Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ETHWUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 3.82 | 0.020 | 0.53% | 3.82 | 3.88 | 3.66 | 9,225.00 |
| 21 May 2024 | 3.80 | 0.060 | 1.60% | 3.76 | 3.98 | 3.66 | 11,714.00 |
| 20 May 2024 | 3.74 | 0.460 | 14.02% | 3.28 | 3.78 | 3.26 | 12,212.00 |
| 19 May 2024 | 3.28 | -0.240 | -6.82% | 3.44 | 3.52 | 3.28 | 4,603.00 |
| 18 May 2024 | 3.52 | 0.020 | 0.57% | 3.50 | 3.52 | 3.46 | 1,328.00 |
| 17 May 2024 | 3.50 | 0.100 | 2.94% | 3.39 | 3.54 | 3.34 | 6,501.00 |
| 16 May 2024 | 3.40 | 0.010 | 0.29% | 3.40 | 3.45 | 3.30 | 11,206.00 |
| 15 May 2024 | 3.39 | 0.270 | 8.65% | 3.20 | 3.46 | 3.13 | 9,891.00 |
| 14 May 2024 | 3.12 | -0.290 | -8.50% | 3.35 | 3.40 | 3.11 | 4,539.00 |
| 13 May 2024 | 3.41 | 0.00 | 0.00% | 3.37 | 3.58 | 3.14 | 3,614.00 |
| 12 May 2024 | 3.41 | -0.030 | -0.87% | 3.44 | 3.46 | 3.37 | 1,680.00 |
| 11 May 2024 | 3.44 | -0.110 | -3.10% | 3.51 | 3.55 | 3.35 | 1,325.00 |
| 10 May 2024 | 3.55 | -0.120 | -3.27% | 3.66 | 3.76 | 3.32 | 1,326.00 |
| 09 May 2024 | 3.67 | 0.060 | 1.66% | 3.60 | 3.74 | 3.58 | 1,134.00 |
| 08 May 2024 | 3.61 | -0.150 | -3.99% | 3.76 | 3.78 | 3.53 | 1,975.00 |
| 07 May 2024 | 3.76 | 0.00 | 0.00% | 3.76 | 3.85 | 3.63 | 5,893.00 |
| 06 May 2024 | 3.76 | -0.160 | -4.08% | 3.87 | 4.01 | 3.74 | 5,188.00 |
| 05 May 2024 | 3.92 | 0.020 | 0.51% | 3.99 | 4.15 | 3.89 | 4,045.00 |
| 04 May 2024 | 3.90 | -0.210 | -5.11% | 4.11 | 4.11 | 3.80 | 3,687.00 |
| 03 May 2024 | 4.11 | 0.260 | 6.75% | 3.85 | 4.18 | 3.76 | 4,840.00 |
| 02 May 2024 | 3.85 | 0.070 | 1.85% | 3.79 | 4.00 | 3.64 | 3,334.00 |
| 01 May 2024 | 3.78 | 0.010 | 0.27% | 3.80 | 4.04 | 3.70 | 3,959.00 |
| 30 Abr 2024 | 3.77 | -0.660 | -14.90% | 4.43 | 4.48 | 3.57 | 7,587.00 |
| 29 Abr 2024 | 4.43 | -0.090 | -1.99% | 4.52 | 4.54 | 4.38 | 5,857.00 |
| 28 Abr 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.57 | 4.48 | 2,226.00 |
| 27 Abr 2024 | 4.52 | -0.070 | -1.53% | 4.57 | 4.76 | 3.72 | 2,583.00 |
| 26 Abr 2024 | 4.59 | -0.110 | -2.34% | 4.70 | 4.76 | 4.50 | 1,559.00 |
| 25 Abr 2024 | 4.70 | -0.050 | -1.05% | 4.75 | 4.83 | 3.70 | 4,693.00 |
| 24 Abr 2024 | 4.75 | -0.020 | -0.42% | 4.77 | 5.30 | 3.90 | 7,731.00 |
| 23 Abr 2024 | 4.77 | 0.630 | 15.22% | 4.14 | 4.85 | 3.96 | 17,641.00 |
| 22 Abr 2024 | 4.14 | 0.060 | 1.47% | 4.16 | 4.17 | 4.05 | 6,685.00 |
| 21 Abr 2024 | 4.08 | -0.240 | -5.56% | 4.32 | 4.32 | 4.03 | 4,121.00 |
| 20 Abr 2024 | 4.32 | 0.360 | 9.09% | 4.00 | 4.34 | 3.87 | 7,548.00 |
| 19 Abr 2024 | 3.96 | 0.140 | 3.66% | 3.82 | 4.03 | 3.61 | 6,377.00 |
| 18 Abr 2024 | 3.82 | 0.170 | 4.66% | 3.65 | 3.84 | 3.57 | 6,824.00 |
| 17 Abr 2024 | 3.65 | -0.100 | -2.67% | 3.75 | 3.79 | 3.54 | 6,053.00 |
| 16 Abr 2024 | 3.75 | -0.030 | -0.79% | 3.78 | 3.81 | 3.55 | 11,387.00 |
| 15 Abr 2024 | 3.78 | -0.030 | -0.79% | 3.78 | 4.01 | 3.64 | 16,394.00 |
| 14 Abr 2024 | 3.81 | 0.190 | 5.25% | 3.56 | 3.86 | 3.39 | 14,319.00 |
| 13 Abr 2024 | 3.62 | -0.650 | -15.22% | 4.27 | 4.27 | 3.15 | 21,078.00 |
| 12 Abr 2024 | 4.27 | -0.640 | -13.03% | 4.91 | 5.13 | 3.91 | 21,298.00 |
| 11 Abr 2024 | 4.91 | -0.270 | -5.21% | 5.17 | 5.47 | 4.91 | 7,583.00 |
| 10 Abr 2024 | 5.18 | -0.010 | -0.19% | 5.19 | 5.48 | 4.96 | 7,281.00 |
| 09 Abr 2024 | 5.19 | -0.510 | -8.95% | 5.75 | 5.99 | 5.17 | 14,235.00 |
| 08 Abr 2024 | 5.70 | 0.940 | 19.75% | 4.79 | 5.74 | 4.63 | 11,019.00 |
| 07 Abr 2024 | 4.76 | 0.420 | 9.68% | 4.34 | 4.76 | 4.32 | 3,069.00 |
| 06 Abr 2024 | 4.34 | 0.020 | 0.46% | 4.32 | 4.40 | 4.28 | 1,726.00 |
| 05 Abr 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.36 | 4.13 | 6,503.00 |
| 04 Abr 2024 | 4.32 | -0.230 | -5.05% | 4.55 | 4.63 | 4.29 | 7,516.00 |
| 03 Abr 2024 | 4.55 | -0.130 | -2.78% | 4.68 | 5.07 | 4.53 | 11,691.00 |
| 02 Abr 2024 | 4.68 | -0.510 | -9.83% | 5.21 | 5.21 | 4.58 | 11,787.00 |
| 01 Abr 2024 | 5.19 | 0.200 | 4.01% | 5.00 | 5.27 | 4.81 | 9,290.00 |
| 31 Mar 2024 | 4.99 | 0.200 | 4.18% | 4.80 | 5.08 | 4.74 | 19,267.00 |
| 30 Mar 2024 | 4.79 | -0.370 | -7.17% | 5.10 | 5.34 | 4.74 | 14,851.00 |
| 29 Mar 2024 | 5.16 | 0.790 | 18.08% | 4.34 | 5.28 | 4.24 | 41,114.00 |
| 28 Mar 2024 | 4.37 | -0.020 | -0.46% | 4.32 | 4.40 | 4.23 | 3,733.00 |
| 27 Mar 2024 | 4.39 | -0.100 | -2.23% | 4.48 | 4.81 | 4.26 | 12,878.00 |
| 26 Mar 2024 | 4.49 | 0.360 | 8.72% | 4.14 | 4.49 | 4.08 | 12,490.00 |
| 25 Mar 2024 | 4.13 | 0.160 | 4.03% | 3.94 | 4.35 | 3.84 | 12,617.00 |
| 24 Mar 2024 | 3.97 | 0.360 | 9.97% | 3.58 | 4.23 | 3.51 | 17,645.00 |
| 23 Mar 2024 | 3.61 | 0.100 | 2.85% | 3.51 | 3.67 | 3.50 | 3,881.00 |
| 22 Mar 2024 | 3.51 | -0.090 | -2.50% | 3.60 | 3.67 | 3.41 | 1,773.00 |
| 21 Mar 2024 | 3.60 | -0.040 | -1.10% | 3.64 | 3.68 | 3.52 | 7,301.00 |
| 20 Mar 2024 | 3.64 | 0.340 | 10.30% | 3.32 | 3.67 | 3.19 | 6,412.00 |
| 19 Mar 2024 | 3.30 | -0.450 | -12.00% | 3.73 | 3.77 | 3.23 | 7,924.00 |
| 18 Mar 2024 | 3.75 | -0.170 | -4.34% | 3.88 | 3.93 | 3.65 | 28,054.00 |
| 17 Mar 2024 | 3.92 | 0.240 | 6.52% | 3.67 | 3.96 | 3.48 | 10,215.00 |
| 16 Mar 2024 | 3.68 | -0.360 | -8.91% | 4.06 | 4.12 | 3.60 | 11,035.00 |
| 15 Mar 2024 | 4.04 | -0.330 | -7.55% | 4.51 | 4.57 | 3.80 | 40,611.00 |
| 14 Mar 2024 | 4.37 | -0.240 | -5.21% | 4.76 | 4.73 | 4.31 | 18,990.00 |
| 13 Mar 2024 | 4.61 | 0.010 | 0.22% | 4.57 | 4.83 | 4.51 | 12,008.00 |
| 12 Mar 2024 | 4.60 | -0.190 | -3.97% | 4.76 | 4.90 | 4.34 | 19,612.00 |
| 11 Mar 2024 | 4.79 | 0.210 | 4.59% | 4.58 | 4.84 | 4.42 | 81,941.00 |
| 10 Mar 2024 | 4.58 | 0.560 | 13.93% | 4.02 | 5.09 | 4.02 | 36,173.00 |
| 09 Mar 2024 | 4.02 | 0.020 | 0.50% | 4.03 | 4.12 | 4.00 | 6,640.00 |
| 08 Mar 2024 | 4.00 | 0.050 | 1.27% | 4.03 | 4.09 | 3.87 | 14,261.00 |
| 07 Mar 2024 | 3.95 | -0.080 | -1.99% | 4.04 | 4.16 | 3.89 | 27,495.00 |
| 06 Mar 2024 | 4.03 | 0.050 | 1.26% | 4.03 | 4.23 | 3.78 | 23,125.00 |
| 05 Mar 2024 | 3.98 | 0.250 | 6.70% | 3.70 | 4.58 | 3.39 | 63,652.00 |
| 04 Mar 2024 | 3.73 | 0.040 | 1.08% | 3.68 | 3.77 | 3.50 | 39,003.00 |
| 03 Mar 2024 | 3.69 | -0.010 | -0.27% | 3.85 | 3.89 | 3.45 | 12,414.00 |
| 02 Mar 2024 | 3.70 | 0.370 | 11.11% | 3.36 | 3.81 | 3.36 | 23,148.00 |
| 01 Mar 2024 | 3.33 | 0.170 | 5.38% | 3.24 | 3.33 | 3.24 | 7,930.00 |
| 29 Feb 2024 | 3.16 | -0.080 | -2.47% | 3.27 | 3.42 | 3.16 | 14,833.00 |
| 28 Feb 2024 | 3.24 | -0.070 | -2.11% | 3.31 | 3.38 | 2.94 | 23,041.00 |
| 27 Feb 2024 | 3.31 | 0.150 | 4.75% | 3.18 | 3.34 | 3.09 | 26,069.00 |
| 26 Feb 2024 | 3.16 | 0.150 | 4.98% | 3.01 | 3.30 | 2.90 | 32,694.00 |
| 25 Feb 2024 | 3.01 | 0.100 | 3.44% | 2.93 | 3.02 | 2.92 | 7,595.00 |
| 24 Feb 2024 | 2.91 | 0.060 | 2.11% | 2.89 | 2.91 | 2.83 | 2,909.00 |
| 23 Feb 2024 | 2.85 | -0.110 | -3.72% | 2.92 | 2.94 | 2.83 | 3,415.00 |
