ETHUSD

Datos Históricos Ethereum

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ethereum ETHUSD Cripto 346,513,913,521 Ethash
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
23.81 0.82% 2,940.57 2,940.88 2,940.96
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
2,916.54 2,971.16 2,896.00 2,916.54 200.50 - 4,384.43
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 00:36:31 0.032829 2,940.32 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
130,510,883.51 44,411.58 ETH ETHEUR ETHGBP ETHBTC

Resumen Histórico ETHUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week2,950.003,182.342,660.00288,333.96-9.43-0.32%
1 Month3,218.754,030.352,660.00271,544.42-278.18-8.64%
3 Months2,218.994,030.351,718.41253,693.73721.5832.52%
6 Months1,715.804,384.431,662.00342,278.961,224.7771.38%
1 Year357.504,384.43200.50355,780.922,583.07722.54%
3 Years230.224,384.4335.661,487,232.312,710.351,177.29%
5 Years13.284,384.435.981,732,184.112,927.2922,048.18%

ETHUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Sep 2021 2,947.10 -106.25 -3.48% 3,060.77 3,168.03 2,933.62 204,722.00
26 Sep 2021 3,053.35 115.31 3.92% 2,931.85 3,117.48 2,741.34 201,890.00
25 Sep 2021 2,938.04 18.29 0.63% 2,921.30 2,968.85 2,811.24 177,498.00
24 Sep 2021 2,919.75 -226.92 -7.21% 3,160.08 3,160.48 2,740.00 406,603.00
23 Sep 2021 3,146.67 81.70 2.67% 3,071.48 3,182.34 3,035.83 204,705.00
22 Sep 2021 3,064.97 332.70 12.18% 2,799.02 3,090.83 2,738.24 324,052.00
21 Sep 2021 2,732.27 -238.42 -8.03% 2,950.00 3,104.82 2,660.00 498,864.00
20 Sep 2021 2,970.69 -347.04 -10.46% 3,328.08 3,332.66 2,911.81 466,524.00
19 Sep 2021 3,317.73 -105.82 -3.09% 3,440.29 3,457.22 3,278.00 115,153.00
18 Sep 2021 3,423.55 22.95 0.67% 3,380.99 3,543.00 3,369.53 160,442.00
17 Sep 2021 3,400.60 -164.52 -4.61% 3,558.93 3,595.00 3,350.06 197,521.00
16 Sep 2021 3,565.12 -14.07 -0.39% 3,608.40 3,675.92 3,482.97 230,744.00
15 Sep 2021 3,579.19 161.19 4.72% 3,444.28 3,599.99 3,359.96 243,463.00
14 Sep 2021 3,418.00 123.35 3.74% 3,294.54 3,432.45 3,270.74 188,120.00
13 Sep 2021 3,294.65 -118.19 -3.46% 3,412.82 3,430.00 3,111.14 261,619.00
12 Sep 2021 3,412.84 152.11 4.66% 3,262.95 3,472.99 3,231.75 166,990.00
11 Sep 2021 3,260.73 54.22 1.69% 3,214.69 3,349.43 3,199.88 156,051.00
10 Sep 2021 3,206.51 -215.30 -6.29% 3,430.01 3,514.37 3,142.67 325,508.00
09 Sep 2021 3,421.81 -73.19 -2.09% 3,508.40 3,568.59 3,397.73 301,804.00
08 Sep 2021 3,495.00 50.00 1.45% 3,417.19 3,562.98 3,216.00 417,326.00
07 Sep 2021 3,445.00 -485.21 -12.35% 3,926.59 3,948.00 3,009.00 571,528.00
06 Sep 2021 3,930.21 -24.22 -0.61% 3,951.77 3,973.27 3,868.81 132,877.00
05 Sep 2021 3,954.43 53.44 1.37% 3,891.17 3,982.64 3,835.70 117,507.00
04 Sep 2021 3,900.99 -27.08 -0.69% 3,937.29 3,970.00 3,834.57 164,722.00
03 Sep 2021 3,928.07 132.66 3.50% 3,789.75 4,030.35 3,710.59 328,392.00
02 Sep 2021 3,795.41 7.61 0.20% 3,810.10 3,834.98 3,722.65 245,407.00
01 Sep 2021 3,787.80 346.89 10.08% 3,441.01 3,799.00 3,384.24 361,561.00
31 Ago 2021 3,440.91 216.74 6.72% 3,218.75 3,486.80 3,190.56 431,635.00
30 Ago 2021 3,224.17 -8.59 -0.27% 3,226.11 3,349.00 3,145.45 265,701.00
29 Ago 2021 3,232.76 -13.01 -0.40% 3,249.37 3,287.73 3,153.75 128,310.00
28 Ago 2021 3,245.77 -18.24 -0.56% 3,286.88 3,290.51 3,212.01 85,399.00
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:20210928 05:36:36