Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ETHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.04880000 | -0.00056000 | -1.13% | 0.04933000 | 0.04970000 | 0.04876000 | 1,429.00 |
| 03 May 2024 | 0.04936000 | -0.00116000 | -2.30% | 0.05057000 | 0.05077000 | 0.04926000 | 3,252.00 |
| 02 May 2024 | 0.05052000 | -0.00046000 | -0.90% | 0.05090000 | 0.05163000 | 0.05037000 | 3,698.00 |
| 01 May 2024 | 0.05098000 | 0.00130000 | 2.62% | 0.04968000 | 0.05141000 | 0.04943000 | 7,385.00 |
| 30 Abr 2024 | 0.04968000 | -0.00069000 | -1.37% | 0.05037000 | 0.05037000 | 0.04884000 | 5,467.00 |
| 29 Abr 2024 | 0.05037000 | -0.00133000 | -2.57% | 0.05174000 | 0.05193000 | 0.05026000 | 4,413.00 |
| 28 Abr 2024 | 0.05170000 | 0.00041000 | 0.80% | 0.05128000 | 0.05249000 | 0.05114000 | 5,187.00 |
| 27 Abr 2024 | 0.05129000 | 0.00220000 | 4.48% | 0.04912000 | 0.05164000 | 0.04897000 | 3,567.00 |
| 26 Abr 2024 | 0.04909000 | 0.00014000 | 0.29% | 0.04893000 | 0.04926000 | 0.04869000 | 1,428.00 |
| 25 Abr 2024 | 0.04895000 | 0.00009000 | 0.18% | 0.04885000 | 0.04940000 | 0.04850000 | 3,333.00 |
| 24 Abr 2024 | 0.04886000 | 0.00038000 | 0.78% | 0.04846000 | 0.04936000 | 0.04830000 | 3,865.00 |
| 23 Abr 2024 | 0.04848000 | 0.00059000 | 1.23% | 0.04787000 | 0.04869000 | 0.04767000 | 2,013.00 |
| 22 Abr 2024 | 0.04789000 | -0.00058000 | -1.20% | 0.04848000 | 0.04880000 | 0.04782000 | 2,822.00 |
| 21 Abr 2024 | 0.04847000 | -0.00011000 | -0.23% | 0.04852000 | 0.04895000 | 0.04838000 | 1,987.00 |
| 20 Abr 2024 | 0.04858000 | 0.00066000 | 1.38% | 0.04790000 | 0.04881000 | 0.04766000 | 1,864.00 |
| 19 Abr 2024 | 0.04792000 | -0.00035000 | -0.73% | 0.04831000 | 0.04858000 | 0.04756000 | 7,092.00 |
| 18 Abr 2024 | 0.04827000 | -0.00044000 | -0.90% | 0.04870000 | 0.04898000 | 0.04806000 | 5,678.00 |
| 17 Abr 2024 | 0.04871000 | 0.00038000 | 0.79% | 0.04833000 | 0.04930000 | 0.04799000 | 5,448.00 |
| 16 Abr 2024 | 0.04833000 | -0.00057000 | -1.17% | 0.04889000 | 0.04908000 | 0.04829000 | 5,177.00 |
| 15 Abr 2024 | 0.04890000 | 0.00091000 | 1.90% | 0.04799000 | 0.04931000 | 0.04744000 | 8,991.00 |
| 14 Abr 2024 | 0.04799000 | 0.00090000 | 1.91% | 0.04704000 | 0.04851000 | 0.04622000 | 7,703.00 |
| 13 Abr 2024 | 0.04709000 | -0.00118000 | -2.44% | 0.04820000 | 0.04870000 | 0.04631000 | 15,621.00 |
| 12 Abr 2024 | 0.04827000 | -0.00177000 | -3.54% | 0.05002000 | 0.05014000 | 0.04743000 | 12,362.00 |
| 11 Abr 2024 | 0.05004000 | -0.00017000 | -0.34% | 0.05017000 | 0.05084000 | 0.04983000 | 3,947.00 |
| 10 Abr 2024 | 0.05021000 | -0.00050000 | -0.99% | 0.05069000 | 0.05118000 | 0.04998000 | 5,509.00 |
| 09 Abr 2024 | 0.05071000 | -0.00088000 | -1.71% | 0.05165000 | 0.05207000 | 0.05059000 | 6,090.00 |
| 08 Abr 2024 | 0.05159000 | 0.00180000 | 3.62% | 0.04973000 | 0.05180000 | 0.04900000 | 14,522.00 |
| 07 Abr 2024 | 0.04979000 | 0.00107000 | 2.20% | 0.04864000 | 0.04983000 | 0.04840000 | 4,328.00 |
| 06 Abr 2024 | 0.04872000 | -0.00020000 | -0.41% | 0.04887000 | 0.04929000 | 0.04867000 | 5,122.00 |
| 05 Abr 2024 | 0.04892000 | 0.00031000 | 0.64% | 0.04857000 | 0.04937000 | 0.04816000 | 8,375.00 |
| 04 Abr 2024 | 0.04861000 | -0.00161000 | -3.21% | 0.05016000 | 0.05048000 | 0.04852000 | 7,998.00 |
| 03 Abr 2024 | 0.05022000 | 0.00014000 | 0.28% | 0.05009000 | 0.05069000 | 0.04959000 | 8,406.00 |
| 02 Abr 2024 | 0.05008000 | -0.00020000 | -0.40% | 0.05035000 | 0.05074000 | 0.04952000 | 10,248.00 |
| 01 Abr 2024 | 0.05028000 | -0.00083000 | -1.62% | 0.05111000 | 0.05122000 | 0.04989000 | 5,579.00 |
| 31 Mar 2024 | 0.05111000 | 0.00077000 | 1.53% | 0.05033000 | 0.05163000 | 0.05027000 | 3,193.00 |
| 30 Mar 2024 | 0.05034000 | 0.00009000 | 0.18% | 0.05022000 | 0.05077000 | 0.04997000 | 3,070.00 |
| 29 Mar 2024 | 0.05025000 | -0.00008000 | -0.16% | 0.05028000 | 0.05078000 | 0.05013000 | 4,507.00 |
| 28 Mar 2024 | 0.05033000 | -0.00006000 | -0.12% | 0.05042000 | 0.05085000 | 0.05016000 | 7,544.00 |
| 27 Mar 2024 | 0.05039000 | -0.00085000 | -1.66% | 0.05123000 | 0.05134000 | 0.05039000 | 9,583.00 |
| 26 Mar 2024 | 0.05124000 | -0.00009000 | -0.18% | 0.05138000 | 0.05172000 | 0.05097000 | 4,715.00 |
| 25 Mar 2024 | 0.05133000 | -0.00005000 | -0.10% | 0.05133000 | 0.05180000 | 0.05112000 | 7,009.00 |
| 24 Mar 2024 | 0.05138000 | -0.00073000 | -1.40% | 0.05203000 | 0.05213000 | 0.05126000 | 4,221.00 |
| 23 Mar 2024 | 0.05211000 | -0.00017000 | -0.33% | 0.05223000 | 0.05243000 | 0.05179000 | 4,334.00 |
| 22 Mar 2024 | 0.05228000 | -0.00101000 | -1.90% | 0.05332000 | 0.05345000 | 0.05200000 | 8,739.00 |
| 21 Mar 2024 | 0.05329000 | 0.00155000 | 3.00% | 0.05174000 | 0.05351000 | 0.05168000 | 8,563.00 |
| 20 Mar 2024 | 0.05174000 | 0.00074000 | 1.45% | 0.05108000 | 0.05289000 | 0.05019000 | 17,913.00 |
| 19 Mar 2024 | 0.05100000 | -0.00108000 | -2.07% | 0.05206000 | 0.05233000 | 0.05091000 | 12,894.00 |
| 18 Mar 2024 | 0.05208000 | -0.00119000 | -2.23% | 0.05321000 | 0.05334000 | 0.05179000 | 4,981.00 |
| 17 Mar 2024 | 0.05327000 | -0.00065000 | -1.21% | 0.05390000 | 0.05407000 | 0.05279000 | 5,622.00 |
| 16 Mar 2024 | 0.05392000 | 0.00007000 | 0.13% | 0.05383000 | 0.05422000 | 0.05327000 | 4,583.00 |
| 15 Mar 2024 | 0.05385000 | -0.00055000 | -1.01% | 0.05438000 | 0.05494000 | 0.05338000 | 10,423.00 |
| 14 Mar 2024 | 0.05440000 | -0.00043000 | -0.78% | 0.05485000 | 0.05490000 | 0.05387000 | 7,254.00 |
| 13 Mar 2024 | 0.05483000 | -0.00086000 | -1.54% | 0.05569000 | 0.05618000 | 0.05443000 | 6,467.00 |
| 12 Mar 2024 | 0.05569000 | -0.00070000 | -1.24% | 0.05636000 | 0.05668000 | 0.05537000 | 9,875.00 |
| 11 Mar 2024 | 0.05639000 | 0.00016000 | 0.28% | 0.05629000 | 0.05650000 | 0.05544000 | 10,445.00 |
| 10 Mar 2024 | 0.05623000 | -0.00093000 | -1.63% | 0.05715000 | 0.05731000 | 0.05565000 | 5,582.00 |
| 09 Mar 2024 | 0.05716000 | 0.00016000 | 0.28% | 0.05698000 | 0.05762000 | 0.05686000 | 2,790.00 |
| 08 Mar 2024 | 0.05700000 | -0.00089000 | -1.54% | 0.05791000 | 0.05894000 | 0.05678000 | 9,504.00 |
| 07 Mar 2024 | 0.05789000 | 0.00013000 | 0.23% | 0.05786000 | 0.05823000 | 0.05651000 | 5,155.00 |
| 06 Mar 2024 | 0.05776000 | 0.00203000 | 3.64% | 0.05580000 | 0.05820000 | 0.05564000 | 8,428.00 |
| 05 Mar 2024 | 0.05573000 | 0.00260000 | 4.89% | 0.05319000 | 0.05713000 | 0.05289000 | 18,941.00 |
| 04 Mar 2024 | 0.05313000 | -0.00214000 | -3.87% | 0.05521000 | 0.05538000 | 0.05294000 | 12,469.00 |
| 03 Mar 2024 | 0.05527000 | 0.00011000 | 0.20% | 0.05521000 | 0.05556000 | 0.05452000 | 3,073.00 |
| 02 Mar 2024 | 0.05516000 | 0.00012000 | 0.22% | 0.05502000 | 0.05556000 | 0.05496000 | 2,252.00 |
| 01 Mar 2024 | 0.05504000 | 0.00046000 | 0.84% | 0.05462000 | 0.05540000 | 0.05455000 | 4,392.00 |
| 29 Feb 2024 | 0.05458000 | 0.00040000 | 0.74% | 0.05427000 | 0.05639000 | 0.05414000 | 17,467.00 |
| 28 Feb 2024 | 0.05418000 | -0.00266000 | -4.68% | 0.05683000 | 0.05724000 | 0.05328000 | 17,059.00 |
| 27 Feb 2024 | 0.05684000 | -0.00146000 | -2.50% | 0.05824000 | 0.05827000 | 0.05660000 | 6,138.00 |
| 26 Feb 2024 | 0.05830000 | -0.00185000 | -3.08% | 0.06013000 | 0.06059000 | 0.05809000 | 8,903.00 |
| 25 Feb 2024 | 0.06015000 | 0.00212000 | 3.65% | 0.05805000 | 0.06018000 | 0.05796000 | 5,416.00 |
| 24 Feb 2024 | 0.05803000 | 0.00044000 | 0.76% | 0.05761000 | 0.05822000 | 0.05740000 | 1,211.00 |
| 23 Feb 2024 | 0.05759000 | -0.00031000 | -0.54% | 0.05796000 | 0.05820000 | 0.05723000 | 2,166.00 |
| 22 Feb 2024 | 0.05790000 | 0.00058000 | 1.01% | 0.05725000 | 0.05832000 | 0.05675000 | 3,811.00 |
| 21 Feb 2024 | 0.05732000 | -0.00030000 | -0.52% | 0.05765000 | 0.05789000 | 0.05650000 | 6,103.00 |
| 20 Feb 2024 | 0.05762000 | 0.00077000 | 1.35% | 0.05690000 | 0.05776000 | 0.05572000 | 8,824.00 |
| 19 Feb 2024 | 0.05685000 | 0.00161000 | 2.91% | 0.05525000 | 0.05731000 | 0.05494000 | 4,568.00 |
| 18 Feb 2024 | 0.05524000 | 0.00130000 | 2.41% | 0.05398000 | 0.05535000 | 0.05382000 | 3,600.00 |
| 17 Feb 2024 | 0.05394000 | 0.00021000 | 0.39% | 0.05369000 | 0.05412000 | 0.05353000 | 1,825.00 |
| 16 Feb 2024 | 0.05373000 | -0.00064000 | -1.18% | 0.05439000 | 0.05499000 | 0.05320000 | 4,425.00 |
| 15 Feb 2024 | 0.05437000 | 0.00079000 | 1.47% | 0.05354000 | 0.05493000 | 0.05324000 | 8,247.00 |
| 14 Feb 2024 | 0.05358000 | 0.00046000 | 0.87% | 0.05312000 | 0.05382000 | 0.05291000 | 7,861.00 |
| 13 Feb 2024 | 0.05312000 | -0.00009000 | -0.17% | 0.05342000 | 0.05413000 | 0.05285000 | 7,043.00 |
| 12 Feb 2024 | 0.05321000 | 0.00129000 | 2.48% | 0.05190000 | 0.05325000 | 0.05111000 | 8,577.00 |
| 11 Feb 2024 | 0.05192000 | -0.00042000 | -0.80% | 0.05235000 | 0.05267000 | 0.05184000 | 1,511.00 |
| 10 Feb 2024 | 0.05234000 | -0.00041000 | -0.78% | 0.05277000 | 0.05307000 | 0.05213000 | 1,453.00 |
| 09 Feb 2024 | 0.05275000 | -0.00065000 | -1.22% | 0.05340000 | 0.05352000 | 0.05222000 | 4,834.00 |
| 08 Feb 2024 | 0.05340000 | -0.00128000 | -2.34% | 0.05462000 | 0.05473000 | 0.05329000 | 4,194.00 |
| 07 Feb 2024 | 0.05468000 | -0.00039000 | -0.71% | 0.05508000 | 0.05592000 | 0.05468000 | 3,077.00 |
| 06 Feb 2024 | 0.05507000 | 0.00118000 | 2.19% | 0.05385000 | 0.05539000 | 0.05383000 | 4,455.00 |
| 05 Feb 2024 | 0.05389000 | 0.00011000 | 0.20% | 0.05374000 | 0.05414000 | 0.05355000 | 2,328.00 |
| 04 Feb 2024 | 0.05378000 | 0.00037000 | 0.69% | 0.05340000 | 0.05390000 | 0.05324000 | 2,105.00 |
| 03 Feb 2024 | 0.05341000 | -0.00004000 | -0.07% | 0.05345000 | 0.05386000 | 0.05333000 | 1,392.00 |
