Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.ETCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 28.97 | -0.570 | -1.94% | 29.69 | 29.81 | 28.54 | 13,403.00 |
| 01 Jun 2024 | 29.55 | -0.090 | -0.30% | 29.56 | 29.82 | 29.43 | 9,512.00 |
| 31 May 2024 | 29.63 | -0.190 | -0.63% | 29.83 | 30.53 | 29.12 | 19,186.00 |
| 30 May 2024 | 29.82 | -0.610 | -2.00% | 30.56 | 30.74 | 29.21 | 18,924.00 |
| 29 May 2024 | 30.43 | -1.05 | -3.35% | 31.46 | 31.64 | 30.16 | 19,749.00 |
| 28 May 2024 | 31.49 | -0.500 | -1.56% | 31.97 | 32.00 | 30.64 | 23,334.00 |
| 27 May 2024 | 31.99 | 0.240 | 0.76% | 31.72 | 32.72 | 31.58 | 22,240.00 |
| 26 May 2024 | 31.75 | 0.070 | 0.22% | 31.69 | 32.75 | 31.43 | 21,872.00 |
| 25 May 2024 | 31.68 | 0.010 | 0.03% | 31.60 | 32.35 | 31.28 | 22,795.00 |
| 24 May 2024 | 31.67 | -0.730 | -2.25% | 32.29 | 33.83 | 31.01 | 35,141.00 |
| 23 May 2024 | 32.40 | 1.96 | 6.45% | 30.44 | 34.04 | 30.36 | 52,457.00 |
| 22 May 2024 | 30.43 | -1.31 | -4.14% | 31.81 | 31.95 | 29.65 | 35,125.00 |
| 21 May 2024 | 31.75 | -0.590 | -1.81% | 32.22 | 32.80 | 30.87 | 47,575.00 |
| 20 May 2024 | 32.33 | 4.76 | 17.25% | 27.71 | 32.95 | 27.43 | 27,948.00 |
| 19 May 2024 | 27.58 | -1.01 | -3.52% | 28.62 | 28.90 | 27.33 | 14,895.00 |
| 18 May 2024 | 28.58 | 0.300 | 1.06% | 28.29 | 29.13 | 28.11 | 19,906.00 |
| 17 May 2024 | 28.28 | 0.970 | 3.55% | 27.33 | 28.74 | 26.93 | 22,054.00 |
| 16 May 2024 | 27.31 | 0.180 | 0.66% | 27.02 | 27.52 | 26.61 | 22,604.00 |
| 15 May 2024 | 27.13 | 1.81 | 7.13% | 25.36 | 27.17 | 25.26 | 21,534.00 |
| 14 May 2024 | 25.33 | -0.950 | -3.61% | 26.28 | 26.45 | 25.26 | 18,204.00 |
| 13 May 2024 | 26.28 | -0.480 | -1.78% | 26.66 | 26.98 | 25.27 | 29,747.00 |
| 12 May 2024 | 26.75 | 0.310 | 1.17% | 26.42 | 26.92 | 26.34 | 8,567.00 |
| 11 May 2024 | 26.44 | 0.00 | 0.00% | 26.44 | 26.98 | 26.17 | 10,374.00 |
| 10 May 2024 | 26.44 | -1.22 | -4.43% | 27.65 | 27.83 | 26.14 | 24,517.00 |
| 09 May 2024 | 27.67 | 0.500 | 1.85% | 27.10 | 27.83 | 26.85 | 22,448.00 |
| 08 May 2024 | 27.16 | 0.100 | 0.36% | 27.29 | 29.12 | 26.58 | 38,194.00 |
| 07 May 2024 | 27.07 | 0.020 | 0.07% | 27.09 | 27.90 | 26.75 | 23,390.00 |
| 06 May 2024 | 27.05 | -0.610 | -2.19% | 27.65 | 28.99 | 27.01 | 29,545.00 |
| 05 May 2024 | 27.65 | 0.690 | 2.54% | 26.93 | 27.86 | 26.43 | 19,873.00 |
| 04 May 2024 | 26.97 | 0.070 | 0.26% | 26.89 | 27.52 | 26.79 | 20,489.00 |
| 03 May 2024 | 26.90 | 1.23 | 4.79% | 25.75 | 27.37 | 25.47 | 22,850.00 |
| 02 May 2024 | 25.67 | 0.110 | 0.43% | 25.51 | 25.94 | 24.82 | 20,834.00 |
| 01 May 2024 | 25.56 | 0.060 | 0.25% | 25.42 | 25.67 | 23.97 | 32,164.00 |
| 30 Abr 2024 | 25.49 | -2.14 | -7.75% | 27.69 | 28.03 | 24.83 | 29,491.00 |
| 29 Abr 2024 | 27.63 | -0.290 | -1.05% | 28.00 | 28.54 | 26.85 | 25,857.00 |
| 28 Abr 2024 | 27.93 | 0.100 | 0.36% | 27.84 | 29.99 | 27.69 | 35,012.00 |
| 27 Abr 2024 | 27.83 | 0.680 | 2.51% | 27.16 | 28.23 | 26.34 | 23,578.00 |
| 26 Abr 2024 | 27.15 | 0.680 | 2.56% | 26.49 | 28.01 | 25.94 | 24,882.00 |
| 25 Abr 2024 | 26.47 | 0.090 | 0.36% | 26.36 | 26.94 | 25.76 | 22,073.00 |
| 24 Abr 2024 | 26.37 | -1.80 | -6.40% | 28.19 | 28.47 | 26.10 | 28,779.00 |
| 23 Abr 2024 | 28.17 | -0.180 | -0.64% | 28.45 | 28.52 | 27.70 | 13,399.00 |
| 22 Abr 2024 | 28.36 | 0.900 | 3.28% | 27.48 | 28.57 | 27.35 | 22,956.00 |
| 21 Abr 2024 | 27.46 | -0.430 | -1.54% | 27.85 | 28.32 | 27.05 | 16,919.00 |
| 20 Abr 2024 | 27.89 | 1.74 | 6.67% | 26.06 | 28.19 | 25.80 | 20,868.00 |
| 19 Abr 2024 | 26.14 | 0.030 | 0.11% | 26.16 | 26.65 | 24.09 | 33,833.00 |
| 18 Abr 2024 | 26.11 | 0.720 | 2.84% | 25.47 | 26.39 | 24.87 | 25,702.00 |
| 17 Abr 2024 | 25.39 | -0.820 | -3.13% | 26.33 | 26.64 | 24.65 | 23,751.00 |
| 16 Abr 2024 | 26.21 | -0.210 | -0.79% | 26.47 | 26.91 | 25.06 | 29,865.00 |
| 15 Abr 2024 | 26.42 | -0.580 | -2.16% | 27.02 | 28.18 | 25.45 | 38,977.00 |
| 14 Abr 2024 | 27.01 | 1.49 | 5.84% | 25.42 | 27.18 | 24.47 | 55,012.00 |
| 13 Abr 2024 | 25.52 | -3.99 | -13.51% | 29.39 | 29.89 | 23.15 | 43,932.00 |
| 12 Abr 2024 | 29.50 | -4.24 | -12.57% | 33.63 | 34.06 | 28.20 | 29,208.00 |
| 11 Abr 2024 | 33.75 | 0.260 | 0.78% | 33.54 | 34.58 | 33.21 | 27,626.00 |
| 10 Abr 2024 | 33.49 | 0.630 | 1.92% | 32.88 | 33.57 | 31.76 | 30,548.00 |
| 09 Abr 2024 | 32.86 | -2.85 | -7.97% | 35.65 | 35.85 | 32.66 | 29,857.00 |
| 08 Abr 2024 | 35.70 | 1.86 | 5.49% | 33.83 | 35.90 | 33.13 | 33,530.00 |
| 07 Abr 2024 | 33.84 | 0.330 | 0.98% | 33.47 | 34.76 | 33.24 | 26,655.00 |
| 06 Abr 2024 | 33.52 | 0.350 | 1.05% | 33.29 | 33.56 | 32.72 | 20,508.00 |
| 05 Abr 2024 | 33.17 | 0.430 | 1.30% | 32.88 | 34.05 | 31.68 | 45,096.00 |
| 04 Abr 2024 | 32.74 | 2.08 | 6.77% | 30.76 | 33.27 | 30.01 | 41,082.00 |
| 03 Abr 2024 | 30.67 | 0.650 | 2.17% | 30.01 | 30.97 | 29.33 | 24,774.00 |
| 02 Abr 2024 | 30.02 | -2.78 | -8.48% | 32.81 | 32.82 | 29.81 | 33,172.00 |
| 01 Abr 2024 | 32.80 | -1.50 | -4.37% | 34.38 | 34.81 | 31.80 | 29,760.00 |
| 31 Mar 2024 | 34.30 | 1.39 | 4.23% | 32.86 | 34.46 | 32.80 | 18,264.00 |
| 30 Mar 2024 | 32.90 | -1.38 | -4.03% | 34.20 | 34.56 | 32.80 | 22,577.00 |
| 29 Mar 2024 | 34.28 | 1.74 | 5.34% | 32.54 | 34.89 | 31.71 | 30,680.00 |
| 28 Mar 2024 | 32.55 | 0.710 | 2.23% | 31.69 | 32.83 | 31.34 | 22,522.00 |
| 27 Mar 2024 | 31.84 | -0.310 | -0.96% | 32.19 | 32.55 | 31.08 | 23,357.00 |
| 26 Mar 2024 | 32.14 | 0.020 | 0.05% | 32.50 | 33.23 | 31.74 | 25,242.00 |
| 25 Mar 2024 | 32.13 | 0.510 | 1.62% | 31.53 | 32.73 | 30.96 | 22,806.00 |
| 24 Mar 2024 | 31.62 | 1.32 | 4.36% | 30.29 | 31.72 | 30.20 | 25,439.00 |
| 23 Mar 2024 | 30.29 | 1.12 | 3.83% | 29.15 | 31.40 | 29.01 | 20,259.00 |
| 22 Mar 2024 | 29.17 | -1.20 | -3.95% | 30.30 | 30.74 | 28.47 | 23,433.00 |
| 21 Mar 2024 | 30.37 | -0.230 | -0.76% | 30.61 | 30.86 | 29.43 | 29,152.00 |
| 20 Mar 2024 | 30.61 | 2.81 | 10.12% | 27.73 | 30.73 | 26.81 | 40,136.00 |
| 19 Mar 2024 | 27.79 | -3.58 | -11.41% | 31.44 | 31.61 | 27.23 | 39,410.00 |
| 18 Mar 2024 | 31.37 | -0.610 | -1.91% | 31.84 | 32.09 | 30.25 | 26,260.00 |
| 17 Mar 2024 | 31.99 | 1.27 | 4.14% | 30.70 | 32.41 | 29.47 | 30,506.00 |
| 16 Mar 2024 | 30.71 | -2.54 | -7.64% | 33.54 | 33.65 | 30.05 | 30,827.00 |
| 15 Mar 2024 | 33.25 | -1.85 | -5.28% | 35.20 | 35.58 | 31.24 | 34,345.00 |
| 14 Mar 2024 | 35.11 | -1.42 | -3.89% | 36.51 | 36.88 | 33.46 | 28,352.00 |
| 13 Mar 2024 | 36.53 | -0.350 | -0.95% | 36.74 | 37.63 | 35.93 | 23,453.00 |
| 12 Mar 2024 | 36.88 | -1.13 | -2.97% | 37.98 | 38.26 | 34.64 | 24,325.00 |
| 11 Mar 2024 | 38.00 | 1.88 | 5.20% | 36.13 | 39.12 | 34.41 | 38,411.00 |
| 10 Mar 2024 | 36.12 | -1.17 | -3.14% | 37.25 | 37.64 | 35.27 | 26,329.00 |
| 09 Mar 2024 | 37.30 | -0.740 | -1.94% | 38.40 | 39.62 | 37.00 | 26,894.00 |
| 08 Mar 2024 | 38.03 | 0.100 | 0.26% | 38.51 | 39.40 | 37.33 | 35,270.00 |
| 07 Mar 2024 | 37.93 | 0.710 | 1.91% | 37.29 | 38.39 | 36.05 | 30,497.00 |
| 06 Mar 2024 | 37.22 | 2.97 | 8.67% | 34.16 | 38.22 | 32.95 | 43,494.00 |
| 05 Mar 2024 | 34.25 | -1.73 | -4.82% | 36.45 | 39.26 | 31.57 | 53,202.00 |
