ETHUSD

Datos Históricos Ethereum

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ethereum ETHUSD Cripto 124,668,467,597 Ethash
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-15.46 -1.46% 1,041.31 1,041.27 1,041.31
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
1,053.34 1,067.37 1,032.31 1,056.81 880.00 - 4,867.81
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 04:19:43 0.300000 1,041.26 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
66,982,968.13 63,964.57 ETH ETHEUR ETHGBP ETHBTC

Resumen Histórico ETHUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week1,222.191,280.00997.02339,992.34-180.88-14.80%
1 Month1,772.971,918.47880.00387,888.80-731.66-41.27%
3 Months3,201.473,309.28880.00284,988.13-2,160.16-67.47%
6 Months3,768.183,894.12880.00257,631.53-2,726.87-72.37%
1 Year2,110.184,867.81880.00240,695.61-1,068.87-50.65%
3 Years293.764,867.8185.901,466,649.59747.55254.48%
5 Years288.414,867.8135.661,444,089.26752.90261.05%

ETHUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Jul 2022 1,069.91 29.59 2.84% 1,055.98 1,114.18 1,031.86 396,289.00
30 Jun 2022 1,040.32 -55.04 -5.02% 1,097.94 1,105.61 997.02 452,958.00
29 Jun 2022 1,095.36 -42.64 -3.75% 1,142.79 1,155.21 1,085.41 361,082.00
28 Jun 2022 1,138.00 -54.30 -4.55% 1,190.45 1,233.98 1,136.84 319,996.00
27 Jun 2022 1,192.30 -8.27 -0.69% 1,198.56 1,237.83 1,171.88 402,040.00
26 Jun 2022 1,200.57 -38.56 -3.11% 1,240.23 1,280.00 1,195.02 231,135.00
25 Jun 2022 1,239.13 -1.79 -0.14% 1,222.19 1,255.00 1,178.77 216,443.00
24 Jun 2022 1,240.92 97.13 8.49% 1,147.55 1,244.78 1,131.02 329,410.00
23 Jun 2022 1,143.79 94.78 9.04% 1,047.11 1,153.01 1,043.68 328,183.00
22 Jun 2022 1,049.01 -78.08 -6.93% 1,121.52 1,128.46 1,042.36 347,286.00
21 Jun 2022 1,127.09 -7.32 -0.65% 1,123.05 1,193.00 1,107.87 393,002.00
20 Jun 2022 1,134.41 10.33 0.92% 1,127.04 1,165.70 1,051.70 376,978.00
19 Jun 2022 1,124.08 128.79 12.94% 986.90 1,156.20 933.60 558,696.00
18 Jun 2022 995.29 -91.26 -8.40% 1,084.87 1,096.64 880.00 704,641.00
17 Jun 2022 1,086.55 20.91 1.96% 1,057.65 1,117.43 1,049.19 417,001.00
16 Jun 2022 1,065.64 -164.03 -13.34% 1,244.49 1,256.64 1,050.39 470,454.00
15 Jun 2022 1,229.67 19.16 1.58% 1,200.94 1,247.00 1,012.72 818,454.00
14 Jun 2022 1,210.51 8.10 0.67% 1,200.26 1,258.69 1,073.00 761,098.00
13 Jun 2022 1,202.41 -246.59 -17.02% 1,436.92 1,453.44 1,163.71 817,490.00
12 Jun 2022 1,449.00 -81.36 -5.32% 1,526.41 1,545.50 1,423.00 386,624.00
11 Jun 2022 1,530.36 -129.40 -7.80% 1,657.33 1,680.43 1,499.79 411,412.00
10 Jun 2022 1,659.76 -129.41 -7.23% 1,787.36 1,802.85 1,654.15 287,509.00
09 Jun 2022 1,789.17 -3.90 -0.22% 1,789.82 1,832.31 1,775.67 153,193.00
08 Jun 2022 1,793.07 -24.45 -1.35% 1,814.44 1,838.00 1,764.07 215,589.00
07 Jun 2022 1,817.52 -41.23 -2.22% 1,854.33 1,875.36 1,723.61 260,606.00
06 Jun 2022 1,858.75 53.45 2.96% 1,803.33 1,918.47 1,802.52 255,854.00
05 Jun 2022 1,805.30 4.48 0.25% 1,804.26 1,829.16 1,771.77 84,650.00
04 Jun 2022 1,800.82 28.65 1.62% 1,772.97 1,814.40 1,746.60 102,799.00
03 Jun 2022 1,772.17 -60.41 -3.30% 1,829.21 1,842.43 1,739.57 248,387.00
02 Jun 2022 1,832.58 5.16 0.28% 1,810.51 1,852.01 1,780.00 233,599.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
ETHUSD
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:20220702 09:19:49