ETHBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.05020000 | -0.00022700 | -0.45% | 0.05042705 | 0.05086500 | 0.05020000 | 123.00 |
27 Mar 2024 | 0.05042705 | -0.00083800 | -1.63% | 0.05125500 | 0.05134000 | 0.05042495 | 278.00 |
26 Mar 2024 | 0.05126500 | -0.00003500 | -0.07% | 0.05151001 | 0.05178269 | 0.05100196 | 91.00 |
25 Mar 2024 | 0.05130001 | -0.00006000 | -0.12% | 0.05141630 | 0.05176495 | 0.05115601 | 126.00 |
24 Mar 2024 | 0.05136000 | -0.00073100 | -1.40% | 0.05206603 | 0.05208000 | 0.05131000 | 69.00 |
23 Mar 2024 | 0.05209090 | -0.00016000 | -0.31% | 0.05221001 | 0.05239261 | 0.05181496 | 18.00 |
22 Mar 2024 | 0.05225103 | -0.00104100 | -1.95% | 0.05336000 | 0.05342000 | 0.05205799 | 139.00 |
21 Mar 2024 | 0.05329239 | 0.00155713 | 3.01% | 0.05181521 | 0.05348000 | 0.05163360 | 109.00 |
20 Mar 2024 | 0.05173526 | 0.00068525 | 1.34% | 0.05105000 | 0.05285085 | 0.05034505 | 68.00 |
19 Mar 2024 | 0.05105001 | -0.00099500 | -1.91% | 0.05210999 | 0.05231183 | 0.05095000 | 128.00 |
18 Mar 2024 | 0.05204495 | -0.00125000 | -2.35% | 0.05320000 | 0.05333505 | 0.05184000 | 46.00 |
17 Mar 2024 | 0.05329495 | -0.00063500 | -1.18% | 0.05394500 | 0.05409092 | 0.05280495 | 216.00 |
16 Mar 2024 | 0.05393000 | 0.00016298 | 0.30% | 0.05366800 | 0.05418505 | 0.05330001 | 107.00 |
15 Mar 2024 | 0.05376702 | -0.00049300 | -0.91% | 0.05431000 | 0.05490505 | 0.05340500 | 241.00 |
14 Mar 2024 | 0.05426000 | -0.00053000 | -0.97% | 0.05484000 | 0.05484000 | 0.05387495 | 166.00 |
13 Mar 2024 | 0.05479000 | -0.00077000 | -1.39% | 0.05569494 | 0.05612000 | 0.05446495 | 163.00 |
12 Mar 2024 | 0.05556000 | -0.00083800 | -1.49% | 0.05642614 | 0.05668476 | 0.05517237 | 539.00 |
11 Mar 2024 | 0.05639752 | 0.00013229 | 0.24% | 0.05624480 | 0.05652000 | 0.05550598 | 825.00 |
10 Mar 2024 | 0.05626523 | -0.00090700 | -1.59% | 0.05714755 | 0.05731677 | 0.05565000 | 724.00 |
09 Mar 2024 | 0.05717189 | 0.00019459 | 0.34% | 0.05700283 | 0.05759672 | 0.05691302 | 644.00 |
08 Mar 2024 | 0.05697730 | -0.00086500 | -1.50% | 0.05788571 | 0.05882790 | 0.05680000 | 925.00 |
07 Mar 2024 | 0.05784254 | 0.00005700 | 0.10% | 0.05780491 | 0.05820000 | 0.05653418 | 1,060.00 |
06 Mar 2024 | 0.05778532 | 0.00223468 | 4.02% | 0.05570000 | 0.05817600 | 0.05558193 | 1,268.00 |
05 Mar 2024 | 0.05555064 | 0.00241594 | 4.55% | 0.05318004 | 0.05689000 | 0.05291485 | 1,337.00 |
04 Mar 2024 | 0.05313470 | -0.00213500 | -3.86% | 0.05528495 | 0.05534063 | 0.05296011 | 1,142.00 |
03 Mar 2024 | 0.05526973 | 0.00010667 | 0.19% | 0.05518937 | 0.05555565 | 0.05460000 | 723.00 |
02 Mar 2024 | 0.05516306 | 0.00014816 | 0.27% | 0.05503712 | 0.05557000 | 0.05490660 | 725.00 |
01 Mar 2024 | 0.05501490 | 0.00042976 | 0.79% | 0.05465000 | 0.05537006 | 0.05456504 | 745.00 |
29 Feb 2024 | 0.05458514 | 0.00045460 | 0.84% | 0.05419500 | 0.05639503 | 0.05417802 | 992.00 |
28 Feb 2024 | 0.05413054 | -0.00272500 | -4.79% | 0.05684998 | 0.05722401 | 0.05393315 | 1,195.00 |
27 Feb 2024 | 0.05685519 | -0.00140800 | -2.42% | 0.05825974 | 0.05841786 | 0.05662000 | 878.00 |
26 Feb 2024 | 0.05826289 | -0.00186500 | -3.10% | 0.06013842 | 0.06046310 | 0.05805549 | 820.00 |
25 Feb 2024 | 0.06012773 | 0.00211244 | 3.64% | 0.05802497 | 0.06013431 | 0.05789830 | 754.00 |
24 Feb 2024 | 0.05801529 | 0.00040969 | 0.71% | 0.05764483 | 0.05810953 | 0.05742526 | 638.00 |
23 Feb 2024 | 0.05760560 | -0.00025100 | -0.43% | 0.05789372 | 0.05817332 | 0.05723689 | 709.00 |
22 Feb 2024 | 0.05785623 | 0.00054137 | 0.94% | 0.05723047 | 0.05832500 | 0.05672413 | 1,136.00 |
21 Feb 2024 | 0.05731486 | -0.00030900 | -0.54% | 0.05768284 | 0.05789612 | 0.05651097 | 989.00 |
20 Feb 2024 | 0.05762358 | 0.00078842 | 1.39% | 0.05688036 | 0.05772892 | 0.05580000 | 896.00 |
19 Feb 2024 | 0.05683516 | 0.00163045 | 2.95% | 0.05525494 | 0.05727372 | 0.05489130 | 1,306.00 |
18 Feb 2024 | 0.05520471 | 0.00126982 | 2.35% | 0.05394524 | 0.05532088 | 0.05377414 | 805.00 |
17 Feb 2024 | 0.05393489 | 0.00017965 | 0.33% | 0.05375465 | 0.05412596 | 0.05358957 | 699.00 |
16 Feb 2024 | 0.05375524 | -0.00060500 | -1.11% | 0.05440969 | 0.05496518 | 0.05330000 | 953.00 |
15 Feb 2024 | 0.05436026 | 0.00075543 | 1.41% | 0.05356126 | 0.05492675 | 0.05325444 | 1,340.00 |
14 Feb 2024 | 0.05360483 | 0.00047954 | 0.90% | 0.05312508 | 0.05380721 | 0.05300001 | 1,114.00 |
13 Feb 2024 | 0.05312529 | -0.00009500 | -0.18% | 0.05328339 | 0.05411571 | 0.05290149 | 1,023.00 |
12 Feb 2024 | 0.05322000 | 0.00128475 | 2.47% | 0.05193491 | 0.05326436 | 0.05115441 | 976.00 |
11 Feb 2024 | 0.05193525 | -0.00043000 | -0.82% | 0.05235504 | 0.05266437 | 0.05188549 | 844.00 |
10 Feb 2024 | 0.05236567 | -0.00038800 | -0.74% | 0.05276074 | 0.05308000 | 0.05213135 | 615.00 |
09 Feb 2024 | 0.05275386 | -0.00067200 | -1.26% | 0.05343155 | 0.05363424 | 0.05225359 | 653.00 |
08 Feb 2024 | 0.05342611 | -0.00129400 | -2.36% | 0.05471000 | 0.05475274 | 0.05331819 | 639.00 |
07 Feb 2024 | 0.05472025 | -0.00033700 | -0.61% | 0.05506945 | 0.05586111 | 0.05471647 | 708.00 |
06 Feb 2024 | 0.05505726 | 0.00116966 | 2.17% | 0.05388746 | 0.05537000 | 0.05383285 | 848.00 |
05 Feb 2024 | 0.05388760 | 0.00010804 | 0.20% | 0.05376206 | 0.05413439 | 0.05354895 | 706.00 |
04 Feb 2024 | 0.05377956 | 0.00036719 | 0.69% | 0.05340353 | 0.05386387 | 0.05331254 | 807.00 |
03 Feb 2024 | 0.05341237 | -0.00003600 | -0.07% | 0.05344230 | 0.05388945 | 0.05334225 | 748.00 |
02 Feb 2024 | 0.05344874 | -0.00004600 | -0.09% | 0.05348080 | 0.05399982 | 0.05330709 | 711.00 |
01 Feb 2024 | 0.05349461 | -0.00010700 | -0.20% | 0.05364058 | 0.05412509 | 0.05332000 | 809.00 |
31 Ene 2024 | 0.05360158 | -0.00099100 | -1.82% | 0.05457018 | 0.05473988 | 0.05350400 | 632.00 |
30 Ene 2024 | 0.05459232 | 0.00104442 | 1.95% | 0.05353208 | 0.05484496 | 0.05311000 | 742.00 |
29 Ene 2024 | 0.05354790 | -0.00017000 | -0.32% | 0.05367495 | 0.05385117 | 0.05305794 | 688.00 |
28 Ene 2024 | 0.05371756 | -0.00013900 | -0.26% | 0.05380495 | 0.05420186 | 0.05359135 | 761.00 |
27 Ene 2024 | 0.05385635 | -0.00032100 | -0.59% | 0.05422245 | 0.05469405 | 0.05370661 | 880.00 |
26 Ene 2024 | 0.05417738 | -0.00134800 | -2.43% | 0.05551887 | 0.05574304 | 0.05357517 | 638.00 |
25 Ene 2024 | 0.05552570 | -0.00019700 | -0.35% | 0.05574420 | 0.05594604 | 0.05492900 | 688.00 |
24 Ene 2024 | 0.05572254 | -0.00050900 | -0.91% | 0.05621600 | 0.05621600 | 0.05551696 | 623.00 |
23 Ene 2024 | 0.05623192 | -0.00226600 | -3.87% | 0.05848906 | 0.05869110 | 0.05574013 | 609.00 |
22 Ene 2024 | 0.05849788 | -0.00055500 | -0.94% | 0.05907756 | 0.05928457 | 0.05806171 | 624.00 |
21 Ene 2024 | 0.05905311 | -0.00020600 | -0.35% | 0.05927739 | 0.05943856 | 0.05901625 | 545.00 |
20 Ene 2024 | 0.05925939 | -0.00055900 | -0.93% | 0.05978031 | 0.05982394 | 0.05903974 | 580.00 |
19 Ene 2024 | 0.05981841 | 0.00004400 | 0.07% | 0.05978985 | 0.06049501 | 0.05930001 | 479.00 |
18 Ene 2024 | 0.05977392 | 0.00062480 | 1.06% | 0.05913987 | 0.05998434 | 0.05898603 | 604.00 |
17 Ene 2024 | 0.05914912 | -0.00080400 | -1.34% | 0.05994485 | 0.06009283 | 0.05907017 | 624.00 |
16 Ene 2024 | 0.05995301 | 0.00087017 | 1.47% | 0.05907758 | 0.06013225 | 0.05880000 | 609.00 |
15 Ene 2024 | 0.05908284 | -0.00002900 | -0.05% | 0.05926720 | 0.05968286 | 0.05875709 | 650.00 |
14 Ene 2024 | 0.05911211 | -0.00101200 | -1.68% | 0.06017647 | 0.06017647 | 0.05820010 | 641.00 |
13 Ene 2024 | 0.06012452 | 0.00125228 | 2.13% | 0.05897270 | 0.06033277 | 0.05869503 | 617.00 |
12 Ene 2024 | 0.05887224 | 0.00239959 | 4.25% | 0.05656652 | 0.06110100 | 0.05602999 | 642.00 |
11 Ene 2024 | 0.05647265 | 0.00112822 | 2.04% | 0.05540710 | 0.05662726 | 0.05439000 | 677.00 |
10 Ene 2024 | 0.05534443 | 0.00448443 | 8.82% | 0.05087000 | 0.05555500 | 0.05086200 | 766.00 |
09 Ene 2024 | 0.05086000 | 0.00115558 | 2.32% | 0.04965281 | 0.05183200 | 0.04790015 | 647.00 |
08 Ene 2024 | 0.04970442 | -0.00087400 | -1.73% | 0.05057792 | 0.05073584 | 0.04956049 | 927.00 |
07 Ene 2024 | 0.05057868 | -0.00039600 | -0.78% | 0.05097013 | 0.05117752 | 0.05044950 | 1,016.00 |
06 Ene 2024 | 0.05097514 | -0.00038800 | -0.76% | 0.05137266 | 0.05141524 | 0.05097016 | 858.00 |
05 Ene 2024 | 0.05136266 | -0.00000200 | 0.00% | 0.05134271 | 0.05196128 | 0.05100000 | 795.00 |
04 Ene 2024 | 0.05136507 | -0.00024500 | -0.47% | 0.05159539 | 0.05203896 | 0.05106661 | 780.00 |
03 Ene 2024 | 0.05161022 | -0.00079800 | -1.52% | 0.05236331 | 0.05350000 | 0.05110011 | 653.00 |
02 Ene 2024 | 0.05240794 | -0.00083300 | -1.56% | 0.05322537 | 0.05325896 | 0.05208453 | 615.00 |
01 Ene 2024 | 0.05324051 | -0.00073900 | -1.37% | 0.05394458 | 0.05417866 | 0.05317527 | 632.00 |
31 Dic 2023 | 0.05397948 | -0.00037100 | -0.68% | 0.05436534 | 0.05446507 | 0.05360000 | 664.00 |
30 Dic 2023 | 0.05435033 | -0.00030000 | -0.55% | 0.05464214 | 0.05483934 | 0.05420373 | 665.00 |