Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ETHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 12.40 | 0.06 | 0.49% | 11.60 | 12.40 | 11.60 | 0 |
| 25 Jun 2024 | 12.34 | 0.83 | 7.21% | 11.52 | 12.35 | 11.52 | 330 |
| 24 Jun 2024 | 11.51 | -1.37 | -10.64% | 12.32 | 12.32 | 11.51 | 0 |
| 21 Jun 2024 | 12.88 | -0.26 | -1.98% | 12.88 | 12.88 | 12.02 | 0 |
| 20 Jun 2024 | 13.14 | 0.08 | 0.61% | 13.14 | 13.14 | 12.25 | 0 |
| 19 Jun 2024 | 13.06 | 0.45 | 3.57% | 13.06 | 13.06 | 12.08 | 1,967 |
| 18 Jun 2024 | 12.61 | 0.44 | 3.62% | 12.61 | 12.61 | 11.74 | 0 |
| 17 Jun 2024 | 12.17 | -0.73 | -5.66% | 13.01 | 13.01 | 12.17 | 0 |
| 14 Jun 2024 | 12.90 | 0.97 | 8.13% | 12.02 | 12.90 | 12.02 | 0 |
| 13 Jun 2024 | 11.93 | -0.96 | -7.45% | 12.79 | 12.89 | 11.83 | 5,714 |
| 12 Jun 2024 | 12.89 | 0.85 | 7.06% | 12.00 | 12.89 | 12.00 | 0 |
| 11 Jun 2024 | 12.04 | -0.47 | -3.76% | 12.97 | 12.97 | 12.04 | 0 |
| 10 Jun 2024 | 12.51 | -1.48 | -10.58% | 13.45 | 13.45 | 12.51 | 0 |
| 07 Jun 2024 | 13.99 | -0.12 | -0.85% | 12.84 | 13.99 | 12.84 | 0 |
| 06 Jun 2024 | 14.11 | 0.12 | 0.86% | 12.95 | 14.11 | 12.95 | 1,000 |
| 05 Jun 2024 | 13.99 | 1.33 | 10.51% | 13.99 | 13.99 | 12.84 | 640 |
| 04 Jun 2024 | 12.66 | -1.36 | -9.70% | 13.80 | 13.80 | 12.66 | 0 |
| 03 Jun 2024 | 14.02 | 0.32 | 2.34% | 12.92 | 14.02 | 12.92 | 0 |
| 31 May 2024 | 13.70 | 0.01 | 0.07% | 12.66 | 13.70 | 12.66 | 0 |
| 30 May 2024 | 13.69 | 0.68 | 5.23% | 13.69 | 13.69 | 12.68 | 0 |
| 29 May 2024 | 13.01 | -1.11 | -7.86% | 14.12 | 14.12 | 13.01 | 0 |
| 28 May 2024 | 14.12 | -0.17 | -1.19% | 14.12 | 14.12 | 12.99 | 10 |
| 27 May 2024 | 14.29 | 1.01 | 7.61% | 14.29 | 14.29 | 14.29 | 0 |
| 24 May 2024 | 13.28 | -0.44 | -3.21% | 12.44 | 13.46 | 12.44 | 2,146 |
| 23 May 2024 | 13.72 | -0.09 | -0.65% | 13.87 | 14.13 | 12.78 | 3,919 |
| 22 May 2024 | 13.81 | 3.44 | 33.17% | 12.71 | 13.81 | 12.71 | 10 |
| 21 May 2024 | 10.37 | 0.00 | 0.00% | 10.37 | 10.37 | 10.37 | 0 |
| 20 May 2024 | 10.37 | -0.50 | -4.60% | 10.37 | 11.28 | 10.37 | 0 |
| 17 May 2024 | 10.87 | -0.19 | -1.72% | 10.87 | 10.87 | 10.01 | 612 |
| 16 May 2024 | 11.06 | 0.42 | 3.95% | 10.16 | 11.06 | 10.16 | 0 |
| 15 May 2024 | 10.64 | -0.04 | -0.37% | 9.83 | 10.64 | 9.83 | 0 |
| 14 May 2024 | 10.68 | -0.06 | -0.56% | 10.68 | 10.68 | 9.72 | 1,165 |
| 13 May 2024 | 10.74 | -0.44 | -3.94% | 9.97 | 10.74 | 9.97 | 0 |
| 10 May 2024 | 11.18 | 0.20 | 1.82% | 11.18 | 11.18 | 10.37 | 0 |
| 09 May 2024 | 10.98 | 0.03 | 0.27% | 10.23 | 10.98 | 10.23 | 0 |
| 08 May 2024 | 10.95 | -0.29 | -2.58% | 10.28 | 11.05 | 10.28 | 1,878 |
| 07 May 2024 | 11.24 | 0.42 | 3.88% | 11.24 | 11.24 | 10.43 | 0 |
| 06 May 2024 | 10.82 | -0.12 | -1.10% | 10.82 | 11.66 | 10.82 | 0 |
| 03 May 2024 | 10.94 | 0.20 | 1.86% | 10.94 | 10.94 | 10.20 | 0 |
| 02 May 2024 | 10.74 | -0.88 | -7.57% | 9.97 | 10.74 | 9.97 | 1,000 |
| 30 Abr 2024 | 11.62 | 0.68 | 6.22% | 10.85 | 11.62 | 10.85 | 0 |
| 29 Abr 2024 | 10.94 | 0.24 | 2.24% | 11.63 | 11.63 | 10.94 | 0 |
| 26 Abr 2024 | 10.70 | -0.86 | -7.44% | 10.70 | 11.49 | 10.70 | 0 |
| 25 Abr 2024 | 11.56 | -0.36 | -3.02% | 10.78 | 11.56 | 10.78 | 0 |
| 24 Abr 2024 | 11.92 | 0.99 | 9.06% | 11.92 | 11.92 | 11.15 | 0 |
| 23 Abr 2024 | 10.93 | -0.88 | -7.45% | 11.64 | 11.64 | 10.93 | 3,950 |
| 22 Abr 2024 | 11.81 | 0.31 | 2.70% | 11.81 | 11.81 | 11.08 | 0 |
| 19 Abr 2024 | 11.50 | 0.61 | 5.60% | 10.73 | 11.50 | 10.73 | 0 |
| 18 Abr 2024 | 10.89 | -0.44 | -3.88% | 10.20 | 10.89 | 10.20 | 0 |
| 17 Abr 2024 | 11.33 | 0.01 | 0.09% | 11.33 | 11.33 | 10.64 | 57 |
| 16 Abr 2024 | 11.32 | -1.65 | -12.72% | 11.32 | 11.32 | 10.67 | 0 |
| 15 Abr 2024 | 12.97 | 0.00 | 0.00% | 12.97 | 12.97 | 12.97 | 0 |
| 12 Abr 2024 | 12.97 | 0.73 | 5.96% | 12.97 | 12.97 | 12.14 | 0 |
| 11 Abr 2024 | 12.24 | -0.76 | -5.85% | 13.13 | 13.13 | 12.24 | 0 |
| 10 Abr 2024 | 13.00 | -0.37 | -2.77% | 12.97 | 13.00 | 11.96 | 436 |
| 09 Abr 2024 | 13.37 | 0.06 | 0.45% | 13.37 | 13.37 | 12.33 | 0 |
| 08 Abr 2024 | 13.31 | 2.19 | 19.69% | 11.62 | 13.31 | 11.62 | 3,006 |
| 05 Abr 2024 | 11.12 | -1.01 | -8.33% | 11.12 | 12.17 | 11.12 | 6,806 |
| 04 Abr 2024 | 12.13 | -0.01 | -0.08% | 11.19 | 12.13 | 11.19 | 359 |
| 03 Abr 2024 | 12.14 | 0.56 | 4.84% | 12.14 | 12.14 | 11.27 | 0 |
| 02 Abr 2024 | 11.58 | -1.53 | -11.67% | 11.58 | 11.58 | 11.58 | 0 |
