Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ETHEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 2,705.35 | -111.73 | -3.97% | 2,813.00 | 2,831.90 | 2,673.14 | 3,598.00 |
| 09 May 2024 | 2,817.08 | 48.59 | 1.76% | 2,768.94 | 2,837.46 | 2,746.19 | 2,228.00 |
| 08 May 2024 | 2,768.49 | -29.24 | -1.05% | 2,803.68 | 2,828.76 | 2,735.00 | 3,285.00 |
| 07 May 2024 | 2,797.73 | -46.78 | -1.64% | 2,848.69 | 2,909.90 | 2,790.11 | 3,289.00 |
| 06 May 2024 | 2,844.51 | -71.45 | -2.45% | 2,918.88 | 2,990.50 | 2,828.93 | 4,476.00 |
| 05 May 2024 | 2,915.96 | 18.24 | 0.63% | 2,899.42 | 2,948.00 | 2,858.00 | 2,212.00 |
| 04 May 2024 | 2,897.72 | 11.37 | 0.39% | 2,883.57 | 2,944.32 | 2,876.52 | 2,077.00 |
| 03 May 2024 | 2,886.35 | 100.83 | 3.62% | 2,786.56 | 2,909.10 | 2,756.50 | 3,793.00 |
| 02 May 2024 | 2,785.52 | 14.46 | 0.52% | 2,770.27 | 2,815.99 | 2,699.12 | 4,908.00 |
| 01 May 2024 | 2,771.06 | -52.98 | -1.88% | 2,825.37 | 2,831.91 | 2,636.70 | 8,320.00 |
| 30 Abr 2024 | 2,824.04 | -175.00 | -5.84% | 2,996.57 | 3,031.08 | 2,732.79 | 7,243.00 |
| 29 Abr 2024 | 2,999.04 | -48.70 | -1.60% | 3,053.08 | 3,068.73 | 2,913.25 | 3,942.00 |
| 28 Abr 2024 | 3,047.74 | 3.40 | 0.11% | 3,046.81 | 3,140.31 | 3,038.63 | 2,788.00 |
| 27 Abr 2024 | 3,044.34 | 115.79 | 3.95% | 2,929.39 | 3,073.37 | 2,876.63 | 2,866.00 |
| 26 Abr 2024 | 2,928.55 | -14.39 | -0.49% | 2,944.27 | 2,959.58 | 2,903.71 | 2,697.00 |
| 25 Abr 2024 | 2,942.94 | 8.55 | 0.29% | 2,933.64 | 2,975.00 | 2,865.00 | 4,668.00 |
| 24 Abr 2024 | 2,934.39 | -76.26 | -2.53% | 3,011.12 | 3,082.15 | 2,903.19 | 3,202.00 |
| 23 Abr 2024 | 3,010.65 | 4.96 | 0.17% | 3,002.64 | 3,057.36 | 2,953.00 | 2,821.00 |
| 22 Abr 2024 | 3,005.69 | 50.27 | 1.70% | 2,956.71 | 3,037.38 | 2,935.81 | 3,036.00 |
| 21 Abr 2024 | 2,955.42 | -12.60 | -0.42% | 2,956.21 | 3,003.66 | 2,928.00 | 2,097.00 |
| 20 Abr 2024 | 2,968.02 | 94.32 | 3.28% | 2,867.63 | 2,982.61 | 2,838.00 | 2,080.00 |
| 19 Abr 2024 | 2,873.70 | -9.07 | -0.31% | 2,879.11 | 2,940.00 | 2,700.72 | 5,314.00 |
| 18 Abr 2024 | 2,882.77 | 82.31 | 2.94% | 2,796.31 | 2,908.29 | 2,768.37 | 3,469.00 |
| 17 Abr 2024 | 2,800.46 | -105.41 | -3.63% | 2,901.43 | 2,941.10 | 2,742.00 | 4,366.00 |
| 16 Abr 2024 | 2,905.87 | -13.99 | -0.48% | 2,918.53 | 2,950.76 | 2,820.85 | 5,497.00 |
| 15 Abr 2024 | 2,919.86 | -49.33 | -1.66% | 2,962.27 | 3,082.15 | 2,849.45 | 5,663.00 |
| 14 Abr 2024 | 2,969.19 | 100.77 | 3.51% | 2,879.98 | 2,988.00 | 2,767.30 | 6,713.00 |
| 13 Abr 2024 | 2,868.42 | -192.00 | -6.27% | 3,048.46 | 3,113.00 | 2,707.88 | 12,678.00 |
| 12 Abr 2024 | 3,060.42 | -207.47 | -6.35% | 3,267.76 | 3,324.59 | 2,915.01 | 7,127.00 |
| 11 Abr 2024 | 3,267.89 | -30.97 | -0.94% | 3,295.05 | 3,368.54 | 3,241.00 | 3,048.00 |
| 10 Abr 2024 | 3,298.86 | 68.74 | 2.13% | 3,226.35 | 3,316.03 | 3,166.71 | 3,196.00 |
| 09 Abr 2024 | 3,230.12 | -167.46 | -4.93% | 3,402.98 | 3,428.57 | 3,183.16 | 4,308.00 |
| 08 Abr 2024 | 3,397.58 | 208.23 | 6.53% | 3,183.88 | 3,430.10 | 3,143.58 | 4,024.00 |
| 07 Abr 2024 | 3,189.35 | 93.02 | 3.00% | 3,097.83 | 3,194.18 | 3,087.60 | 1,864.00 |
| 06 Abr 2024 | 3,096.33 | 31.56 | 1.03% | 3,062.65 | 3,137.32 | 3,054.00 | 1,783.00 |
| 05 Abr 2024 | 3,064.77 | -10.41 | -0.34% | 3,069.21 | 3,090.75 | 2,963.86 | 3,632.00 |
| 04 Abr 2024 | 3,075.18 | 16.34 | 0.53% | 3,052.88 | 3,175.60 | 3,001.90 | 2,907.00 |
| 03 Abr 2024 | 3,058.84 | 12.18 | 0.40% | 3,049.68 | 3,119.52 | 2,980.00 | 3,977.00 |
| 02 Abr 2024 | 3,046.66 | -217.70 | -6.67% | 3,264.74 | 3,267.98 | 2,987.43 | 6,795.00 |
| 01 Abr 2024 | 3,264.36 | -117.51 | -3.47% | 3,375.57 | 3,379.88 | 3,179.54 | 3,438.00 |
| 31 Mar 2024 | 3,381.87 | 128.07 | 3.94% | 3,252.68 | 3,389.43 | 3,252.44 | 2,733.00 |
| 30 Mar 2024 | 3,253.80 | -1.77 | -0.05% | 3,252.14 | 3,305.88 | 3,232.13 | 2,142.00 |
| 29 Mar 2024 | 3,255.57 | -43.67 | -1.32% | 3,300.20 | 3,324.25 | 3,220.41 | 2,757.00 |
| 28 Mar 2024 | 3,299.24 | 62.21 | 1.92% | 3,234.75 | 3,343.85 | 3,200.00 | 3,592.00 |
| 27 Mar 2024 | 3,237.03 | -73.17 | -2.21% | 3,309.06 | 3,388.00 | 3,193.51 | 6,861.00 |
| 26 Mar 2024 | 3,310.20 | 0.380 | 0.01% | 3,308.46 | 3,391.83 | 3,270.00 | 5,057.00 |
| 25 Mar 2024 | 3,309.82 | 112.73 | 3.53% | 3,187.87 | 3,375.71 | 3,163.70 | 6,022.00 |
| 24 Mar 2024 | 3,197.09 | 108.21 | 3.50% | 3,085.98 | 3,210.94 | 3,055.00 | 3,120.00 |
| 23 Mar 2024 | 3,088.88 | -0.050 | 0.00% | 3,083.43 | 3,170.92 | 3,029.67 | 2,975.00 |
| 22 Mar 2024 | 3,088.93 | -127.38 | -3.96% | 3,216.22 | 3,269.59 | 3,011.35 | 7,116.00 |
| 21 Mar 2024 | 3,216.31 | 1.58 | 0.05% | 3,212.72 | 3,296.90 | 3,140.16 | 7,183.00 |
| 20 Mar 2024 | 3,214.73 | 306.06 | 10.52% | 2,921.07 | 3,236.22 | 2,813.00 | 12,168.00 |
| 19 Mar 2024 | 2,908.67 | -325.77 | -10.07% | 3,238.97 | 3,261.26 | 2,896.63 | 13,165.00 |
| 18 Mar 2024 | 3,234.44 | -112.51 | -3.36% | 3,338.52 | 3,344.28 | 3,177.85 | 4,713.00 |
| 17 Mar 2024 | 3,346.95 | 113.02 | 3.49% | 3,246.29 | 3,378.07 | 3,127.50 | 5,522.00 |
| 16 Mar 2024 | 3,233.93 | -200.05 | -5.83% | 3,434.35 | 3,474.24 | 3,185.00 | 4,683.00 |
| 15 Mar 2024 | 3,433.98 | -136.46 | -3.82% | 3,573.35 | 3,615.35 | 3,289.78 | 8,457.00 |
| 14 Mar 2024 | 3,570.44 | -89.14 | -2.44% | 3,663.32 | 3,666.35 | 3,408.84 | 5,199.00 |
| 13 Mar 2024 | 3,659.58 | 17.03 | 0.47% | 3,640.85 | 3,736.03 | 3,599.16 | 6,925.00 |
| 12 Mar 2024 | 3,642.55 | -63.16 | -1.70% | 3,709.59 | 3,730.00 | 3,526.01 | 6,922.00 |
| 11 Mar 2024 | 3,705.71 | 159.59 | 4.50% | 3,546.11 | 3,724.40 | 3,416.60 | 6,792.00 |
| 10 Mar 2024 | 3,546.12 | -31.33 | -0.88% | 3,573.49 | 3,628.52 | 3,471.83 | 3,114.00 |
| 09 Mar 2024 | 3,577.45 | 20.21 | 0.57% | 3,555.37 | 3,612.16 | 3,546.02 | 2,226.00 |
| 08 Mar 2024 | 3,557.24 | 23.36 | 0.66% | 3,537.30 | 3,658.91 | 3,491.55 | 6,172.00 |
| 07 Mar 2024 | 3,533.88 | 32.12 | 0.92% | 3,506.38 | 3,595.71 | 3,426.05 | 4,727.00 |
| 06 Mar 2024 | 3,501.76 | 225.58 | 6.89% | 3,291.43 | 3,588.52 | 3,228.83 | 10,985.00 |
| 05 Mar 2024 | 3,276.18 | -59.10 | -1.77% | 3,333.24 | 3,519.53 | 2,770.00 | 15,488.00 |
| 04 Mar 2024 | 3,335.28 | 115.97 | 3.60% | 3,214.85 | 3,346.59 | 3,165.00 | 8,711.00 |
| 03 Mar 2024 | 3,219.31 | 60.90 | 1.93% | 3,155.35 | 3,221.00 | 3,101.92 | 3,357.00 |
| 02 Mar 2024 | 3,158.41 | -9.67 | -0.31% | 3,165.91 | 3,192.93 | 3,132.79 | 2,689.00 |
| 01 Mar 2024 | 3,168.08 | 82.36 | 2.67% | 3,091.05 | 3,192.33 | 3,085.84 | 4,516.00 |
| 29 Feb 2024 | 3,085.72 | -30.83 | -0.99% | 3,111.94 | 3,244.32 | 3,045.01 | 8,120.00 |
| 28 Feb 2024 | 3,116.55 | 125.31 | 4.19% | 2,990.56 | 3,219.98 | 2,930.13 | 9,557.00 |
| 27 Feb 2024 | 2,991.24 | 76.67 | 2.63% | 2,913.21 | 3,029.54 | 2,907.32 | 6,476.00 |
| 26 Feb 2024 | 2,914.57 | 38.23 | 1.33% | 2,875.38 | 2,939.00 | 2,798.33 | 5,801.00 |
| 25 Feb 2024 | 2,876.34 | 112.85 | 4.08% | 2,764.70 | 2,881.40 | 2,755.91 | 4,856.00 |
| 24 Feb 2024 | 2,763.49 | 64.30 | 2.38% | 2,702.02 | 2,776.85 | 2,685.00 | 1,881.00 |
| 23 Feb 2024 | 2,699.19 | -44.67 | -1.63% | 2,744.71 | 2,765.82 | 2,685.00 | 3,117.00 |
| 22 Feb 2024 | 2,743.86 | -1.34 | -0.05% | 2,742.57 | 2,804.99 | 2,684.16 | 5,919.00 |
| 21 Feb 2024 | 2,745.20 | -40.66 | -1.46% | 2,788.13 | 2,792.17 | 2,655.31 | 7,015.00 |
| 20 Feb 2024 | 2,785.86 | 53.63 | 1.96% | 2,733.05 | 2,806.18 | 2,663.00 | 6,313.00 |
| 19 Feb 2024 | 2,732.23 | 62.62 | 2.35% | 2,670.94 | 2,770.00 | 2,648.00 | 7,218.00 |
| 18 Feb 2024 | 2,669.61 | 82.50 | 3.19% | 2,586.91 | 2,687.00 | 2,568.15 | 3,006.00 |
| 17 Feb 2024 | 2,587.11 | -14.54 | -0.56% | 2,601.52 | 2,605.16 | 2,523.05 | 2,854.00 |
| 16 Feb 2024 | 2,601.65 | -20.26 | -0.77% | 2,623.21 | 2,655.86 | 2,547.74 | 4,905.00 |
| 15 Feb 2024 | 2,621.91 | 34.21 | 1.32% | 2,585.19 | 2,660.07 | 2,574.50 | 7,719.00 |
| 14 Feb 2024 | 2,587.70 | 119.67 | 4.85% | 2,464.59 | 2,599.98 | 2,446.22 | 5,643.00 |
| 13 Feb 2024 | 2,468.03 | 8.05 | 0.33% | 2,468.18 | 2,493.48 | 2,419.24 | 5,462.00 |
| 12 Feb 2024 | 2,459.98 | 146.96 | 6.35% | 2,312.03 | 2,468.29 | 2,291.99 | 5,719.00 |
| 11 Feb 2024 | 2,313.02 | 7.80 | 0.34% | 2,304.07 | 2,341.08 | 2,297.28 | 2,746.00 |
| 10 Feb 2024 | 2,305.22 | 29.61 | 1.30% | 2,278.47 | 2,320.45 | 2,256.29 | 3,628.00 |
