Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ETCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 29.35 | 0.970 | 3.42% | 28.36 | 30.00 | 27.30 | 12,118.00 |
| 25 Abr 2024 | 28.38 | 0.060 | 0.22% | 28.30 | 29.14 | 27.61 | 12,274.00 |
| 24 Abr 2024 | 28.32 | -1.56 | -5.21% | 29.60 | 29.98 | 28.27 | 11,801.00 |
| 23 Abr 2024 | 29.87 | -0.110 | -0.38% | 29.83 | 30.39 | 29.13 | 11,728.00 |
| 22 Abr 2024 | 29.98 | 1.10 | 3.82% | 28.87 | 31.00 | 28.74 | 11,924.00 |
| 21 Abr 2024 | 28.88 | -0.360 | -1.22% | 29.38 | 30.00 | 28.73 | 12,062.00 |
| 20 Abr 2024 | 29.24 | 0.440 | 1.52% | 28.75 | 30.00 | 27.12 | 12,304.00 |
| 19 Abr 2024 | 28.80 | 0.800 | 2.86% | 28.00 | 30.00 | 26.00 | 11,940.00 |
| 18 Abr 2024 | 28.00 | 0.470 | 1.70% | 27.00 | 28.25 | 26.73 | 11,937.00 |
| 17 Abr 2024 | 27.53 | -0.160 | -0.56% | 27.61 | 28.25 | 26.00 | 12,079.00 |
| 16 Abr 2024 | 27.69 | -1.04 | -3.63% | 28.81 | 29.07 | 27.37 | 11,219.00 |
| 15 Abr 2024 | 28.73 | -0.230 | -0.80% | 28.70 | 30.00 | 27.15 | 12,394.00 |
| 14 Abr 2024 | 28.96 | 0.300 | 1.05% | 28.77 | 29.34 | 26.01 | 12,286.00 |
| 13 Abr 2024 | 28.66 | -1.83 | -6.01% | 30.51 | 33.99 | 26.00 | 11,860.00 |
| 12 Abr 2024 | 30.49 | -3.54 | -10.40% | 34.77 | 35.29 | 30.00 | 12,131.00 |
| 11 Abr 2024 | 34.03 | -0.310 | -0.91% | 34.26 | 35.30 | 33.00 | 11,772.00 |
| 10 Abr 2024 | 34.34 | 0.450 | 1.32% | 33.89 | 34.64 | 32.20 | 12,192.00 |
| 09 Abr 2024 | 33.89 | -2.25 | -6.22% | 36.14 | 36.18 | 33.70 | 12,256.00 |
| 08 Abr 2024 | 36.14 | 1.46 | 4.20% | 34.70 | 36.29 | 33.96 | 12,032.00 |
| 07 Abr 2024 | 34.68 | 0.550 | 1.61% | 34.15 | 35.03 | 34.06 | 11,968.00 |
| 06 Abr 2024 | 34.13 | -0.050 | -0.15% | 34.18 | 34.54 | 33.11 | 12,095.00 |
| 05 Abr 2024 | 34.18 | 0.400 | 1.19% | 33.59 | 35.20 | 32.65 | 12,176.00 |
| 04 Abr 2024 | 33.78 | 2.23 | 7.06% | 31.77 | 34.58 | 31.54 | 12,271.00 |
| 03 Abr 2024 | 31.55 | 0.380 | 1.22% | 31.18 | 31.97 | 30.55 | 11,772.00 |
| 02 Abr 2024 | 31.17 | -2.44 | -7.27% | 33.61 | 33.61 | 30.89 | 12,066.00 |
| 01 Abr 2024 | 33.62 | -1.12 | -3.21% | 34.53 | 35.02 | 33.00 | 12,402.00 |
| 31 Mar 2024 | 34.73 | 0.810 | 2.39% | 33.89 | 34.86 | 33.83 | 12,183.00 |
| 30 Mar 2024 | 33.92 | -0.610 | -1.76% | 34.11 | 34.90 | 33.66 | 12,234.00 |
| 29 Mar 2024 | 34.53 | 1.87 | 5.74% | 32.63 | 35.00 | 32.18 | 12,046.00 |
| 28 Mar 2024 | 32.65 | -0.220 | -0.66% | 32.86 | 33.40 | 32.20 | 11,996.00 |
| 27 Mar 2024 | 32.87 | -0.020 | -0.07% | 32.73 | 33.65 | 31.97 | 10,600.00 |
| 26 Mar 2024 | 32.89 | -0.310 | -0.93% | 33.08 | 35.80 | 32.05 | 12,585.00 |
| 25 Mar 2024 | 33.20 | 1.49 | 4.69% | 31.99 | 33.78 | 31.43 | 12,312.00 |
| 24 Mar 2024 | 31.71 | 0.180 | 0.56% | 31.54 | 32.28 | 31.05 | 12,484.00 |
| 23 Mar 2024 | 31.54 | 1.39 | 4.62% | 29.74 | 31.96 | 29.62 | 12,163.00 |
| 22 Mar 2024 | 30.15 | -0.840 | -2.71% | 30.98 | 31.35 | 28.88 | 12,468.00 |
| 21 Mar 2024 | 30.98 | -0.330 | -1.04% | 30.13 | 32.00 | 29.55 | 12,378.00 |
| 20 Mar 2024 | 31.31 | 2.16 | 7.43% | 29.11 | 32.00 | 28.22 | 12,319.00 |
| 19 Mar 2024 | 29.15 | -3.17 | -9.82% | 32.44 | 32.66 | 28.22 | 12,558.00 |
| 18 Mar 2024 | 32.32 | -0.840 | -2.54% | 33.16 | 33.49 | 31.60 | 12,008.00 |
| 17 Mar 2024 | 33.16 | 0.510 | 1.56% | 32.65 | 33.30 | 31.20 | 12,089.00 |
| 16 Mar 2024 | 32.65 | -1.34 | -3.95% | 33.99 | 36.50 | 32.20 | 12,294.00 |
| 15 Mar 2024 | 33.99 | -2.17 | -6.00% | 36.15 | 36.18 | 33.12 | 12,106.00 |
| 14 Mar 2024 | 36.16 | -1.60 | -4.24% | 37.78 | 37.80 | 35.46 | 12,378.00 |
| 13 Mar 2024 | 37.77 | 0.570 | 1.54% | 37.20 | 38.29 | 37.19 | 12,012.00 |
| 12 Mar 2024 | 37.19 | -1.64 | -4.23% | 38.83 | 39.41 | 37.00 | 11,831.00 |
| 11 Mar 2024 | 38.84 | 0.810 | 2.13% | 38.00 | 39.48 | 36.50 | 12,204.00 |
| 10 Mar 2024 | 38.03 | 0.610 | 1.64% | 37.45 | 38.33 | 37.00 | 12,153.00 |
| 09 Mar 2024 | 37.41 | -0.890 | -2.34% | 38.97 | 39.40 | 36.58 | 12,288.00 |
| 08 Mar 2024 | 38.31 | 0.420 | 1.10% | 37.91 | 39.20 | 37.61 | 12,098.00 |
| 07 Mar 2024 | 37.89 | 0.530 | 1.43% | 37.55 | 38.44 | 36.50 | 12,125.00 |
| 06 Mar 2024 | 37.36 | 3.16 | 9.25% | 34.65 | 38.44 | 32.92 | 12,284.00 |
| 05 Mar 2024 | 34.20 | -1.94 | -5.36% | 35.95 | 39.50 | 32.00 | 12,831.00 |
| 04 Mar 2024 | 36.13 | 2.52 | 7.50% | 33.60 | 37.00 | 33.59 | 11,948.00 |
| 03 Mar 2024 | 33.61 | -0.050 | -0.15% | 33.61 | 34.84 | 32.96 | 12,190.00 |
| 02 Mar 2024 | 33.66 | 3.36 | 11.08% | 30.24 | 34.20 | 29.98 | 12,229.00 |
| 01 Mar 2024 | 30.30 | 0.700 | 2.38% | 29.59 | 30.73 | 29.02 | 12,075.00 |
| 29 Feb 2024 | 29.60 | 0.260 | 0.88% | 29.34 | 31.31 | 29.01 | 12,129.00 |
| 28 Feb 2024 | 29.34 | 1.10 | 3.91% | 28.34 | 30.89 | 27.72 | 13,273.00 |
| 27 Feb 2024 | 28.24 | 0.550 | 1.99% | 27.68 | 28.77 | 27.50 | 12,339.00 |
| 26 Feb 2024 | 27.69 | 0.350 | 1.27% | 27.24 | 27.94 | 26.84 | 12,375.00 |
| 25 Feb 2024 | 27.34 | 0.890 | 3.36% | 26.44 | 27.40 | 26.15 | 12,231.00 |
| 24 Feb 2024 | 26.45 | 0.420 | 1.63% | 26.02 | 26.91 | 25.99 | 11,804.00 |
| 23 Feb 2024 | 26.03 | -0.010 | -0.04% | 25.98 | 26.96 | 25.60 | 12,374.00 |
| 22 Feb 2024 | 26.04 | -0.250 | -0.96% | 26.29 | 26.63 | 25.56 | 11,867.00 |
| 21 Feb 2024 | 26.29 | -0.760 | -2.80% | 27.05 | 27.21 | 26.00 | 11,593.00 |
| 20 Feb 2024 | 27.05 | -0.320 | -1.16% | 27.36 | 27.53 | 26.30 | 12,497.00 |
| 19 Feb 2024 | 27.36 | 0.450 | 1.69% | 26.90 | 27.75 | 26.59 | 12,063.00 |
| 18 Feb 2024 | 26.91 | 0.670 | 2.54% | 26.24 | 27.30 | 26.11 | 12,320.00 |
| 17 Feb 2024 | 26.24 | -0.650 | -2.43% | 26.90 | 26.92 | 26.20 | 12,039.00 |
| 16 Feb 2024 | 26.89 | -0.210 | -0.77% | 27.10 | 27.40 | 26.50 | 11,996.00 |
| 15 Feb 2024 | 27.10 | 0.050 | 0.19% | 27.06 | 27.43 | 26.45 | 11,751.00 |
| 14 Feb 2024 | 27.05 | 0.050 | 0.19% | 27.00 | 27.41 | 26.20 | 12,431.00 |
| 13 Feb 2024 | 27.00 | -0.440 | -1.62% | 27.32 | 27.50 | 26.71 | 11,826.00 |
| 12 Feb 2024 | 27.44 | 0.600 | 2.24% | 26.84 | 27.44 | 26.51 | 12,061.00 |
| 11 Feb 2024 | 26.84 | -0.190 | -0.72% | 27.02 | 27.31 | 26.80 | 11,839.00 |
| 10 Feb 2024 | 27.03 | -0.370 | -1.36% | 27.41 | 27.57 | 26.80 | 12,069.00 |
| 09 Feb 2024 | 27.40 | 0.390 | 1.45% | 26.92 | 27.82 | 26.60 | 12,254.00 |
| 08 Feb 2024 | 27.01 | 0.370 | 1.40% | 26.63 | 27.20 | 26.57 | 12,348.00 |
| 07 Feb 2024 | 26.64 | 0.300 | 1.15% | 26.37 | 26.80 | 26.07 | 11,958.00 |
| 06 Feb 2024 | 26.34 | 0.00 | -0.01% | 26.36 | 26.56 | 25.90 | 11,722.00 |
| 05 Feb 2024 | 26.34 | -0.410 | -1.52% | 26.74 | 27.11 | 25.90 | 12,337.00 |
| 04 Feb 2024 | 26.74 | 0.300 | 1.14% | 26.44 | 27.25 | 26.37 | 11,605.00 |
| 03 Feb 2024 | 26.44 | -0.140 | -0.51% | 26.56 | 27.95 | 26.04 | 11,984.00 |
| 02 Feb 2024 | 26.58 | 0.430 | 1.66% | 26.15 | 27.02 | 25.78 | 12,287.00 |
| 01 Feb 2024 | 26.14 | -0.180 | -0.69% | 26.33 | 26.70 | 25.10 | 12,114.00 |
| 31 Ene 2024 | 26.33 | -0.950 | -3.49% | 27.27 | 28.05 | 26.27 | 12,477.00 |
| 30 Ene 2024 | 27.28 | 1.21 | 4.64% | 26.05 | 27.62 | 25.96 | 12,042.00 |
| 29 Ene 2024 | 26.07 | 0.730 | 2.89% | 25.33 | 26.60 | 24.61 | 11,980.00 |
| 28 Ene 2024 | 25.33 | -0.720 | -2.76% | 26.09 | 26.24 | 24.61 | 12,073.00 |
| 27 Ene 2024 | 26.05 | 0.580 | 2.29% | 25.65 | 27.00 | 25.15 | 11,968.00 |
