ETHVUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 0.000666 | -0.000022 | -3.20% | 0.000699 | 0.000702 | 0.00066 | 0.00 |
16 Jun 2024 | 0.000688 | 0.00001 | 1.48% | 0.000677 | 0.000693 | 0.000673 | 0.00 |
15 Jun 2024 | 0.000677 | 0.000016 | 2.42% | 0.000661 | 0.000682 | 0.00066 | 0.00 |
14 Jun 2024 | 0.000661 | 0.00000100 | 0.15% | 0.00066 | 0.00067 | 0.000639 | 0.00 |
13 Jun 2024 | 0.00066 | -0.000017 | -2.51% | 0.000676 | 0.000676 | 0.000652 | 0.00 |
12 Jun 2024 | 0.000676 | 0.000012 | 1.81% | 0.000665 | 0.000694 | 0.000658 | 0.00 |
11 Jun 2024 | 0.000665 | -0.000032 | -4.59% | 0.000697 | 0.000697 | 0.000652 | 0.00 |
10 Jun 2024 | 0.000697 | -0.00000700 | -0.99% | 0.000699 | 0.000705 | 0.000694 | 0.00 |
09 Jun 2024 | 0.000704 | 0.00000400 | 0.57% | 0.000699 | 0.000706 | 0.000697 | 0.00 |
08 Jun 2024 | 0.0007 | 0.00000076 | 0.11% | 0.000699 | 0.000704 | 0.000697 | 0.00 |
07 Jun 2024 | 0.000699 | -0.000026 | -3.59% | 0.000724 | 0.000729 | 0.000692 | 0.00 |
06 Jun 2024 | 0.000724 | -0.00001 | -1.36% | 0.000735 | 0.000737 | 0.000715 | 0.00 |
05 Jun 2024 | 0.000735 | 0.00001 | 1.38% | 0.000712 | 0.000738 | 0.000708 | 0.00 |
04 Jun 2024 | 0.000725 | 0.00001 | 1.40% | 0.000716 | 0.000728 | 0.000711 | 0.00 |
03 Jun 2024 | 0.000715 | -0.00000300 | -0.42% | 0.000717 | 0.000731 | 0.000714 | 0.00 |
02 Jun 2024 | 0.000718 | -0.00000600 | -0.83% | 0.000725 | 0.000729 | 0.000713 | 0.00 |
01 Jun 2024 | 0.000725 | 0.00000900 | 1.26% | 0.000715 | 0.000727 | 0.000713 | 0.00 |
31 May 2024 | 0.000715 | 0.00000300 | 0.42% | 0.000712 | 0.00073 | 0.000707 | 0.00 |
30 May 2024 | 0.000712 | -0.00000400 | -0.56% | 0.000716 | 0.000726 | 0.000704 | 0.00 |
29 May 2024 | 0.000715 | -0.000015 | -2.05% | 0.00073 | 0.000738 | 0.000711 | 0.00 |
28 May 2024 | 0.00073 | -0.00000900 | -1.22% | 0.000738 | 0.000746 | 0.000716 | 0.00 |
27 May 2024 | 0.00074 | 0.000013 | 1.79% | 0.000302 | 0.000754 | 0.000299 | 0.00 |
26 May 2024 | 0.000727 | 0.000427 | 142.41% | 0.0003 | 0.000737 | 0.000299 | 0.00 |
25 May 2024 | 0.0003 | 0.00000100 | 0.34% | 0.000298 | 0.000302 | 0.000297 | 0.00 |
24 May 2024 | 0.000298 | -0.00000200 | -0.67% | 0.000302 | 0.000306 | 0.000291 | 0.00 |
23 May 2024 | 0.000301 | 0.00000100 | 0.33% | 0.000299 | 0.000315 | 0.000286 | 0.00 |
22 May 2024 | 0.000299 | -0.00000400 | -1.32% | 0.000303 | 0.000305 | 0.000292 | 0.00 |
21 May 2024 | 0.000303 | 0.000011 | 3.76% | 0.000293 | 0.000307 | 0.000291 | 0.00 |
20 May 2024 | 0.000293 | 0.000047 | 19.15% | 0.000231 | 0.000295 | 0.000229 | 0.00 |
19 May 2024 | 0.000245 | -0.00000400 | -1.60% | 0.00025 | 0.000251 | 0.000245 | 0.00 |
18 May 2024 | 0.00025 | 0.00000300 | 1.21% | 0.000247 | 0.000252 | 0.000247 | 0.00 |
17 May 2024 | 0.000247 | 0.000012 | 5.10% | 0.000235 | 0.000249 | 0.000235 | 0.00 |
16 May 2024 | 0.000235 | -0.00000800 | -3.29% | 0.000243 | 0.000243 | 0.000234 | 0.00 |
15 May 2024 | 0.000243 | 0.000012 | 5.20% | 0.000231 | 0.000243 | 0.000229 | 0.00 |
14 May 2024 | 0.000231 | -0.00000500 | -2.12% | 0.000236 | 0.000237 | 0.000229 | 0.00 |
13 May 2024 | 0.000236 | 0.00000200 | 0.85% | 0.000233 | 0.000239 | 0.000232 | 0.00 |
12 May 2024 | 0.000234 | 0.00000200 | 0.86% | 0.000233 | 0.000236 | 0.000232 | 0.00 |
11 May 2024 | 0.000233 | -0.00000007 | -0.03% | 0.000233 | 0.000235 | 0.000231 | 0.00 |
10 May 2024 | 0.000233 | -0.00001 | -4.12% | 0.000242 | 0.000244 | 0.00023 | 0.00 |
09 May 2024 | 0.000243 | 0.00000500 | 2.10% | 0.000238 | 0.000245 | 0.000236 | 0.00 |
08 May 2024 | 0.000238 | -0.00000400 | -1.66% | 0.000241 | 0.000243 | 0.000235 | 0.00 |
07 May 2024 | 0.000241 | -0.00000400 | -1.63% | 0.000245 | 0.00025 | 0.000241 | 0.00 |
06 May 2024 | 0.000245 | -0.00000500 | -1.99% | 0.000239 | 0.000257 | 0.000237 | 0.00 |
05 May 2024 | 0.000251 | 0.00000100 | 0.40% | 0.000249 | 0.000254 | 0.000246 | 0.00 |
04 May 2024 | 0.000249 | 0.00000092 | 0.37% | 0.000248 | 0.000253 | 0.000248 | 0.00 |
03 May 2024 | 0.000248 | 0.00000900 | 3.76% | 0.000239 | 0.00025 | 0.000237 | 0.00 |
02 May 2024 | 0.000239 | 0.00000080 | 0.34% | 0.000238 | 0.000241 | 0.000232 | 0.00 |
01 May 2024 | 0.000238 | -0.00000300 | -1.24% | 0.000241 | 0.000242 | 0.000225 | 0.00 |
30 Abr 2024 | 0.000242 | -0.000015 | -5.83% | 0.000257 | 0.00026 | 0.000233 | 0.00 |
29 Abr 2024 | 0.000257 | -0.00000400 | -1.53% | 0.000244 | 0.000259 | 0.000242 | 0.00 |
28 Abr 2024 | 0.000261 | 0.00000096 | 0.37% | 0.00026 | 0.000268 | 0.00026 | 0.00 |
27 Abr 2024 | 0.00026 | 0.00001 | 4.00% | 0.000251 | 0.000262 | 0.000246 | 0.00 |
26 Abr 2024 | 0.00025 | -0.00000200 | -0.79% | 0.000252 | 0.000253 | 0.000248 | 0.00 |
25 Abr 2024 | 0.000253 | 0.00000200 | 0.80% | 0.000251 | 0.000255 | 0.000246 | 0.00 |
24 Abr 2024 | 0.000251 | -0.00000700 | -2.72% | 0.000258 | 0.000263 | 0.000248 | 0.00 |
23 Abr 2024 | 0.000258 | 0.00000100 | 0.39% | 0.000256 | 0.000261 | 0.000252 | 0.00 |
22 Abr 2024 | 0.000256 | 0.00000400 | 1.59% | 0.000244 | 0.000258 | 0.000242 | 0.00 |
21 Abr 2024 | 0.000252 | -0.00000030 | -0.12% | 0.000252 | 0.000256 | 0.00025 | 0.00 |
20 Abr 2024 | 0.000252 | 0.00000700 | 2.85% | 0.000244 | 0.000254 | 0.000242 | 0.00 |
19 Abr 2024 | 0.000245 | 0.00000011 | 0.04% | 0.000245 | 0.00025 | 0.00023 | 0.00 |
18 Abr 2024 | 0.000245 | 0.00000700 | 2.93% | 0.000239 | 0.000248 | 0.000237 | 0.00 |
17 Abr 2024 | 0.000239 | -0.00000800 | -3.24% | 0.000247 | 0.00025 | 0.000234 | 0.00 |
16 Abr 2024 | 0.000247 | -0.00000100 | -0.40% | 0.000248 | 0.00025 | 0.00024 | 0.00 |
15 Abr 2024 | 0.000248 | -0.00000500 | -1.98% | 0.000252 | 0.000262 | 0.000243 | 0.00 |
14 Abr 2024 | 0.000253 | 0.000011 | 4.54% | 0.000241 | 0.000254 | 0.000233 | 0.00 |
13 Abr 2024 | 0.000242 | -0.000017 | -6.55% | 0.000258 | 0.000264 | 0.000231 | 0.00 |
12 Abr 2024 | 0.000259 | -0.000021 | -7.48% | 0.00028 | 0.000284 | 0.000251 | 0.00 |
11 Abr 2024 | 0.000281 | -0.00000300 | -1.06% | 0.000283 | 0.000289 | 0.000278 | 0.00 |
10 Abr 2024 | 0.000283 | 0.00000200 | 0.71% | 0.00028 | 0.000285 | 0.000273 | 0.00 |
09 Abr 2024 | 0.000281 | -0.000015 | -5.08% | 0.000296 | 0.000298 | 0.000277 | 0.00 |
08 Abr 2024 | 0.000296 | 0.000019 | 6.87% | 0.000333 | 0.000334 | 0.000274 | 0.00 |
07 Abr 2024 | 0.000276 | 0.000142 | 105.51% | 0.000134 | 0.000277 | 0.000134 | 0.00 |
06 Abr 2024 | 0.000135 | -0.000198 | -59.54% | 0.000331 | 0.000339 | 0.000134 | 0.00 |
05 Abr 2024 | 0.000333 | -0.00000024 | -0.07% | 0.000333 | 0.000335 | 0.000322 | 0.00 |
04 Abr 2024 | 0.000333 | 0.00000096 | 0.29% | 0.000331 | 0.000344 | 0.000326 | 0.00 |
03 Abr 2024 | 0.000332 | 0.00000400 | 1.22% | 0.000329 | 0.000337 | 0.000321 | 0.00 |
02 Abr 2024 | 0.000328 | -0.000024 | -6.83% | 0.000351 | 0.000351 | 0.000322 | 0.00 |
01 Abr 2024 | 0.000351 | -0.000013 | -3.57% | 0.000364 | 0.000364 | 0.000342 | 0.00 |
31 Mar 2024 | 0.000364 | 0.000013 | 3.71% | 0.000351 | 0.000365 | 0.000351 | 0.00 |
30 Mar 2024 | 0.000351 | -0.00000078 | -0.22% | 0.000351 | 0.000357 | 0.000349 | 0.00 |
29 Mar 2024 | 0.000352 | -0.00000500 | -1.40% | 0.000356 | 0.000358 | 0.000347 | 0.00 |
28 Mar 2024 | 0.000356 | 0.00000700 | 2.00% | 0.00035 | 0.000361 | 0.000347 | 0.00 |
27 Mar 2024 | 0.000349 | -0.00000900 | -2.51% | 0.000359 | 0.000367 | 0.000346 | 0.00 |
26 Mar 2024 | 0.000359 | 0.00000055 | 0.15% | 0.000358 | 0.000368 | 0.000355 | 0.00 |
25 Mar 2024 | 0.000358 | 0.000012 | 3.47% | 0.001433 | 0.001452 | 0.000343 | 0.00 |
24 Mar 2024 | 0.000346 | -0.00103 | -74.89% | 0.001372 | 0.001379 | 0.000332 | 0.00 |
23 Mar 2024 | 0.001375 | 0.000015 | 1.10% | 0.001365 | 0.001403 | 0.001342 | 0.00 |
22 Mar 2024 | 0.00136 | -0.000072 | -5.03% | 0.001433 | 0.001452 | 0.001335 | 0.00 |
21 Mar 2024 | 0.001432 | -0.00001 | -0.69% | 0.001438 | 0.00147 | 0.001399 | 0.00 |
20 Mar 2024 | 0.001442 | 0.000141 | 10.84% | 0.001295 | 0.001449 | 0.001257 | 0.00 |