Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ETCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 25.53 | 0.130 | 0.51% | 25.40 | 25.65 | 23.97 | 316,318.00 |
| 30 Abr 2024 | 25.40 | -2.17 | -7.87% | 27.51 | 28.02 | 24.76 | 206,607.00 |
| 29 Abr 2024 | 27.57 | -0.410 | -1.47% | 28.07 | 28.51 | 26.87 | 127,455.00 |
| 28 Abr 2024 | 27.98 | 0.180 | 0.65% | 27.90 | 30.04 | 27.67 | 252,459.00 |
| 27 Abr 2024 | 27.80 | 0.690 | 2.55% | 27.11 | 28.21 | 26.32 | 152,850.00 |
| 26 Abr 2024 | 27.11 | 0.670 | 2.53% | 26.44 | 27.99 | 25.95 | 118,685.00 |
| 25 Abr 2024 | 26.44 | 0.080 | 0.30% | 26.33 | 26.95 | 25.77 | 67,585.00 |
| 24 Abr 2024 | 26.36 | -1.80 | -6.39% | 28.17 | 28.46 | 26.07 | 79,623.00 |
| 23 Abr 2024 | 28.16 | -0.200 | -0.71% | 28.32 | 28.51 | 27.70 | 39,480.00 |
| 22 Abr 2024 | 28.36 | 0.920 | 3.35% | 27.48 | 28.56 | 27.36 | 115,800.00 |
| 21 Abr 2024 | 27.44 | -0.440 | -1.58% | 27.73 | 28.32 | 27.05 | 54,958.00 |
| 20 Abr 2024 | 27.88 | 1.81 | 6.94% | 26.02 | 28.19 | 25.80 | 82,039.00 |
| 19 Abr 2024 | 26.07 | -0.060 | -0.23% | 26.12 | 26.64 | 24.04 | 150,749.00 |
| 18 Abr 2024 | 26.13 | 0.740 | 2.91% | 25.34 | 26.38 | 24.88 | 68,620.00 |
| 17 Abr 2024 | 25.39 | -0.790 | -3.02% | 26.11 | 26.64 | 24.67 | 78,021.00 |
| 16 Abr 2024 | 26.18 | -0.290 | -1.10% | 26.36 | 26.91 | 25.06 | 153,818.00 |
| 15 Abr 2024 | 26.47 | -0.610 | -2.25% | 26.85 | 28.27 | 25.47 | 256,238.00 |
| 14 Abr 2024 | 27.08 | 1.54 | 6.03% | 25.59 | 27.20 | 24.48 | 411,912.00 |
| 13 Abr 2024 | 25.54 | -4.08 | -13.77% | 29.47 | 29.90 | 23.04 | 669,238.00 |
| 12 Abr 2024 | 29.62 | -4.12 | -12.21% | 33.72 | 34.04 | 27.04 | 383,036.00 |
| 11 Abr 2024 | 33.74 | 0.240 | 0.72% | 33.39 | 34.58 | 33.22 | 167,441.00 |
| 10 Abr 2024 | 33.50 | 0.700 | 2.13% | 32.73 | 33.60 | 31.47 | 154,172.00 |
| 09 Abr 2024 | 32.80 | -2.87 | -8.05% | 35.65 | 35.82 | 32.59 | 199,467.00 |
| 08 Abr 2024 | 35.67 | 1.79 | 5.28% | 33.82 | 35.87 | 33.14 | 234,873.00 |
| 07 Abr 2024 | 33.88 | 0.400 | 1.19% | 33.52 | 34.78 | 33.23 | 112,489.00 |
| 06 Abr 2024 | 33.48 | 0.350 | 1.06% | 33.11 | 33.61 | 32.73 | 88,538.00 |
| 05 Abr 2024 | 33.13 | 0.270 | 0.82% | 32.90 | 34.05 | 31.62 | 324,736.00 |
| 04 Abr 2024 | 32.86 | 2.24 | 7.32% | 30.58 | 33.30 | 30.03 | 322,504.00 |
| 03 Abr 2024 | 30.62 | 0.640 | 2.13% | 30.03 | 30.99 | 29.01 | 121,039.00 |
| 02 Abr 2024 | 29.98 | -2.72 | -8.32% | 32.64 | 32.70 | 29.83 | 273,573.00 |
| 01 Abr 2024 | 32.70 | -1.59 | -4.64% | 34.16 | 34.80 | 31.81 | 311,591.00 |
| 31 Mar 2024 | 34.29 | 1.37 | 4.16% | 32.85 | 34.45 | 32.84 | 158,871.00 |
| 30 Mar 2024 | 32.92 | -1.28 | -3.74% | 34.08 | 34.58 | 32.80 | 160,803.00 |
| 29 Mar 2024 | 34.20 | 1.68 | 5.17% | 32.48 | 34.95 | 31.75 | 310,620.00 |
| 28 Mar 2024 | 32.52 | 0.760 | 2.39% | 31.73 | 32.84 | 31.31 | 175,722.00 |
| 27 Mar 2024 | 31.76 | -0.380 | -1.18% | 32.14 | 32.54 | 30.89 | 146,004.00 |
| 26 Mar 2024 | 32.14 | -0.350 | -1.08% | 32.38 | 33.23 | 31.75 | 143,736.00 |
| 25 Mar 2024 | 32.49 | 0.880 | 2.78% | 31.46 | 32.73 | 30.98 | 186,274.00 |
| 24 Mar 2024 | 31.61 | 1.34 | 4.43% | 30.34 | 31.71 | 30.27 | 177,600.00 |
| 23 Mar 2024 | 30.27 | 0.910 | 3.10% | 29.26 | 31.41 | 29.03 | 105,226.00 |
| 22 Mar 2024 | 29.36 | -0.940 | -3.10% | 30.26 | 30.74 | 28.50 | 115,364.00 |
| 21 Mar 2024 | 30.30 | -0.320 | -1.05% | 30.51 | 30.86 | 29.42 | 111,977.00 |
| 20 Mar 2024 | 30.62 | 2.95 | 10.66% | 27.92 | 30.88 | 26.79 | 246,383.00 |
| 19 Mar 2024 | 27.67 | -3.66 | -11.68% | 31.55 | 31.60 | 27.21 | 372,709.00 |
| 18 Mar 2024 | 31.33 | -0.580 | -1.82% | 31.80 | 32.07 | 30.25 | 103,710.00 |
| 17 Mar 2024 | 31.91 | 1.25 | 4.08% | 30.87 | 32.38 | 29.45 | 199,905.00 |
| 16 Mar 2024 | 30.66 | -2.55 | -7.68% | 33.30 | 33.68 | 30.02 | 157,797.00 |
| 15 Mar 2024 | 33.21 | -1.89 | -5.38% | 35.15 | 35.55 | 31.03 | 312,424.00 |
| 14 Mar 2024 | 35.10 | -1.46 | -3.99% | 36.55 | 36.92 | 33.40 | 242,379.00 |
| 13 Mar 2024 | 36.56 | -0.340 | -0.92% | 36.76 | 37.63 | 35.83 | 117,017.00 |
| 12 Mar 2024 | 36.90 | -1.07 | -2.82% | 38.11 | 38.26 | 34.95 | 252,664.00 |
| 11 Mar 2024 | 37.97 | 1.80 | 4.98% | 36.12 | 39.57 | 33.94 | 481,839.00 |
| 10 Mar 2024 | 36.17 | -1.16 | -3.11% | 37.25 | 37.80 | 35.36 | 214,219.00 |
| 09 Mar 2024 | 37.33 | -0.760 | -2.00% | 38.10 | 39.68 | 37.12 | 176,068.00 |
| 08 Mar 2024 | 38.09 | 0.150 | 0.40% | 38.05 | 39.45 | 36.92 | 406,852.00 |
| 07 Mar 2024 | 37.94 | 0.650 | 1.74% | 37.20 | 38.44 | 35.95 | 282,294.00 |
| 06 Mar 2024 | 37.29 | 3.13 | 9.16% | 34.26 | 38.49 | 32.96 | 569,541.00 |
| 05 Mar 2024 | 34.16 | -1.81 | -5.03% | 36.45 | 39.74 | 29.21 | 1,402,435.00 |
| 04 Mar 2024 | 35.97 | 2.34 | 6.96% | 33.56 | 36.89 | 33.06 | 652,695.00 |
| 03 Mar 2024 | 33.63 | -0.600 | -1.75% | 33.86 | 35.93 | 30.87 | 926,719.00 |
| 02 Mar 2024 | 34.23 | 3.85 | 12.67% | 30.28 | 34.89 | 30.25 | 862,636.00 |
| 01 Mar 2024 | 30.38 | 1.52 | 5.27% | 28.89 | 30.39 | 28.83 | 282,246.00 |
| 29 Feb 2024 | 28.86 | -0.820 | -2.76% | 29.45 | 31.49 | 28.20 | 592,608.00 |
| 28 Feb 2024 | 29.68 | 1.53 | 5.44% | 28.19 | 31.19 | 26.70 | 516,117.00 |
| 27 Feb 2024 | 28.15 | 0.350 | 1.26% | 27.86 | 28.71 | 27.49 | 259,814.00 |
| 26 Feb 2024 | 27.80 | 0.600 | 2.21% | 27.14 | 28.02 | 26.43 | 337,826.00 |
| 25 Feb 2024 | 27.20 | 1.12 | 4.29% | 26.09 | 27.41 | 25.94 | 294,173.00 |
| 24 Feb 2024 | 26.08 | 0.680 | 2.68% | 25.45 | 26.19 | 25.08 | 106,263.00 |
| 23 Feb 2024 | 25.40 | -0.390 | -1.51% | 25.84 | 25.92 | 25.06 | 108,595.00 |
| 22 Feb 2024 | 25.79 | -0.270 | -1.04% | 26.07 | 26.42 | 25.47 | 131,801.00 |
| 21 Feb 2024 | 26.06 | -0.990 | -3.66% | 27.01 | 27.30 | 25.22 | 207,551.00 |
| 20 Feb 2024 | 27.05 | -0.370 | -1.35% | 27.48 | 27.73 | 25.92 | 261,578.00 |
| 19 Feb 2024 | 27.42 | 0.880 | 3.32% | 26.53 | 27.89 | 26.23 | 172,154.00 |
| 18 Feb 2024 | 26.54 | 0.510 | 1.96% | 26.03 | 26.75 | 25.74 | 66,486.00 |
| 17 Feb 2024 | 26.03 | -0.760 | -2.84% | 26.79 | 26.82 | 25.48 | 124,873.00 |
| 16 Feb 2024 | 26.79 | 0.00 | 0.00% | 26.85 | 27.49 | 26.13 | 205,121.00 |
| 15 Feb 2024 | 26.79 | -0.090 | -0.33% | 26.88 | 27.48 | 26.40 | 227,154.00 |
| 14 Feb 2024 | 26.88 | 0.660 | 2.52% | 26.18 | 27.24 | 25.68 | 171,823.00 |
| 13 Feb 2024 | 26.22 | -0.900 | -3.32% | 26.94 | 27.30 | 25.77 | 209,313.00 |
| 12 Feb 2024 | 27.12 | 1.22 | 4.71% | 25.89 | 27.23 | 25.41 | 160,215.00 |
| 11 Feb 2024 | 25.90 | 0.030 | 0.12% | 25.87 | 26.36 | 25.53 | 74,071.00 |
| 10 Feb 2024 | 25.87 | -0.280 | -1.07% | 26.25 | 26.44 | 25.39 | 60,579.00 |
| 09 Feb 2024 | 26.15 | 0.530 | 2.07% | 25.69 | 26.71 | 25.56 | 195,678.00 |
| 08 Feb 2024 | 25.62 | 0.470 | 1.87% | 25.26 | 25.87 | 25.00 | 114,282.00 |
| 07 Feb 2024 | 25.15 | 0.440 | 1.78% | 24.76 | 25.38 | 24.31 | 156,914.00 |
| 06 Feb 2024 | 24.71 | 0.450 | 1.85% | 24.23 | 24.95 | 24.14 | 79,017.00 |
| 05 Feb 2024 | 24.26 | -0.710 | -2.84% | 24.95 | 25.18 | 24.01 | 158,043.00 |
| 04 Feb 2024 | 24.97 | 0.130 | 0.52% | 24.81 | 25.62 | 24.65 | 141,942.00 |
| 03 Feb 2024 | 24.84 | -0.250 | -1.00% | 25.14 | 25.69 | 24.51 | 131,872.00 |
| 02 Feb 2024 | 25.09 | 0.690 | 2.83% | 24.36 | 25.45 | 24.31 | 119,135.00 |
