ETHUSD

Ethereum (ETHUSD)

ETHUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 Ago 2020 378.92 -16.88 -4.26% 395.70 398.38 364.77 352,670.00
10 Ago 2020 395.80 6.43 1.65% 391.13 400.21 384.97 263,289.00
09 Ago 2020 389.37 -2.43 -0.62% 400.00 400.95 381.06 183,326.00
08 Ago 2020 391.80 12.36 3.26% 379.30 393.76 376.04 156,514.00
07 Ago 2020 379.44 -15.51 -3.93% 395.22 404.03 362.88 359,665.00
06 Ago 2020 394.95 -6.90 -1.72% 402.62 404.20 391.00 205,467.00
05 Ago 2020 401.85 11.72 3.00% 389.49 408.00 380.67 295,748.00
04 Ago 2020 390.13 3.80 0.98% 386.05 403.64 366.34 366,351.00
03 Ago 2020 386.33 16.15 4.36% 370.04 399.69 366.34 361,304.00
02 Ago 2020 370.18 -18.45 -4.75% 389.20 419.37 300.00 867,050.00
01 Ago 2020 388.63 41.66 12.01% 347.52 394.00 343.75 449,940.00
31 Jul 2020 346.97 10.70 3.18% 336.45 349.74 328.35 290,289.00
30 Jul 2020 336.27 17.96 5.64% 316.20 342.40 314.52 270,436.00
29 Jul 2020 318.31 0.550 0.17% 319.42 325.85 312.66 235,694.00
28 Jul 2020 317.76 -5.29 -1.64% 324.69 327.34 306.29 326,334.00
27 Jul 2020 323.05 12.26 3.94% 311.86 334.34 307.70 629,679.00
26 Jul 2020 310.79 5.27 1.72% 305.19 319.86 300.21 369,545.00
25 Jul 2020 305.52 26.20 9.38% 280.22 310.00 279.52 360,855.00
24 Jul 2020 279.32 4.14 1.50% 275.24 287.80 268.39 280,113.00
23 Jul 2020 275.18 11.59 4.40% 263.65 282.60 260.10 449,432.00
22 Jul 2020 263.59 18.12 7.38% 245.56 269.49 235.77 219,735.00
21 Jul 2020 245.47 9.30 3.94% 235.78 247.18 235.74 198,987.00
20 Jul 2020 236.17 -3.30 -1.38% 239.80 239.88 233.85 107,862.00
19 Jul 2020 239.47 3.53 1.50% 235.79 240.00 232.24 70,182.00
18 Jul 2020 235.94 3.17 1.36% 232.42 236.97 232.24 70,416.00
17 Jul 2020 232.77 -0.990 -0.42% 233.53 234.77 230.87 100,126.00
16 Jul 2020 233.76 -4.84 -2.03% 238.16 239.16 229.75 191,403.00
15 Jul 2020 238.60 -1.86 -0.77% 240.37 242.97 236.36 151,073.00
14 Jul 2020 240.46 1.11 0.46% 239.73 242.97 236.66 102,251.00
13 Jul 2020 239.35 -2.45 -1.01% 242.97 245.47 236.51 119,290.00
12 Jul 2020 241.80 2.77 1.16% 239.16 243.98 236.51 113,669.00
11 Jul 2020 239.03 -1.89 -0.78% 241.16 241.86 235.56 64,006.00
10 Jul 2020 240.92 -0.960 -0.40% 242.00 247.67 235.33 111,437.00
09 Jul 2020 241.88 -5.30 -2.14% 246.60 247.85 237.04 176,453.00
08 Jul 2020 247.18 8.55 3.58% 239.52 249.00 237.87 176,149.00
07 Jul 2020 238.63 -2.52 -1.04% 241.61 243.82 227.08 155,452.00
06 Jul 2020 241.15 13.55 5.95% 228.08 242.30 227.00 225,918.00
05 Jul 2020 227.60 -1.36 -0.59% 229.18 229.97 223.50 71,643.00
04 Jul 2020 228.96 3.65 1.62% 224.89 231.04 224.52 71,135.00
03 Jul 2020 225.31 -1.24 -0.55% 226.44 232.15 222.78 86,023.00
02 Jul 2020 226.55 -4.16 -1.80% 231.15 232.77 222.78 144,545.00
01 Jul 2020 230.71 4.87 2.16% 224.60 233.00 224.11 132,309.00
30 Jun 2020 225.84 -2.31 -1.01% 228.49 228.78 222.80 93,408.00
29 Jun 2020 228.15 3.32 1.48% 224.97 229.98 220.98 129,059.00
28 Jun 2020 224.83 4.22 1.91% 220.82 231.10 215.16 112,399.00
27 Jun 2020 220.61 -8.83 -3.85% 228.97 231.10 215.16 198,742.00
26 Jun 2020 229.44 -3.17 -1.36% 232.00 233.36 226.86 83,773.00
25 Jun 2020 232.61 -1.63 -0.70% 234.16 235.24 227.05 167,945.00
24 Jun 2020 234.24 -8.55 -3.52% 243.20 249.28 230.66 233,348.00
23 Jun 2020 242.79 -0.580 -0.24% 243.80 245.09 240.73 161,568.00
22 Jun 2020 243.37 15.80 6.94% 227.58 246.95 227.27 260,257.00
21 Jun 2020 227.57 0.780 0.34% 228.75 231.29 226.86 61,884.00
20 Jun 2020 226.79 -1.14 -0.50% 228.65 230.84 224.60 42,766.00
19 Jun 2020 227.93 -3.70 -1.60% 231.06 232.09 226.26 98,909.00
18 Jun 2020 231.63 -2.18 -0.93% 233.22 234.50 227.37 88,151.00
17 Jun 2020 233.81 -1.61 -0.68% 235.21 237.00 227.50 130,757.00
16 Jun 2020 235.42 4.16 1.80% 231.19 236.25 228.78 131,310.00
15 Jun 2020 231.26 -0.640 -0.28% 229.99 234.00 217.79 325,367.00
14 Jun 2020 231.90 -6.16 -2.59% 237.86 238.69 229.75 142,222.00
13 Jun 2020 238.06 0.900 0.38% 237.39 238.80 234.62 52,545.00
12 Jun 2020 237.16 5.93 2.56% 228.17 239.54 227.84 177,257.00
11 Jun 2020 231.23 -16.57 -6.69% 248.03 250.56 225.20 344,356.00
10 Jun 2020 247.80 3.48 1.42% 243.88 250.56 242.13 196,586.00
09 Jun 2020 244.32 -2.19 -0.89% 248.28 249.99 237.78 161,919.00
08 Jun 2020 246.51 2.07 0.85% 244.82 247.97 234.48 123,645.00
07 Jun 2020 244.44 2.23 0.92% 241.75 245.93 234.37 205,998.00
06 Jun 2020 242.21 1.94 0.81% 240.06 247.90 237.67 87,400.00
05 Jun 2020 240.27 -3.45 -1.42% 243.33 247.90 238.65 162,683.00
04 Jun 2020 243.72 -0.160 -0.07% 244.42 246.73 233.28 228,673.00
03 Jun 2020 243.88 6.28 2.64% 238.05 253.60 225.60 178,500.00
02 Jun 2020 237.60 -11.06 -4.45% 248.46 253.60 218.48 383,447.00
01 Jun 2020 248.66 16.75 7.22% 231.19 251.46 230.56 324,430.00
31 May 2020 231.91 -11.83 -4.85% 242.91 245.46 229.46 243,950.00
30 May 2020 243.74 23.26 10.55% 220.14 247.36 218.33 357,063.00
29 May 2020 220.48 1.81 0.83% 222.72 224.84 217.52 205,531.00
28 May 2020 218.67 10.93 5.26% 208.12 220.68 200.76 219,606.00
27 May 2020 207.74 7.00 3.49% 200.87 208.48 200.76 113,601.00
26 May 2020 200.74 -3.56 -1.74% 203.93 205.71 196.65 140,916.00
25 May 2020 204.30 2.09 1.03% 200.58 210.67 198.03 108,436.00
24 May 2020 202.21 -4.42 -2.14% 206.29 210.68 201.00 156,704.00
23 May 2020 206.63 -0.450 -0.22% 207.99 211.42 204.56 99,629.00
22 May 2020 207.08 8.54 4.30% 197.80 209.28 196.12 187,425.00
21 May 2020 198.54 -11.46 -5.46% 210.09 215.50 191.27 257,028.00
20 May 2020 210.00 -4.15 -1.94% 214.59 215.84 205.10 161,559.00
19 May 2020 214.15 -0.390 -0.18% 214.27 215.99 209.22 148,802.00
18 May 2020 214.54 7.55 3.65% 207.07 216.99 199.64 245,944.00
17 May 2020 206.99 6.56 3.27% 200.50 210.00 193.24 151,557.00
16 May 2020 200.43 5.64 2.90% 194.59 204.30 191.35 144,838.00
15 May 2020 194.79 -8.93 -4.38% 204.01 217.48 191.35 204,897.00
14 May 2020 203.72 3.54 1.77% 200.26 206.25 195.53 255,557.00
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:20200812 02:26:07