1,173.99 1,192.49 1,159.03 18,132.00
18 Nov 2022 1,174.40 16.13 1.39% 1,158.70 1,187.71 1,158.70 29,354.00
17 Nov 2022 1,158.27 -9.79 -0.84% 1,171.20 1,181.58 1,139.57 45,581.00
16 Nov 2022 1,168.06 -39.75 -3.29% 1,208.89 1,221.03 1,141.38 54,622.00
15 Nov 2022 1,207.81 2.97 0.25% 1,204.72 1,237.00 1,196.20 53,208.00
14 Nov 2022 1,204.84 19.64 1.66% 1,186.89 1,251.17 1,133.00 90,129.00
13 Nov 2022 1,185.20 -35.46 -2.90% 1,222.36 1,238.73 1,165.29 58,451.00
12 Nov 2022 1,220.66 -29.66 -2.37% 1,242.75 1,252.64 1,202.73 55,839.00
11 Nov 2022 1,250.32 -27.84 -2.18% 1,278.63 1,287.15 1,100.00 110,241.00
10 Nov 2022 1,278.16 173.64 15.72% 1,085.00 1,350.00 1,084.00 199,301.00
09 Nov 2022 1,104.52 -225.28 -16.94% 1,318.31 1,503.00 1,072.64 269,306.00
08 Nov 2022 1,329.80 -237.14 -15.13% 1,567.58 1,574.06 1,223.83 236,286.00
07 Nov 2022 1,566.94 -22.45 -1.41% 1,583.35 1,606.84 1,545.95 112,683.00
06 Nov 2022 1,589.39 -48.03 -2.93% 1,634.86 1,680.00 1,578.08 55,140.00
05 Nov 2022 1,637.42 -14.57 -0.88% 1,656.89 1,675.00 1,630.65 19,302.00
04 Nov 2022 1,651.99 81.16 5.17% 1,569.92 1,689.66 1,566.82 61,950.00
03 Nov 2022 1,570.83 18.71 1.21% 1,548.21 1,594.55 1,544.90 34,250.00
02 Nov 2022 1,552.12 -48.32 -3.02% 1,600.40 1,631.55 1,530.43 66,864.00
01 Nov 2022 1,600.44 7.46 0.47% 1,592.89 1,624.46 1,578.45 49,361.00
31 Oct 2022 1,592.98 -3.87 -0.24% 1,598.77 1,645.60 1,565.16 53,336.00
30 Oct 2022 1,596.85 -27.30 -1.68% 1,625.76 1,645.50 1,582.72 29,635.00
29 Oct 2022 1,624.15 62.79 4.02% 1,558.60 1,669.00 1,554.49 57,568.00
28 Oct 2022 1,561.36 38.14 2.50% 1,519.27 1,583.20 1,490.00 66,748.00
27 Oct 2022 1,523.22 -33.46 -2.15% 1,555.14 1,579.27 1,507.88 67,870.00
26 Oct 2022 1,556.68 90.42 6.17% 1,468.72 1,590.79 1,462.90 109,202.00
25 Oct 2022 1,466.26 107.44 7.91% 1,358.89 1,531.72 1,350.59 129,413.00
24 Oct 2022 1,358.82 -21.17 -1.53% 1,384.96 1,391.14 1,343.11 88,443.00
23 Oct 2022 1,379.99 47.45 3.56% 1,331.70 1,390.00 1,318.74 18,871.00
22 Oct 2022 1,332.54 14.35 1.09% 1,319.40 1,338.55 1,313.00 12,986.00
21 Oct 2022 1,318.19 6.95 0.53% 1,312.34 1,325.57 1,289.37 46,907.00
20 Oct 2022 1,311.24 -3.69 -0.28% 1,316.08 1,333.67 1,301.00 52,206.00
19 Oct 2022 1,314.93 -15.19 -1.14% 1,330.47 1,336.74 1,311.81 56,060.00
18 Oct 2022 1,330.12 -25.44 -1.88% 1,353.63 1,363.50 1,307.24 38,130.00
17 Oct 2022 1,355.56 13.86 1.03% 1,335.34 1,366.47 1,330.01 46,340.00
16 Oct 2022 1,341.70 27.83 2.12% 1,314.96 1,353.02 1,311.18 46,917.00
15 Oct 2022 1,313.87 -22.10 -1.65% 1,334.71 1,339.83 1,302.00 30,603.00
14 Oct 2022 1,335.97 15.97 1.21% 1,318.54 1,377.37 1,314.01 60,262.00
13 Oct 2022 1,320.00 -12.34 -0.93% 1,333.23 1,337.70 1,233.01 85,069.00
12 Oct 2022 1,332.34 13.36 1.01% 1,317.99 1,346.30 1,315.50 20,205.00
11 Oct 2022 1,318.98 -11.20 -0.84% 1,323.82 1,333.49 1,306.12 49,683.00
10 Oct 2022 1,330.18 -28.71 -2.11% 1,358.95 1,373.98 1,327.25 62,209.00
09 Oct 2022 1,358.89 6.65 0.49% 1,350.54 1,365.05 1,342.70 23,562.00
08 Oct 2022 1,352.24 -15.65 -1.14% 1,366.42 1,373.99 1,339.67 28,934.00
07 Oct 2022 1,367.89 -12.12 -0.88% 1,380.46 1,389.99 1,351.95 49,311.00
06 Oct 2022 1,380.01 14.24 1.04% 1,365.49 1,402.31 1,365.40 63,176.00
05 Oct 2022 1,365.77 0.010 0.00% 1,365.95 1,379.61 1,333.02 49,512.00
04 Oct 2022 1,365.76 18.94 1.41% 1,344.82 1,377.23 1,342.38 55,793.00
03 Oct 2022 1,346.82 38.69 2.96% 1,316.11 1,357.45 1,290.00 69,597.00
02 Oct 2022 1,308.13 -30.41 -2.27% 1,339.60 1,345.40 1,298.18 47,114.00
01 Oct 2022 1,338.54 -17.27 -1.27% 1,355.98 1,361.39 1,330.68 32,016.00
30 Sep 2022 1,355.81 -2.72 -0.20% 1,358.91 1,399.54 1,342.95 77,998.00
29 Sep 2022 1,358.53 -17.67 -1.28% 1,381.74 1,394.87 1,324.60 76,791.00
28 Sep 2022 1,376.20 -12.35 -0.89% 1,387.15 1,396.88 1,315.82 97,345.00
27 Sep 2022 1,388.55 1.99 0.14% 1,385.16 1,452.60 1,361.43 98,023.00
26 Sep 2022 1,386.56 51.86 3.89% 1,336.56 1,392.97 1,326.42 86,338.00
25 Sep 2022 1,334.70 -24.80 -1.82% 1,360.66 1,379.38 1,311.14 49,643.00
24 Sep 2022 1,359.50 -14.24 -1.04% 1,367.08 1,391.07 1,347.27 45,876.00
23 Sep 2022 1,373.74 26.47 1.96% 1,353.88 1,382.04 1,298.23 86,059.00
22 Sep 2022 1,347.27 74.34 5.84% 1,272.04 1,370.00 1,261.48 101,039.00
21 Sep 2022 1,272.93 -56.11 -4.22% 1,329.43 1,430.00 1,241.83 118,335.00
20 Sep 2022 1,329.04 -48.32 -3.51% 1,378.81 1,386.09 1,318.43 77,509.00
19 Sep 2022 1,377.36 46.37 3.48% 1,337.59 1,390.56 1,283.00 102,395.00
18 Sep 2022 1,330.99 -139.10 -9.46% 1,465.11 1,465.61 1,325.31 76,218.00
17 Sep 2022 1,470.09 39.82 2.78% 1,434.17 1,476.16 1,408.64 54,155.00
16 Sep 2022 1,430.27 -50.27 -3.40% 1,478.81 1,487.42 1,405.52 93,909.00
15 Sep 2022 1,480.54 -155.89 -9.53% 1,647.06 1,660.39 1,455.00 125,728.00
14 Sep 2022 1,636.43 55.27 3.50% 1,574.39 1,650.90 1,558.49 77,091.00
13 Sep 2022 1,581.16 -105.11 -6.23% 1,691.40 1,731.21 1,567.33 112,384.00
12 Sep 2022 1,686.27 -65.08 -3.72% 1,739.83 1,766.00 1,671.10 84,996.00
11 Sep 2022 1,751.35 -12.45 -0.71% 1,767.12 1,782.00 1,705.01 58,635.00
10 Sep 2022 1,763.80 59.11 3.47% 1,710.05 1,778.64 1,695.53 59,037.00
09 Sep 2022 1,704.69 69.27 4.24% 1,633.92 1,738.17 1,624.37 96,548.00
08 Sep 2022 1,635.42 0.700 0.04% 1,635.27 1,663.59 1,598.44 73,403.00
07 Sep 2022 1,634.72 51.51 3.25% 1,579.12 1,657.39 1,509.08 77,400.00
06 Sep 2022 1,583.21 -48.47 -2.97% 1,625.20 1,700.29 1,571.95 94,115.00
05 Sep 2022 1,631.68 44.08 2.78% 1,594.08 1,640.00 1,567.01 61,477.00
04 Sep 2022 1,587.60 23.69 1.51% 1,564.30 1,592.67 1,549.82 26,363.00
03 Sep 2022 1,563.91 -21.55 -1.36% 1,579.22 1,592.20 1,537.16 36,185.00
02 Sep 2022 1,585.46 -6.80 -0.43% 1,589.53 1,648.46 1,555.83 60,533.00
01 Sep 2022 1,592.26 44.57 2.88% 1,554.39 1,606.11 1,523.71 71,356.00
31 Ago 2022 1,547.69 21.60 1.42% 1,525.09 1,613.53 1,520.88 95,818.00
30 Ago 2022 1,526.09 -27.56 -1.77% 1,544.52 1,602.33 1,472.52 115,962.00
29 Ago 2022 1,553.65 108.98 7.54% 1,444.40 1,561.63 1,433.23 63,017.00
28 Ago 2022 1,444.67 -57.56 -3.83% 1,496.14 1,518.99 1,444.14 39,074.00
27 Ago 2022 1,502.23 -2.69 -0.18% 1,511.52 1,528.52 1,455.74 61,539.00
Su Consulta Reciente
COIN
ETHEUR
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20221126 13:52:03