Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ETHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 2,910.31 | -126.18 | -4.16% | 3,031.97 | 3,053.82 | 2,879.58 | 8,192.00 |
| 09 May 2024 | 3,036.49 | 62.67 | 2.11% | 2,975.49 | 3,058.64 | 2,951.15 | 4,033.00 |
| 08 May 2024 | 2,973.82 | -33.69 | -1.12% | 3,012.26 | 3,038.29 | 2,937.28 | 4,331.00 |
| 07 May 2024 | 3,007.51 | -55.08 | -1.80% | 3,067.14 | 3,129.42 | 2,999.65 | 6,293.00 |
| 06 May 2024 | 3,062.59 | -75.19 | -2.40% | 3,140.03 | 3,221.73 | 3,046.31 | 8,076.00 |
| 05 May 2024 | 3,137.78 | 20.19 | 0.65% | 3,118.89 | 3,171.27 | 3,073.56 | 4,028.00 |
| 04 May 2024 | 3,117.59 | 17.87 | 0.58% | 3,099.93 | 3,167.86 | 3,093.31 | 3,383.00 |
| 03 May 2024 | 3,099.72 | 111.87 | 3.74% | 2,988.68 | 3,126.83 | 2,958.64 | 4,828.00 |
| 02 May 2024 | 2,987.85 | 14.62 | 0.49% | 2,971.30 | 3,015.78 | 2,893.60 | 6,324.00 |
| 01 May 2024 | 2,973.23 | -40.38 | -1.34% | 3,014.95 | 3,022.87 | 2,817.35 | 12,897.00 |
| 30 Abr 2024 | 3,013.61 | -202.42 | -6.29% | 3,212.55 | 3,250.70 | 2,921.16 | 9,226.00 |
| 29 Abr 2024 | 3,216.03 | -47.01 | -1.44% | 3,269.21 | 3,286.78 | 3,115.76 | 5,104.00 |
| 28 Abr 2024 | 3,263.04 | 8.57 | 0.26% | 3,257.13 | 3,357.60 | 3,250.26 | 4,775.00 |
| 27 Abr 2024 | 3,254.47 | 122.86 | 3.92% | 3,131.71 | 3,283.70 | 3,069.59 | 5,051.00 |
| 26 Abr 2024 | 3,131.61 | -25.41 | -0.80% | 3,157.69 | 3,167.42 | 3,102.86 | 3,801.00 |
| 25 Abr 2024 | 3,157.02 | 16.32 | 0.52% | 3,137.32 | 3,191.05 | 3,073.20 | 4,892.00 |
| 24 Abr 2024 | 3,140.70 | -79.43 | -2.47% | 3,222.49 | 3,293.20 | 3,105.32 | 3,707.00 |
| 23 Abr 2024 | 3,220.13 | 19.07 | 0.60% | 3,198.93 | 3,264.36 | 3,151.80 | 2,406.00 |
| 22 Abr 2024 | 3,201.06 | 53.46 | 1.70% | 3,147.15 | 3,235.80 | 3,129.55 | 3,174.00 |
| 21 Abr 2024 | 3,147.60 | -5.64 | -0.18% | 3,144.49 | 3,197.41 | 3,117.80 | 1,994.00 |
| 20 Abr 2024 | 3,153.24 | 94.64 | 3.09% | 3,050.58 | 3,171.80 | 3,019.00 | 1,871.00 |
| 19 Abr 2024 | 3,058.60 | -5.57 | -0.18% | 3,060.11 | 3,128.43 | 2,865.27 | 7,360.00 |
| 18 Abr 2024 | 3,064.17 | 80.17 | 2.69% | 2,982.19 | 3,093.91 | 2,952.57 | 3,757.00 |
| 17 Abr 2024 | 2,984.00 | -100.94 | -3.27% | 3,080.08 | 3,122.68 | 2,915.87 | 4,801.00 |
| 16 Abr 2024 | 3,084.94 | -14.45 | -0.47% | 3,097.79 | 3,126.56 | 2,988.68 | 5,943.00 |
| 15 Abr 2024 | 3,099.39 | -53.90 | -1.71% | 3,143.28 | 3,278.01 | 3,023.51 | 6,019.00 |
| 14 Abr 2024 | 3,153.29 | 150.29 | 5.00% | 3,017.72 | 3,173.53 | 2,908.16 | 10,231.00 |
| 13 Abr 2024 | 3,003.00 | -237.82 | -7.34% | 3,229.72 | 3,302.15 | 2,859.36 | 15,388.00 |
| 12 Abr 2024 | 3,240.82 | -266.35 | -7.59% | 3,502.41 | 3,552.24 | 3,099.65 | 11,946.00 |
| 11 Abr 2024 | 3,507.17 | -36.70 | -1.04% | 3,538.27 | 3,617.62 | 3,474.44 | 4,981.00 |
| 10 Abr 2024 | 3,543.87 | 37.15 | 1.06% | 3,502.44 | 3,561.72 | 3,413.87 | 6,436.00 |
| 09 Abr 2024 | 3,506.72 | -187.05 | -5.06% | 3,699.64 | 3,726.56 | 3,454.00 | 7,896.00 |
| 08 Abr 2024 | 3,693.77 | 240.24 | 6.96% | 3,447.67 | 3,729.43 | 3,407.81 | 5,677.00 |
| 07 Abr 2024 | 3,453.53 | 100.42 | 2.99% | 3,354.46 | 3,459.40 | 3,344.29 | 2,056.00 |
| 06 Abr 2024 | 3,353.11 | 35.52 | 1.07% | 3,316.48 | 3,398.47 | 3,307.59 | 2,083.00 |
| 05 Abr 2024 | 3,317.59 | -11.55 | -0.35% | 3,322.27 | 3,346.06 | 3,209.90 | 8,369.00 |
| 04 Abr 2024 | 3,329.14 | 18.18 | 0.55% | 3,303.77 | 3,443.11 | 3,251.48 | 7,280.00 |
| 03 Abr 2024 | 3,310.96 | 34.06 | 1.04% | 3,279.78 | 3,367.50 | 3,202.00 | 8,000.00 |
| 02 Abr 2024 | 3,276.90 | -226.86 | -6.47% | 3,502.00 | 3,504.93 | 3,212.35 | 11,733.00 |
| 01 Abr 2024 | 3,503.76 | -142.85 | -3.92% | 3,640.28 | 3,642.59 | 3,414.72 | 5,834.00 |
| 31 Mar 2024 | 3,646.61 | 140.24 | 4.00% | 3,504.86 | 3,654.62 | 3,504.86 | 3,459.00 |
| 30 Mar 2024 | 3,506.37 | -2.93 | -0.08% | 3,507.52 | 3,565.34 | 3,485.50 | 2,209.00 |
| 29 Mar 2024 | 3,509.30 | -50.95 | -1.43% | 3,559.86 | 3,583.95 | 3,472.75 | 3,860.00 |
| 28 Mar 2024 | 3,560.25 | 59.12 | 1.69% | 3,499.22 | 3,611.56 | 3,466.17 | 7,162.00 |
| 27 Mar 2024 | 3,501.13 | -85.61 | -2.39% | 3,586.33 | 3,666.55 | 3,460.30 | 10,533.00 |
| 26 Mar 2024 | 3,586.74 | -4.04 | -0.11% | 3,586.88 | 3,679.15 | 3,543.83 | 7,602.00 |
| 25 Mar 2024 | 3,590.78 | 136.37 | 3.95% | 3,445.65 | 3,661.15 | 3,420.30 | 8,489.00 |
| 24 Mar 2024 | 3,454.41 | 118.66 | 3.56% | 3,333.30 | 3,471.06 | 3,298.42 | 5,639.00 |
| 23 Mar 2024 | 3,335.75 | 0.870 | 0.03% | 3,325.89 | 3,422.64 | 3,271.08 | 6,240.00 |
| 22 Mar 2024 | 3,334.88 | -158.35 | -4.53% | 3,492.31 | 3,541.74 | 3,249.74 | 12,432.00 |
| 21 Mar 2024 | 3,493.23 | -20.13 | -0.57% | 3,509.36 | 3,586.93 | 3,412.02 | 14,562.00 |
| 20 Mar 2024 | 3,513.36 | 351.86 | 11.13% | 3,176.56 | 3,535.43 | 3,057.99 | 31,359.00 |
| 19 Mar 2024 | 3,161.50 | -356.52 | -10.13% | 3,522.51 | 3,547.65 | 3,150.44 | 28,274.00 |
| 18 Mar 2024 | 3,518.02 | -125.90 | -3.46% | 3,634.69 | 3,642.50 | 3,455.00 | 9,327.00 |
| 17 Mar 2024 | 3,643.92 | 118.68 | 3.37% | 3,539.27 | 3,677.91 | 3,412.89 | 11,839.00 |
| 16 Mar 2024 | 3,525.24 | -211.68 | -5.66% | 3,737.13 | 3,781.31 | 3,467.80 | 9,415.00 |
| 15 Mar 2024 | 3,736.92 | -147.09 | -3.79% | 3,886.91 | 3,933.72 | 3,588.61 | 20,152.00 |
| 14 Mar 2024 | 3,884.01 | -120.30 | -3.00% | 4,009.25 | 4,010.91 | 3,722.79 | 12,461.00 |
| 13 Mar 2024 | 4,004.31 | 25.56 | 0.64% | 3,977.46 | 4,082.82 | 3,932.11 | 8,727.00 |
| 12 Mar 2024 | 3,978.75 | -89.12 | -2.19% | 4,069.20 | 4,092.42 | 3,844.81 | 14,901.00 |
| 11 Mar 2024 | 4,067.87 | 190.89 | 4.92% | 3,876.78 | 4,088.69 | 3,730.00 | 15,606.00 |
| 10 Mar 2024 | 3,876.98 | -31.04 | -0.79% | 3,904.45 | 3,964.67 | 3,793.03 | 7,158.00 |
| 09 Mar 2024 | 3,908.02 | 20.80 | 0.54% | 3,880.25 | 3,941.82 | 3,870.84 | 3,462.00 |
| 08 Mar 2024 | 3,887.22 | 17.28 | 0.45% | 3,870.35 | 3,994.81 | 3,824.80 | 12,386.00 |
| 07 Mar 2024 | 3,869.94 | 53.21 | 1.39% | 3,821.60 | 3,933.50 | 3,734.51 | 12,586.00 |
| 06 Mar 2024 | 3,816.73 | 267.28 | 7.53% | 3,564.20 | 3,901.70 | 3,498.83 | 25,694.00 |
| 05 Mar 2024 | 3,549.45 | -77.81 | -2.15% | 3,623.60 | 3,821.87 | 3,198.01 | 32,172.00 |
| 04 Mar 2024 | 3,627.26 | 137.66 | 3.94% | 3,486.79 | 3,641.14 | 3,432.93 | 11,603.00 |
| 03 Mar 2024 | 3,489.60 | 70.95 | 2.08% | 3,419.41 | 3,492.66 | 3,360.10 | 5,197.00 |
| 02 Mar 2024 | 3,418.65 | -14.96 | -0.44% | 3,431.03 | 3,460.08 | 3,394.02 | 3,615.00 |
| 01 Mar 2024 | 3,433.61 | 93.89 | 2.81% | 3,342.54 | 3,450.06 | 3,338.80 | 7,919.00 |
| 29 Feb 2024 | 3,339.72 | -44.25 | -1.31% | 3,380.27 | 3,521.99 | 3,298.61 | 14,235.00 |
| 28 Feb 2024 | 3,383.97 | 139.99 | 4.32% | 3,244.26 | 3,488.19 | 3,180.03 | 12,342.00 |
| 27 Feb 2024 | 3,243.98 | 66.87 | 2.10% | 3,176.81 | 3,288.18 | 3,165.42 | 8,663.00 |
| 26 Feb 2024 | 3,177.11 | 64.03 | 2.06% | 3,110.77 | 3,195.98 | 3,037.02 | 6,690.00 |
| 25 Feb 2024 | 3,113.08 | 121.20 | 4.05% | 2,993.21 | 3,122.13 | 2,983.79 | 6,063.00 |
| 24 Feb 2024 | 2,991.88 | 70.01 | 2.40% | 2,926.39 | 3,005.50 | 2,906.45 | 2,371.00 |
| 23 Feb 2024 | 2,921.87 | -51.31 | -1.73% | 2,972.83 | 2,993.48 | 2,906.28 | 5,245.00 |
| 22 Feb 2024 | 2,973.18 | 3.02 | 0.10% | 2,967.95 | 3,036.44 | 2,906.36 | 8,682.00 |
| 21 Feb 2024 | 2,970.16 | -41.44 | -1.38% | 3,012.71 | 3,016.72 | 2,868.16 | 9,603.00 |
| 20 Feb 2024 | 3,011.60 | 68.20 | 2.32% | 2,944.41 | 3,032.45 | 2,874.10 | 10,774.00 |
| 19 Feb 2024 | 2,943.40 | 64.95 | 2.26% | 2,879.80 | 2,985.16 | 2,856.79 | 6,385.00 |
| 18 Feb 2024 | 2,878.45 | 92.30 | 3.31% | 2,784.81 | 2,895.24 | 2,764.82 | 3,809.00 |
| 17 Feb 2024 | 2,786.15 | -15.48 | -0.55% | 2,802.32 | 2,804.03 | 2,718.71 | 3,080.00 |
| 16 Feb 2024 | 2,801.63 | -20.21 | -0.72% | 2,823.23 | 2,857.37 | 2,744.33 | 6,120.00 |
| 15 Feb 2024 | 2,821.84 | 45.77 | 1.65% | 2,772.81 | 2,866.67 | 2,760.11 | 9,895.00 |
| 14 Feb 2024 | 2,776.07 | 135.18 | 5.12% | 2,640.33 | 2,786.26 | 2,618.48 | 4,904.00 |
| 13 Feb 2024 | 2,640.89 | -16.88 | -0.64% | 2,667.03 | 2,686.18 | 2,591.21 | 6,110.00 |
| 12 Feb 2024 | 2,657.77 | 151.14 | 6.03% | 2,506.98 | 2,665.39 | 2,472.00 | 5,450.00 |
| 11 Feb 2024 | 2,506.63 | 6.07 | 0.24% | 2,497.77 | 2,539.73 | 2,493.29 | 1,890.00 |
| 10 Feb 2024 | 2,500.56 | 14.26 | 0.57% | 2,489.30 | 2,516.23 | 2,471.28 | 1,687.00 |
