Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ETHWUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 3.49 | 0.020 | 0.59% | 3.48 | 3.53 | 3.42 | 19,830.00 |
| 17 May 2024 | 3.47 | 0.080 | 2.38% | 3.37 | 3.55 | 3.33 | 22,327.00 |
| 16 May 2024 | 3.39 | 0.010 | 0.17% | 3.40 | 3.46 | 3.26 | 29,773.00 |
| 15 May 2024 | 3.39 | 0.260 | 8.49% | 3.15 | 3.41 | 3.10 | 41,622.00 |
| 14 May 2024 | 3.12 | -0.130 | -3.96% | 3.28 | 3.29 | 3.11 | 39,472.00 |
| 13 May 2024 | 3.25 | -0.050 | -1.39% | 3.33 | 3.37 | 3.14 | 34,059.00 |
| 12 May 2024 | 3.29 | 0.010 | 0.39% | 3.31 | 3.41 | 3.23 | 22,491.00 |
| 11 May 2024 | 3.28 | -0.050 | -1.45% | 3.32 | 3.38 | 3.27 | 21,818.00 |
| 10 May 2024 | 3.33 | -0.250 | -7.00% | 3.58 | 3.62 | 3.30 | 36,917.00 |
| 09 May 2024 | 3.58 | 0.110 | 3.02% | 3.45 | 3.61 | 3.42 | 23,557.00 |
| 08 May 2024 | 3.48 | -0.120 | -3.36% | 3.61 | 3.61 | 3.42 | 45,350.00 |
| 07 May 2024 | 3.60 | -0.130 | -3.41% | 3.76 | 3.80 | 3.58 | 23,447.00 |
| 06 May 2024 | 3.72 | -0.150 | -3.86% | 3.88 | 4.04 | 3.72 | 50,499.00 |
| 05 May 2024 | 3.87 | 0.050 | 1.21% | 3.84 | 3.96 | 3.71 | 19,951.00 |
| 04 May 2024 | 3.83 | -0.030 | -0.71% | 3.85 | 3.89 | 3.77 | 23,017.00 |
| 03 May 2024 | 3.85 | 0.220 | 6.14% | 3.61 | 3.89 | 3.58 | 24,984.00 |
| 02 May 2024 | 3.63 | -0.030 | -0.85% | 3.59 | 3.68 | 3.51 | 23,209.00 |
| 01 May 2024 | 3.66 | 0.020 | 0.66% | 3.63 | 3.70 | 3.35 | 40,062.00 |
| 30 Abr 2024 | 3.64 | -0.310 | -7.84% | 3.89 | 4.06 | 3.50 | 34,051.00 |
| 29 Abr 2024 | 3.95 | 0.010 | 0.32% | 4.00 | 4.07 | 3.79 | 28,127.00 |
| 28 Abr 2024 | 3.93 | -0.050 | -1.15% | 3.97 | 4.16 | 3.93 | 36,175.00 |
| 27 Abr 2024 | 3.98 | 0.100 | 2.59% | 3.93 | 4.05 | 3.68 | 31,657.00 |
| 26 Abr 2024 | 3.88 | 0.030 | 0.75% | 3.92 | 3.95 | 3.74 | 27,921.00 |
| 25 Abr 2024 | 3.85 | 0.060 | 1.46% | 3.78 | 3.92 | 3.67 | 25,819.00 |
| 24 Abr 2024 | 3.80 | -0.230 | -5.60% | 3.99 | 4.13 | 3.76 | 33,677.00 |
| 23 Abr 2024 | 4.02 | -0.090 | -2.12% | 4.10 | 4.15 | 3.93 | 24,822.00 |
| 22 Abr 2024 | 4.11 | 0.040 | 0.90% | 4.11 | 4.18 | 4.02 | 39,067.00 |
| 21 Abr 2024 | 4.07 | -0.220 | -5.19% | 4.29 | 4.35 | 3.99 | 36,993.00 |
| 20 Abr 2024 | 4.29 | 0.310 | 7.66% | 3.92 | 4.35 | 3.85 | 33,031.00 |
| 19 Abr 2024 | 3.99 | 0.180 | 4.81% | 3.82 | 4.04 | 3.59 | 57,823.00 |
| 18 Abr 2024 | 3.81 | 0.160 | 4.34% | 3.69 | 3.85 | 3.55 | 40,403.00 |
| 17 Abr 2024 | 3.65 | -0.090 | -2.31% | 3.77 | 3.79 | 3.52 | 50,290.00 |
| 16 Abr 2024 | 3.73 | -0.030 | -0.82% | 3.79 | 3.83 | 3.53 | 58,142.00 |
| 15 Abr 2024 | 3.77 | -0.040 | -1.10% | 3.85 | 4.00 | 3.61 | 76,656.00 |
| 14 Abr 2024 | 3.81 | 0.220 | 6.09% | 3.58 | 3.86 | 3.36 | 105,466.00 |
| 13 Abr 2024 | 3.59 | -0.670 | -15.68% | 4.25 | 4.28 | 3.12 | 144,483.00 |
| 12 Abr 2024 | 4.26 | -0.700 | -14.16% | 4.91 | 5.16 | 3.78 | 113,541.00 |
| 11 Abr 2024 | 4.96 | -0.220 | -4.29% | 5.19 | 5.49 | 4.90 | 73,463.00 |
| 10 Abr 2024 | 5.18 | -0.030 | -0.51% | 5.23 | 5.52 | 5.02 | 65,103.00 |
| 09 Abr 2024 | 5.21 | -0.470 | -8.31% | 5.73 | 5.99 | 5.16 | 146,132.00 |
| 08 Abr 2024 | 5.68 | 0.900 | 18.73% | 4.77 | 5.75 | 4.62 | 100,746.00 |
| 07 Abr 2024 | 4.78 | 0.460 | 10.72% | 4.34 | 4.81 | 4.28 | 55,137.00 |
| 06 Abr 2024 | 4.32 | 0.00 | 0.05% | 4.37 | 4.42 | 4.27 | 28,465.00 |
| 05 Abr 2024 | 4.32 | -0.010 | -0.12% | 4.33 | 4.38 | 4.11 | 54,084.00 |
| 04 Abr 2024 | 4.32 | -0.220 | -4.84% | 4.56 | 4.65 | 4.29 | 64,038.00 |
| 03 Abr 2024 | 4.54 | -0.160 | -3.35% | 4.70 | 5.10 | 4.51 | 96,831.00 |
| 02 Abr 2024 | 4.70 | -0.530 | -10.16% | 5.21 | 5.25 | 4.57 | 125,570.00 |
| 01 Abr 2024 | 5.23 | 0.220 | 4.31% | 4.95 | 5.29 | 4.77 | 161,401.00 |
| 31 Mar 2024 | 5.02 | 0.210 | 4.32% | 4.81 | 5.10 | 4.78 | 58,846.00 |
| 30 Mar 2024 | 4.81 | -0.280 | -5.44% | 5.10 | 5.36 | 4.73 | 124,404.00 |
| 29 Mar 2024 | 5.08 | 0.720 | 16.60% | 4.34 | 5.33 | 4.24 | 172,283.00 |
| 28 Mar 2024 | 4.36 | 0.040 | 0.86% | 4.37 | 4.41 | 4.21 | 43,523.00 |
| 27 Mar 2024 | 4.32 | -0.160 | -3.55% | 4.49 | 4.80 | 4.25 | 104,686.00 |
| 26 Mar 2024 | 4.48 | 0.350 | 8.36% | 4.16 | 4.50 | 4.13 | 83,442.00 |
| 25 Mar 2024 | 4.14 | 0.160 | 4.03% | 3.99 | 4.35 | 3.86 | 99,432.00 |
| 24 Mar 2024 | 3.98 | 0.360 | 9.92% | 3.62 | 4.24 | 3.58 | 94,312.00 |
| 23 Mar 2024 | 3.62 | 0.110 | 3.02% | 3.47 | 3.69 | 3.43 | 43,632.00 |
| 22 Mar 2024 | 3.51 | -0.100 | -2.82% | 3.59 | 3.68 | 3.40 | 39,546.00 |
| 21 Mar 2024 | 3.61 | -0.010 | -0.29% | 3.64 | 3.69 | 3.51 | 47,342.00 |
| 20 Mar 2024 | 3.62 | 0.310 | 9.22% | 3.27 | 3.69 | 3.19 | 73,945.00 |
| 19 Mar 2024 | 3.32 | -0.410 | -11.09% | 3.70 | 3.79 | 3.21 | 81,733.00 |
| 18 Mar 2024 | 3.73 | -0.200 | -5.03% | 3.93 | 3.95 | 3.63 | 48,733.00 |
| 17 Mar 2024 | 3.93 | 0.260 | 6.96% | 3.68 | 3.96 | 3.47 | 85,089.00 |
| 16 Mar 2024 | 3.67 | -0.360 | -8.92% | 4.01 | 4.13 | 3.60 | 81,516.00 |
| 15 Mar 2024 | 4.03 | -0.460 | -10.18% | 4.48 | 4.57 | 3.81 | 94,230.00 |
| 14 Mar 2024 | 4.49 | -0.170 | -3.61% | 4.65 | 4.73 | 4.24 | 74,934.00 |
| 13 Mar 2024 | 4.66 | 0.040 | 0.80% | 4.56 | 4.87 | 4.50 | 74,319.00 |
| 12 Mar 2024 | 4.62 | -0.170 | -3.62% | 4.77 | 4.90 | 4.31 | 79,962.00 |
| 11 Mar 2024 | 4.80 | 0.240 | 5.21% | 4.57 | 4.84 | 4.39 | 114,862.00 |
| 10 Mar 2024 | 4.56 | 0.530 | 13.28% | 4.03 | 5.07 | 4.01 | 162,672.00 |
| 09 Mar 2024 | 4.02 | 0.020 | 0.54% | 4.00 | 4.15 | 3.99 | 56,236.00 |
| 08 Mar 2024 | 4.00 | 0.00 | -0.05% | 4.01 | 4.11 | 3.90 | 79,897.00 |
| 07 Mar 2024 | 4.00 | -0.040 | -1.01% | 4.04 | 4.19 | 3.89 | 72,506.00 |
| 06 Mar 2024 | 4.04 | 0.010 | 0.17% | 4.04 | 4.24 | 3.79 | 100,355.00 |
| 05 Mar 2024 | 4.04 | 0.330 | 8.96% | 3.70 | 4.47 | 3.56 | 229,453.00 |
| 04 Mar 2024 | 3.71 | 0.010 | 0.28% | 3.71 | 3.79 | 3.50 | 94,702.00 |
| 03 Mar 2024 | 3.70 | -0.040 | -1.16% | 3.76 | 3.91 | 3.45 | 97,062.00 |
| 02 Mar 2024 | 3.74 | 0.380 | 11.41% | 3.35 | 3.78 | 3.33 | 131,937.00 |
| 01 Mar 2024 | 3.36 | 0.160 | 5.11% | 3.16 | 3.37 | 3.14 | 46,480.00 |
| 29 Feb 2024 | 3.19 | -0.070 | -2.07% | 3.24 | 3.43 | 3.10 | 95,415.00 |
| 28 Feb 2024 | 3.26 | -0.050 | -1.65% | 3.31 | 3.39 | 2.98 | 107,077.00 |
| 27 Feb 2024 | 3.32 | 0.130 | 4.21% | 3.16 | 3.35 | 3.09 | 83,160.00 |
| 26 Feb 2024 | 3.18 | 0.170 | 5.55% | 2.99 | 3.30 | 2.90 | 89,092.00 |
| 25 Feb 2024 | 3.01 | 0.080 | 2.84% | 2.94 | 3.02 | 2.92 | 33,072.00 |
| 24 Feb 2024 | 2.93 | 0.050 | 1.74% | 2.89 | 2.95 | 2.83 | 27,223.00 |
| 23 Feb 2024 | 2.88 | -0.060 | -1.89% | 2.96 | 2.98 | 2.84 | 49,267.00 |
| 22 Feb 2024 | 2.94 | -0.060 | -1.85% | 2.98 | 3.01 | 2.89 | 48,969.00 |
| 21 Feb 2024 | 2.99 | 0.090 | 3.20% | 2.90 | 3.17 | 2.81 | 129,415.00 |
| 20 Feb 2024 | 2.90 | -0.050 | -1.80% | 2.98 | 2.99 | 2.76 | 65,677.00 |
| 19 Feb 2024 | 2.95 | 0.040 | 1.51% | 2.90 | 2.99 | 2.88 | 45,590.00 |
| 18 Feb 2024 | 2.91 | 0.020 | 0.73% | 2.86 | 2.93 | 2.83 | 27,094.00 |
| 17 Feb 2024 | 2.89 | 0.020 | 0.55% | 2.82 | 2.93 | 2.75 | 38,835.00 |
