ETHUSD

Ethereum (ETHUSD)

ETHUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Oct 2021 3,940.62 -191.23 -4.63% 4,129.42 4,314.63 3,911.00 307,684.00
26 Oct 2021 4,131.85 -85.30 -2.02% 4,213.17 4,297.00 4,091.31 201,076.00
25 Oct 2021 4,217.15 137.54 3.37% 4,074.18 4,236.27 4,069.22 177,756.00
24 Oct 2021 4,079.61 -81.80 -1.97% 4,184.46 4,188.42 3,962.05 231,377.00
23 Oct 2021 4,161.41 187.88 4.73% 3,965.18 4,172.04 3,935.92 132,006.00
22 Oct 2021 3,973.53 -92.39 -2.27% 4,084.99 4,169.72 3,885.25 270,983.00
21 Oct 2021 4,065.92 -96.65 -2.32% 4,147.83 4,374.95 4,013.50 346,834.00
20 Oct 2021 4,162.57 278.62 7.17% 3,878.18 4,165.92 3,829.59 269,600.00
19 Oct 2021 3,883.95 140.70 3.76% 3,736.55 3,890.36 3,700.00 302,522.00
18 Oct 2021 3,743.25 -96.64 -2.52% 3,848.99 3,894.70 3,676.35 214,307.00
17 Oct 2021 3,839.89 3.30 0.09% 3,816.29 3,919.00 3,650.00 149,647.00
16 Oct 2021 3,836.59 -29.96 -0.77% 3,857.13 3,968.49 3,802.00 154,535.00
15 Oct 2021 3,866.55 74.88 1.97% 3,765.39 3,900.00 3,734.44 236,837.00
14 Oct 2021 3,791.67 188.66 5.24% 3,626.43 3,828.84 3,588.55 249,708.00
13 Oct 2021 3,603.01 111.58 3.20% 3,495.18 3,614.48 3,412.45 178,945.00
12 Oct 2021 3,491.43 -31.93 -0.91% 3,509.11 3,549.00 3,403.51 192,553.00
11 Oct 2021 3,523.36 106.24 3.11% 3,389.87 3,625.00 3,376.88 170,679.00
10 Oct 2021 3,417.12 -164.27 -4.59% 3,568.40 3,605.49 3,406.44 132,962.00
09 Oct 2021 3,581.39 22.60 0.64% 3,548.79 3,634.13 3,538.61 99,940.00
08 Oct 2021 3,558.79 -33.02 -0.92% 3,596.81 3,670.00 3,535.00 179,671.00
07 Oct 2021 3,591.81 6.25 0.17% 3,561.65 3,655.02 3,471.52 218,208.00
06 Oct 2021 3,585.56 64.85 1.84% 3,510.94 3,632.44 3,342.16 280,451.00
05 Oct 2021 3,520.71 132.19 3.90% 3,368.29 3,547.88 3,365.34 194,141.00
04 Oct 2021 3,388.52 -31.68 -0.93% 3,416.35 3,438.91 3,276.87 270,004.00
03 Oct 2021 3,420.20 42.15 1.25% 3,409.74 3,489.18 3,347.08 150,209.00
02 Oct 2021 3,378.05 77.44 2.35% 3,311.63 3,469.95 3,258.94 177,157.00
01 Oct 2021 3,300.61 292.84 9.74% 3,007.89 3,337.15 2,967.41 274,760.00
30 Sep 2021 3,007.77 162.72 5.72% 2,838.50 3,048.58 2,836.21 226,472.00
29 Sep 2021 2,845.05 46.77 1.67% 2,823.19 2,950.60 2,781.99 218,793.00
28 Sep 2021 2,798.28 -148.82 -5.05% 2,916.54 2,971.16 2,782.60 232,281.00
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
27 Ago 2021 3,264.01 139.07 4.45% 3,105.49 3,283.26 3,056.00 204,171.00
26 Ago 2021 3,124.94 -101.48 -3.15% 3,223.61 3,251.05 3,056.00 170,383.00
25 Ago 2021 3,226.42 58.87 1.86% 3,195.95 3,249.00 3,079.92 183,241.00
24 Ago 2021 3,167.55 -151.08 -4.55% 3,336.06 3,360.00 3,147.14 196,205.00
23 Ago 2021 3,318.63 70.56 2.17% 3,255.59 3,378.60 3,233.19 231,130.00
22 Ago 2021 3,248.07 18.55 0.57% 3,231.12 3,275.00 3,128.82 119,938.00
21 Ago 2021 3,229.52 -36.22 -1.11% 3,280.96 3,311.00 3,206.96 140,962.00
20 Ago 2021 3,265.74 95.74 3.02% 3,196.23 3,300.00 3,178.86 218,916.00
19 Ago 2021 3,170.00 131.25 4.32% 3,028.16 3,187.48 2,960.00 205,903.00
18 Ago 2021 3,038.75 22.64 0.75% 3,032.00 3,126.51 2,951.06 241,528.00
17 Ago 2021 3,016.11 -142.42 -4.51% 3,145.96 3,293.15 2,992.92 307,072.00
16 Ago 2021 3,158.53 -149.33 -4.51% 3,312.03 3,341.47 3,135.00 223,429.00
15 Ago 2021 3,307.86 35.79 1.09% 3,274.31 3,323.54 3,112.96 199,445.00
14 Ago 2021 3,272.07 -48.74 -1.47% 3,317.40 3,333.00 3,206.96 144,604.00
13 Ago 2021 3,320.81 276.15 9.07% 3,056.76 3,330.00 3,034.52 260,621.00
12 Ago 2021 3,044.66 -120.75 -3.81% 3,160.65 3,239.69 2,980.00 312,714.00
11 Ago 2021 3,165.41 27.65 0.88% 3,143.59 3,275.00 3,121.89 205,279.00
10 Ago 2021 3,137.76 -13.26 -0.42% 3,164.30 3,235.10 3,051.00 292,038.00
09 Ago 2021 3,151.02 143.03 4.76% 3,034.01 3,190.00 2,892.50 420,468.00
08 Ago 2021 3,007.99 -148.54 -4.71% 3,159.31 3,191.99 2,948.76 315,396.00
07 Ago 2021 3,156.53 262.71 9.08% 2,881.50 3,159.40 2,866.58 179,490.00
06 Ago 2021 2,893.82 64.49 2.28% 2,841.61 2,949.21 2,721.00 379,417.00
05 Ago 2021 2,829.33 107.47 3.95% 2,719.13 2,845.00 2,530.69 417,595.00
04 Ago 2021 2,721.86 202.96 8.06% 2,502.70 2,771.42 2,455.94 313,946.00
03 Ago 2021 2,518.90 -88.32 -3.39% 2,598.30 2,633.00 2,445.58 288,455.00
02 Ago 2021 2,607.22 49.35 1.93% 2,567.94 2,666.36 2,503.70 290,772.00
01 Ago 2021 2,557.87 7.87 0.31% 2,528.96 2,699.00 2,515.21 328,463.00
31 Jul 2021 2,550.00 89.87 3.65% 2,455.00 2,555.00 2,422.31 172,085.00
30 Jul 2021 2,460.13 85.19 3.59% 2,378.05 2,467.55 2,317.51 271,296.00
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:20211028 02:32:07