Datos Históricos Ethereum - ETHUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ethereum ETHUSD Cripto 15,389,602,673 Ethash
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  -0.340 -0.23% 147.00 147.09 147.10
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
151.47 146.23 147.34 147.34 35.66 - 364.49
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 08:17:16 9.82 147.00 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
6,181,618.63 42,032.44 ETH ETHEUR ETHGBP ETHBTC

Resumen Histórico ETHUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week148.99153.12143.1790,557.82-1.99-1.34%
1 Month184.66190.00131.74141,520.49-37.66-20.39%
3 Months197.98224.71131.74171,393.95-50.98-25.75%
6 Months231.84364.49131.74193,112.59-84.84-36.59%
1 Year93.08364.4935.66253,577.7953.9257.93%
3 Years8.131,432.887.051,433,478.94138.871,708.92%
5 Years2.831,432.880.4208971,474,864.33144.175,091.37%

ETHUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Dic 2019 147.28 -3.59 -2.38% 150.68 151.47 146.42 96,634.00
08 Dic 2019 150.87 3.43 2.33% 147.36 152.00 146.17 67,193.00
07 Dic 2019 147.44 -1.21 -0.81% 148.84 149.94 145.75 45,828.00
06 Dic 2019 148.65 0.820 0.55% 148.18 149.85 143.80 84,422.00
05 Dic 2019 147.83 2.14 1.47% 145.26 148.95 143.70 91,744.00
04 Dic 2019 145.69 -1.82 -1.23% 147.19 153.12 143.17 186,068.00
03 Dic 2019 147.51 -1.58 -1.06% 148.99 151.65 145.08 84,657.00
02 Dic 2019 149.09 -2.06 -1.36% 150.96 151.65 146.82 73,245.00
01 Dic 2019 151.15 -0.800 -0.53% 151.69 155.45 145.91 103,487.00
30 Nov 2019 151.95 -2.36 -1.53% 154.32 155.45 149.60 77,623.00
29 Nov 2019 154.31 3.18 2.10% 150.74 157.98 150.65 146,502.00
28 Nov 2019 151.13 -1.92 -1.25% 153.49 155.00 149.31 114,567.00
27 Nov 2019 153.05 5.27 3.57% 147.61 155.89 141.02 302,043.00
26 Nov 2019 147.78 1.36 0.93% 146.38 151.69 131.80 136,812.00
25 Nov 2019 146.42 4.41 3.11% 140.01 151.77 131.74 458,636.00
24 Nov 2019 142.01 -10.12 -6.65% 151.92 154.54 141.24 142,331.00
23 Nov 2019 152.13 1.83 1.22% 150.07 154.54 146.37 140,492.00
22 Nov 2019 150.30 -10.52 -6.54% 160.80 175.49 137.80 531,172.00
21 Nov 2019 160.82 -13.52 -7.75% 174.09 175.50 155.00 296,736.00
20 Nov 2019 174.34 -1.11 -0.63% 175.58 178.14 172.38 82,812.00
19 Nov 2019 175.45 -2.58 -1.45% 177.35 178.14 172.38 99,949.00
18 Nov 2019 178.03 -5.85 -3.18% 183.76 183.95 173.56 109,419.00
17 Nov 2019 183.88 1.35 0.74% 182.17 186.26 179.85 57,586.00
16 Nov 2019 182.53 2.88 1.60% 180.03 183.17 178.95 51,177.00
15 Nov 2019 179.65 -4.69 -2.54% 184.58 188.42 177.00 171,504.00
14 Nov 2019 184.34 -3.45 -1.84% 187.91 189.31 182.75 117,834.00
13 Nov 2019 187.79 1.21 0.65% 186.88 189.81 182.07 71,910.00
12 Nov 2019 186.58 1.93 1.05% 184.66 190.00 182.00 93,782.00
11 Nov 2019 184.65 -4.26 -2.26% 188.93 192.00 183.41 73,099.00
10 Nov 2019 188.91 3.95 2.14% 184.77 192.00 182.21 85,292.00
09 Nov 2019 184.96 1.26 0.69% 183.58 188.09 180.71 51,069.00
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:20191210 14:17:35