Datos Históricos Ethereum - ETHUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ethereum ETHUSD Cripto 13,835,351,253 Ethash
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-1.05 -0.79% 132.13 132.16 132.20
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
135.35 130.45 133.18 133.18 35.66 - 364.49
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 01:04:29 3.29 132.13 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
4,899,839.55 37,042.51 ETH ETHEUR ETHGBP ETHBTC

Resumen Histórico ETHUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week136.39142.50123.72216,478.06-4.26-3.12%
1 Month223.63253.0185.902,063,700.55-91.50-40.92%
3 Months143.13290.0085.902,461,141.03-11.00-7.69%
6 Months181.14290.0085.907,423,941.87-49.01-27.06%
1 Year140.94364.4935.663,845,597.11-8.81-6.25%
3 Years50.741,432.8835.662,449,621.2281.39160.41%
5 Years2.831,432.880.4208972,170,494.62129.304,566.23%

ETHUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
31 Mar 2020 133.74 1.05 0.79% 132.26 135.48 124.05 146,862.00
30 Mar 2020 132.69 7.58 6.06% 124.25 135.56 124.02 254,931.00
29 Mar 2020 125.11 -6.37 -4.84% 131.60 133.80 123.72 158,285.00
28 Mar 2020 131.48 0.220 0.17% 128.88 133.80 125.00 255,301.00
27 Mar 2020 131.26 -7.22 -5.21% 140.09 142.50 130.00 230,100.00
26 Mar 2020 138.48 -0.540 -0.39% 136.39 140.36 133.52 253,386.00
25 Mar 2020 139.02 0.00000000 0.00% 139.02 139.02 139.02 0.00
24 Mar 2020 139.02 4.15 3.08% 138.08 144.16 133.04 519,442.00
23 Mar 2020 134.87 12.82 10.50% 122.27 138.00 119.17 590,477.00
22 Mar 2020 122.05 -10.08 -7.63% 132.09 137.38 108.10 463,174.00
21 Mar 2020 132.13 1.03 0.79% 133.47 154.00 115.51 422,051.00
20 Mar 2020 131.10 -6.37 -4.63% 137.11 154.00 115.00 988,270.00
19 Mar 2020 137.47 19.71 16.74% 118.56 144.44 110.18 746,731.00
18 Mar 2020 117.76 -0.380 -0.32% 116.76 121.49 109.66 461,137.00
17 Mar 2020 118.14 7.27 6.56% 111.90 121.49 109.66 579,631.00
16 Mar 2020 110.87 -13.48 -10.84% 121.40 123.75 100.50 1,294,975.00
15 Mar 2020 124.35 2.52 2.07% 120.98 134.10 119.84 643,369.00
14 Mar 2020 121.83 -10.35 -7.83% 134.45 137.99 120.71 367,715.00
13 Mar 2020 132.18 27.18 25.89% 107.94 176.35 85.90 15,144,269.00
12 Mar 2020 105.00 -89.00 -45.88% 195.35 195.64 105.00 10,122,799.00
11 Mar 2020 194.00 -7.06 -3.51% 200.10 203.15 181.00 2,665,561.00
10 Mar 2020 201.06 1.00 0.50% 203.29 208.65 189.85 2,666,723.00
09 Mar 2020 200.06 -0.540 -0.27% 199.40 235.70 189.85 4,602,262.00
08 Mar 2020 200.60 -37.55 -15.77% 238.10 253.00 200.10 4,086,206.00
07 Mar 2020 238.15 -7.05 -2.88% 245.65 253.01 236.55 2,342,101.00
06 Mar 2020 245.20 18.30 8.07% 228.35 245.45 225.20 2,218,626.00
05 Mar 2020 226.90 2.76 1.23% 224.46 234.80 220.39 1,974,943.00
04 Mar 2020 224.14 -0.550 -0.24% 223.63 232.92 220.00 1,520,574.00
03 Mar 2020 224.69 -6.51 -2.82% 232.00 233.00 220.00 2,144,598.00
02 Mar 2020 231.20 13.45 6.18% 217.33 234.50 215.69 2,074,798.00
01 Mar 2020 217.75 -0.950 -0.43% 219.15 228.50 211.50 2,444,115.00
29 Feb 2020 218.70 -10.10 -4.41% 229.15 233.60 218.60 1,572,885.00
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:20200401 06:04:47