ETHBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.05397000 | 0.00762200 | 16.45% | 0.05165400 | 0.05456000 | 0.05119100 | 231.00 |
20 May 2024 | 0.04634800 | 0.00000000 | 0.00% | 0.04634800 | 0.04634800 | 0.04634800 | 0.00 |
19 May 2024 | 0.04634800 | -0.00032000 | -0.69% | 0.04659500 | 0.04674900 | 0.04588400 | 33.00 |
18 May 2024 | 0.04666800 | 0.00054400 | 1.18% | 0.04614900 | 0.04674200 | 0.04614900 | 36.00 |
17 May 2024 | 0.04612400 | 0.00098400 | 2.18% | 0.04503800 | 0.04657500 | 0.04477200 | 82.00 |
16 May 2024 | 0.04514000 | -0.00073900 | -1.61% | 0.04569300 | 0.04584200 | 0.04474200 | 122.00 |
15 May 2024 | 0.04587900 | -0.00091700 | -1.96% | 0.04683600 | 0.04698100 | 0.04551400 | 163.00 |
14 May 2024 | 0.04679600 | -0.00009100 | -0.19% | 0.04694800 | 0.04722500 | 0.04678100 | 61.00 |
13 May 2024 | 0.04688700 | -0.00076500 | -1.61% | 0.04765600 | 0.04772200 | 0.04677500 | 54.00 |
12 May 2024 | 0.04765200 | -0.00018600 | -0.39% | 0.04787600 | 0.04799600 | 0.04765200 | 61.00 |
11 May 2024 | 0.04783800 | -0.00002700 | -0.06% | 0.04785300 | 0.04805200 | 0.04773000 | 21.00 |
10 May 2024 | 0.04786500 | -0.00028600 | -0.59% | 0.04815500 | 0.04835800 | 0.04769700 | 84.00 |
09 May 2024 | 0.04815100 | -0.00028300 | -0.58% | 0.04858400 | 0.04887000 | 0.04810900 | 39.00 |
08 May 2024 | 0.04843400 | 0.00000000 | 0.00% | 0.04843400 | 0.04843400 | 0.04843400 | 0.00 |
07 May 2024 | 0.04843400 | -0.00059700 | -1.22% | 0.04834500 | 0.04846200 | 0.04831900 | 0.00 |
06 May 2024 | 0.04903100 | 0.00004000 | 0.08% | 0.04903100 | 0.04903100 | 0.04903100 | 0.00 |
05 May 2024 | 0.04899100 | -0.00094500 | -1.89% | 0.04899900 | 0.04899900 | 0.04899100 | 0.00 |
04 May 2024 | 0.04993600 | 0.00000000 | 0.00% | 0.04993600 | 0.04993600 | 0.04993600 | 0.00 |
03 May 2024 | 0.04993600 | 0.00000000 | 0.00% | 0.04993600 | 0.04993600 | 0.04993600 | 0.00 |
02 May 2024 | 0.04993600 | 0.00000000 | 0.00% | 0.04993600 | 0.04993600 | 0.04993600 | 0.00 |
01 May 2024 | 0.04993600 | 0.00000000 | 0.00% | 0.04993600 | 0.04993600 | 0.04993600 | 0.00 |
30 Abr 2024 | 0.04993600 | -0.00068300 | -1.35% | 0.04995000 | 0.04995000 | 0.04993600 | 0.00 |
29 Abr 2024 | 0.05061900 | 0.00143700 | 2.92% | 0.05061100 | 0.05061900 | 0.05061100 | 0.00 |
28 Abr 2024 | 0.04918200 | 0.00000000 | 0.00% | 0.04918200 | 0.04918200 | 0.04918200 | 0.00 |
27 Abr 2024 | 0.04918200 | 0.00000000 | 0.00% | 0.04918200 | 0.04918200 | 0.04918200 | 0.00 |
26 Abr 2024 | 0.04918200 | 0.00031700 | 0.65% | 0.04882500 | 0.04918200 | 0.04881000 | 0.00 |
25 Abr 2024 | 0.04886500 | 0.00100900 | 2.11% | 0.04884600 | 0.04886500 | 0.04884600 | 0.00 |
24 Abr 2024 | 0.04785600 | 0.00000000 | 0.00% | 0.04785600 | 0.04785600 | 0.04785600 | 0.00 |
23 Abr 2024 | 0.04785600 | 0.00000000 | 0.00% | 0.04785600 | 0.04785600 | 0.04785600 | 0.00 |
22 Abr 2024 | 0.04785600 | 0.00000000 | 0.00% | 0.04785600 | 0.04785600 | 0.04785600 | 0.00 |
21 Abr 2024 | 0.04785600 | 0.00000000 | 0.00% | 0.04785600 | 0.04785600 | 0.04785600 | 0.00 |
20 Abr 2024 | 0.04785600 | 0.00000000 | 0.00% | 0.04785600 | 0.04785600 | 0.04785600 | 0.00 |
19 Abr 2024 | 0.04785600 | -0.00051500 | -1.06% | 0.04845500 | 0.04846400 | 0.04783600 | 2.00 |
18 Abr 2024 | 0.04837100 | -0.00001400 | -0.03% | 0.04836400 | 0.04837100 | 0.04835900 | 0.00 |
17 Abr 2024 | 0.04838500 | 0.00000000 | 0.00% | 0.04838500 | 0.04838500 | 0.04838500 | 0.00 |
16 Abr 2024 | 0.04838500 | -0.00042600 | -0.87% | 0.04895600 | 0.04896200 | 0.04835100 | 0.00 |
15 Abr 2024 | 0.04881100 | -0.00115800 | -2.32% | 0.04864000 | 0.04889900 | 0.04861500 | 1.00 |
14 Abr 2024 | 0.04996900 | 0.00000000 | 0.00% | 0.04996900 | 0.04996900 | 0.04996900 | 0.00 |
13 Abr 2024 | 0.04996900 | 0.00000000 | 0.00% | 0.04996900 | 0.04996900 | 0.04996900 | 0.00 |
12 Abr 2024 | 0.04996900 | 0.00000000 | 0.00% | 0.04996900 | 0.04996900 | 0.04996900 | 0.00 |
11 Abr 2024 | 0.04996900 | -0.00065800 | -1.30% | 0.05008000 | 0.05009900 | 0.04996900 | 7.00 |
10 Abr 2024 | 0.05062700 | -0.00017500 | -0.34% | 0.05065900 | 0.05065900 | 0.05059800 | 0.00 |
09 Abr 2024 | 0.05080200 | -0.00058500 | -1.14% | 0.05078700 | 0.05081400 | 0.05078700 | 0.00 |
08 Abr 2024 | 0.05138700 | 0.00159200 | 3.20% | 0.05138800 | 0.05138800 | 0.05138700 | 0.00 |
07 Abr 2024 | 0.04979500 | 0.00078700 | 1.61% | 0.04889900 | 0.04983300 | 0.04841800 | 109.00 |
06 Abr 2024 | 0.04900800 | 0.00004100 | 0.08% | 0.04897600 | 0.04900800 | 0.04897600 | 0.00 |
05 Abr 2024 | 0.04896700 | 0.00000000 | 0.00% | 0.04896700 | 0.04896700 | 0.04896700 | 0.00 |
04 Abr 2024 | 0.04896700 | -0.00165500 | -3.27% | 0.05026900 | 0.05046200 | 0.04895900 | 0.00 |
03 Abr 2024 | 0.05062200 | 0.00026200 | 0.52% | 0.05038700 | 0.05068300 | 0.05036400 | 0.00 |
02 Abr 2024 | 0.05036000 | -0.00006800 | -0.13% | 0.05035900 | 0.05036800 | 0.05035600 | 0.00 |
01 Abr 2024 | 0.05042800 | 0.00000000 | 0.00% | 0.05042800 | 0.05042800 | 0.05042800 | 0.00 |
31 Mar 2024 | 0.05042800 | 0.00000000 | 0.00% | 0.05042800 | 0.05042800 | 0.05042800 | 0.00 |
30 Mar 2024 | 0.05042800 | -0.00023600 | -0.47% | 0.05052500 | 0.05054400 | 0.05042700 | 0.00 |
29 Mar 2024 | 0.05066400 | -0.00020300 | -0.40% | 0.05071100 | 0.05072000 | 0.05065900 | 0.00 |
28 Mar 2024 | 0.05086700 | 0.00000000 | 0.00% | 0.05086700 | 0.05086700 | 0.05086700 | 0.00 |
27 Mar 2024 | 0.05086700 | -0.00028500 | -0.56% | 0.05088500 | 0.05091500 | 0.05075500 | 0.00 |
26 Mar 2024 | 0.05115200 | -0.00028800 | -0.56% | 0.05146900 | 0.05147300 | 0.05115200 | 0.00 |
25 Mar 2024 | 0.05144000 | -0.00068500 | -1.31% | 0.05122700 | 0.05144900 | 0.05122600 | 0.00 |
24 Mar 2024 | 0.05212500 | 0.00000000 | 0.00% | 0.05212500 | 0.05212500 | 0.05212500 | 0.00 |
23 Mar 2024 | 0.05212500 | -0.00059700 | -1.13% | 0.05214600 | 0.05214600 | 0.05212500 | 0.00 |
22 Mar 2024 | 0.05272200 | 0.00000000 | 0.00% | 0.05272200 | 0.05272200 | 0.05272200 | 0.00 |
21 Mar 2024 | 0.05272200 | 0.00102500 | 1.98% | 0.05296400 | 0.05296400 | 0.05267900 | 0.00 |
20 Mar 2024 | 0.05169700 | -0.00024100 | -0.46% | 0.05073600 | 0.05170300 | 0.05073600 | 0.00 |
19 Mar 2024 | 0.05193800 | -0.00037600 | -0.72% | 0.05192000 | 0.05193800 | 0.05190200 | 1.00 |
18 Mar 2024 | 0.05231400 | -0.00174200 | -3.22% | 0.05232500 | 0.05232600 | 0.05231400 | 0.00 |
17 Mar 2024 | 0.05405600 | 0.00000000 | 0.00% | 0.05405600 | 0.05405600 | 0.05405600 | 0.00 |
16 Mar 2024 | 0.05405600 | -0.00024700 | -0.45% | 0.05402900 | 0.05405600 | 0.05402900 | 0.00 |
15 Mar 2024 | 0.05430300 | 0.00000000 | 0.00% | 0.05430300 | 0.05430300 | 0.05430300 | 0.00 |
14 Mar 2024 | 0.05430300 | -0.00120300 | -2.17% | 0.05412900 | 0.05431400 | 0.05411800 | 0.00 |
13 Mar 2024 | 0.05550600 | 0.00000000 | 0.00% | 0.05550600 | 0.05550600 | 0.05550600 | 0.00 |
12 Mar 2024 | 0.05550600 | -0.00020700 | -0.37% | 0.05549300 | 0.05550600 | 0.05548600 | 0.00 |
11 Mar 2024 | 0.05571300 | -0.00016900 | -0.30% | 0.05605300 | 0.05606300 | 0.05570300 | 0.00 |
10 Mar 2024 | 0.05588200 | -0.00111800 | -1.96% | 0.05588200 | 0.05588200 | 0.05588200 | 0.00 |
09 Mar 2024 | 0.05700000 | 0.00000000 | 0.00% | 0.05700000 | 0.05700000 | 0.05700000 | 0.00 |
08 Mar 2024 | 0.05700000 | -0.00092900 | -1.60% | 0.05820900 | 0.05823300 | 0.05700000 | 6.00 |
07 Mar 2024 | 0.05792900 | 0.00079900 | 1.40% | 0.05722400 | 0.05792900 | 0.05668400 | 0.00 |
06 Mar 2024 | 0.05713000 | 0.00180500 | 3.26% | 0.05803400 | 0.05803600 | 0.05713000 | 4.00 |
05 Mar 2024 | 0.05532500 | 0.00000000 | 0.00% | 0.05532500 | 0.05532500 | 0.05532500 | 0.00 |
04 Mar 2024 | 0.05532500 | 0.00000000 | 0.00% | 0.05532500 | 0.05532500 | 0.05532500 | 0.00 |
03 Mar 2024 | 0.05532500 | 0.00000000 | 0.00% | 0.05532500 | 0.05532500 | 0.05532500 | 0.00 |
02 Mar 2024 | 0.05532500 | 0.00043900 | 0.80% | 0.05530200 | 0.05533200 | 0.05530200 | 1.00 |
01 Mar 2024 | 0.05488600 | -0.00042400 | -0.77% | 0.05466100 | 0.05492800 | 0.05463800 | 0.00 |
29 Feb 2024 | 0.05531000 | -0.00200500 | -3.50% | 0.05602900 | 0.05602900 | 0.05531000 | 0.00 |
28 Feb 2024 | 0.05731500 | 0.00000000 | 0.00% | 0.05731500 | 0.05731500 | 0.05731500 | 0.00 |
27 Feb 2024 | 0.05731500 | -0.00188800 | -3.19% | 0.05733500 | 0.05733500 | 0.05731500 | 0.00 |
26 Feb 2024 | 0.05920300 | 0.00162800 | 2.83% | 0.05921100 | 0.05921900 | 0.05919700 | 0.00 |
25 Feb 2024 | 0.05757500 | 0.00000000 | 0.00% | 0.05757500 | 0.05757500 | 0.05757500 | 0.00 |
24 Feb 2024 | 0.05757500 | 0.00000000 | 0.00% | 0.05757500 | 0.05757500 | 0.05757500 | 0.00 |
23 Feb 2024 | 0.05757500 | -0.00042500 | -0.73% | 0.05769800 | 0.05769800 | 0.05753700 | 0.00 |
22 Feb 2024 | 0.05800000 | 0.00393900 | 7.29% | 0.05801800 | 0.05801800 | 0.05800000 | 0.00 |