Datos Históricos Ethereum - ETHUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ethereum ETHUSD Cripto 23,885,618,522 Ethash
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  7.00 3.16% 228.26 228.23 228.37
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
229.00 219.98 223.23 221.26 35.66 - 485.28
Bolsa Último Operado Aprestar Precio Operado Divisa
BSTP 23:06:10 0.700000 228.05 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
6,525,428.68 29,079.09 ETH ETHEUR ETHGBP ETHBTC

Resumen Histórico ETHUSD

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week275.70276.34190.11416.60k-47.44-17.21%
1 Month296.92364.49190.11344.75k-68.66-23.12%
3 Months153.31364.49148.10340.35k74.9548.89%
6 Months122.89364.4935.66291.63k105.3785.74%
1 Year468.09485.2835.66328.10k-239.83-51.24%
3 Years12.461,432.885.981.58M215.801,731.93%
5 Years2.831,432.880.4208971.61M225.437,961.11%

ETHUSD Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
19 Jul 2019220.72-7.21-3.16%206.20229.99218,062.00
18 Jul 2019227.93+16.71+7.91%206.20229.99395,201.00
17 Jul 2019211.22+12.40+6.24%190.11234.58482,220.00
16 Jul 2019198.82-31.78-13.78%190.11234.68692,425.00
15 Jul 2019230.60+6.76+3.02%203.00269.75553,386.00
14 Jul 2019223.84-45.28-16.83%222.70269.99422,431.00
13 Jul 2019269.12-6.30-2.29%261.79276.34152,504.00
12 Jul 2019275.42+8.60+3.22%265.91279.67160,815.00
11 Jul 2019266.82-21.08-7.32%261.57314.98370,226.00
10 Jul 2019287.90-19.78-6.43%281.09314.98380,985.00
09 Jul 2019307.68-5.03-1.61%302.78318.70247,060.00
08 Jul 2019312.71+7.18+2.35%302.24315.00209,950.00
07 Jul 2019305.53+17.94+6.24%283.87310.70178,486.00
06 Jul 2019287.59-0.700000-0.24%280.00298.25104,180.00
05 Jul 2019288.29+5.53+1.96%280.00296.33194,030.00
04 Jul 2019282.76-19.96-6.59%280.10304.00163,130.00
03 Jul 2019302.72+14.24+4.94%270.42303.83196,488.00
02 Jul 2019288.48-5.66-1.92%270.42301.32385,991.00
01 Jul 2019294.14+6.47+2.25%278.65323.61345,161.00
30 Jun 2019287.67-36.27-11.20%286.10324.50292,392.00
29 Jun 2019323.94+15.25+4.94%289.66324.25313,408.00
28 Jun 2019308.69+16.55+5.67%289.66312.90358,396.00
27 Jun 2019292.14-44.16-13.13%273.50364.49863,361.00
26 Jun 2019336.30+19.80+6.26%306.00364.49816,400.00
25 Jun 2019316.50+6.52+2.10%295.68317.16223,577.00
24 Jun 2019309.98+2.65+0.86%295.00318.00243,372.00
23 Jun 2019307.33-2.62-0.85%293.46318.00239,261.00
22 Jun 2019309.95+16.90+5.77%272.47315.54450,116.00
21 Jun 2019293.05+20.57+7.55%270.86298.35418,830.00
20 Jun 2019272.48+3.40+1.26%263.36274.84138,511.00
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:20190720 04:06:16