Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ETHEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 2,934.72 | 80.92 | 2.84% | 2,880.00 | 2,934.72 | 2,865.02 | 0.00 |
| 18 May 2024 | 2,853.80 | 3.80 | 0.13% | 2,853.71 | 2,853.80 | 2,853.71 | 0.00 |
| 17 May 2024 | 2,850.00 | 75.95 | 2.74% | 2,719.48 | 2,850.00 | 2,714.53 | 8.00 |
| 16 May 2024 | 2,774.05 | -13.89 | -0.50% | 2,783.43 | 2,783.43 | 2,774.05 | 1.00 |
| 15 May 2024 | 2,787.94 | 108.86 | 4.06% | 2,680.92 | 2,787.94 | 2,677.77 | 15.00 |
| 14 May 2024 | 2,679.08 | -57.61 | -2.11% | 2,733.28 | 2,733.28 | 2,661.00 | 6.00 |
| 13 May 2024 | 2,736.69 | -110.45 | -3.88% | 2,688.89 | 2,770.86 | 2,674.34 | 3.00 |
| 12 May 2024 | 2,847.14 | 141.52 | 5.23% | 2,716.67 | 2,847.14 | 2,701.17 | 0.00 |
| 11 May 2024 | 2,705.62 | 8.62 | 0.32% | 2,708.15 | 2,712.91 | 2,705.62 | 13.00 |
| 10 May 2024 | 2,697.00 | -93.03 | -3.33% | 2,813.05 | 2,818.51 | 2,691.75 | 13.00 |
| 09 May 2024 | 2,790.03 | 21.55 | 0.78% | 2,780.42 | 2,799.23 | 2,780.42 | 4.00 |
| 08 May 2024 | 2,768.48 | -88.97 | -3.11% | 2,815.65 | 2,825.89 | 2,746.94 | 37.00 |
| 07 May 2024 | 2,857.45 | -107.98 | -3.64% | 2,872.16 | 2,912.27 | 2,853.72 | 4.00 |
| 06 May 2024 | 2,965.43 | 0.00 | 0.00% | 2,965.43 | 2,965.43 | 2,965.43 | 0.00 |
| 05 May 2024 | 2,965.43 | 52.19 | 1.79% | 2,881.54 | 2,965.43 | 2,881.45 | 1.00 |
| 04 May 2024 | 2,913.24 | 141.11 | 5.09% | 2,904.74 | 2,913.24 | 2,904.74 | 0.00 |
| 03 May 2024 | 2,772.13 | -102.86 | -3.58% | 2,772.13 | 2,772.13 | 2,772.13 | 0.00 |
| 02 May 2024 | 2,874.99 | 201.16 | 7.52% | 2,708.49 | 2,874.99 | 2,707.68 | 10.00 |
| 01 May 2024 | 2,673.83 | -155.18 | -5.49% | 2,814.20 | 2,814.20 | 2,668.87 | 9.00 |
| 30 Abr 2024 | 2,829.01 | -134.86 | -4.55% | 2,909.00 | 2,909.00 | 2,750.00 | 4.00 |
| 29 Abr 2024 | 2,963.87 | -136.13 | -4.39% | 2,985.43 | 2,985.43 | 2,924.49 | 2.00 |
| 28 Abr 2024 | 3,100.00 | 154.64 | 5.25% | 3,079.87 | 3,114.93 | 3,079.87 | 0.00 |
| 27 Abr 2024 | 2,945.36 | 0.00 | 0.00% | 2,945.36 | 2,945.36 | 2,945.36 | 0.00 |
| 26 Abr 2024 | 2,945.36 | 6.60 | 0.22% | 2,945.36 | 2,945.36 | 2,945.36 | 0.00 |
| 25 Abr 2024 | 2,938.76 | -2.74 | -0.09% | 2,957.90 | 2,963.61 | 2,879.44 | 17.00 |
| 24 Abr 2024 | 2,941.50 | -24.03 | -0.81% | 3,022.59 | 3,078.86 | 2,933.21 | 14.00 |
| 23 Abr 2024 | 2,965.53 | -49.95 | -1.66% | 2,997.30 | 2,997.30 | 2,960.83 | 2.00 |
| 22 Abr 2024 | 3,015.48 | 29.73 | 1.00% | 3,002.75 | 3,040.41 | 2,990.85 | 34.00 |
| 21 Abr 2024 | 2,985.75 | 101.31 | 3.51% | 2,988.32 | 2,988.32 | 2,982.24 | 1.00 |
| 20 Abr 2024 | 2,884.44 | 0.00 | 0.00% | 2,884.44 | 2,884.44 | 2,884.44 | 0.00 |
| 19 Abr 2024 | 2,884.44 | 108.44 | 3.91% | 2,879.00 | 2,924.47 | 2,879.00 | 3.00 |
| 18 Abr 2024 | 2,776.00 | -32.68 | -1.16% | 2,808.68 | 2,808.68 | 2,776.00 | 1.00 |
| 17 Abr 2024 | 2,808.68 | -51.32 | -1.79% | 2,915.31 | 2,920.45 | 2,750.00 | 43.00 |
| 16 Abr 2024 | 2,860.00 | -137.39 | -4.58% | 2,906.31 | 2,906.31 | 2,860.00 | 0.00 |
| 15 Abr 2024 | 2,997.39 | 199.44 | 7.13% | 2,933.43 | 2,997.39 | 2,933.43 | 0.00 |
| 14 Abr 2024 | 2,797.95 | -497.55 | -15.10% | 2,840.61 | 2,840.61 | 2,797.95 | 2.00 |
| 13 Abr 2024 | 3,295.50 | 0.00 | 0.00% | 3,295.50 | 3,295.50 | 3,295.50 | 0.00 |
| 12 Abr 2024 | 3,295.50 | 33.44 | 1.03% | 3,270.85 | 3,305.88 | 3,270.85 | 0.00 |
| 11 Abr 2024 | 3,262.06 | -39.94 | -1.21% | 3,288.24 | 3,353.55 | 3,249.39 | 8.00 |
| 10 Abr 2024 | 3,302.00 | 91.67 | 2.86% | 3,188.33 | 3,305.34 | 3,170.20 | 30.00 |
| 09 Abr 2024 | 3,210.33 | 83.19 | 2.66% | 3,330.01 | 3,330.01 | 3,188.48 | 89.00 |
| 08 Abr 2024 | 3,127.14 | 0.00 | 0.00% | 3,127.14 | 3,127.14 | 3,127.14 | 0.00 |
| 07 Abr 2024 | 3,127.14 | 22.95 | 0.74% | 3,123.24 | 3,133.61 | 3,123.24 | 0.00 |
| 06 Abr 2024 | 3,104.19 | 73.91 | 2.44% | 3,084.04 | 3,104.19 | 3,072.15 | 7.00 |
| 05 Abr 2024 | 3,030.28 | -55.33 | -1.79% | 3,017.00 | 3,047.96 | 3,010.00 | 3.00 |
| 04 Abr 2024 | 3,085.61 | 22.20 | 0.72% | 3,025.00 | 3,085.61 | 3,025.00 | 1.00 |
| 03 Abr 2024 | 3,063.41 | 9.25 | 0.30% | 3,075.38 | 3,112.90 | 3,025.00 | 9.00 |
| 02 Abr 2024 | 3,054.16 | -295.84 | -8.83% | 3,132.61 | 3,132.61 | 3,000.00 | 3.00 |
| 01 Abr 2024 | 3,350.00 | 88.83 | 2.72% | 3,350.00 | 3,350.00 | 3,350.00 | 1.00 |
| 31 Mar 2024 | 3,261.17 | -55.69 | -1.68% | 3,261.17 | 3,261.17 | 3,261.17 | 0.00 |
| 30 Mar 2024 | 3,316.86 | 0.00 | 0.00% | 3,316.86 | 3,316.86 | 3,316.86 | 0.00 |
| 29 Mar 2024 | 3,316.86 | 40.73 | 1.24% | 3,316.86 | 3,316.86 | 3,316.86 | 0.00 |
| 28 Mar 2024 | 3,276.13 | 36.29 | 1.12% | 3,247.60 | 3,277.44 | 3,212.25 | 3.00 |
| 27 Mar 2024 | 3,239.84 | -50.16 | -1.52% | 3,331.13 | 3,385.71 | 3,200.00 | 42.00 |
| 26 Mar 2024 | 3,290.00 | 25.00 | 0.77% | 3,260.00 | 3,290.00 | 3,100.00 | 4.00 |
| 25 Mar 2024 | 3,265.00 | 179.85 | 5.83% | 3,178.99 | 3,301.95 | 3,091.00 | 18.00 |
| 24 Mar 2024 | 3,085.15 | -59.94 | -1.91% | 3,085.15 | 3,085.15 | 3,085.15 | 0.00 |
| 23 Mar 2024 | 3,145.09 | -53.24 | -1.66% | 3,154.10 | 3,154.10 | 3,131.70 | 1.00 |
| 22 Mar 2024 | 3,198.33 | 306.53 | 10.60% | 3,198.19 | 3,198.33 | 3,198.19 | 0.00 |
| 21 Mar 2024 | 2,891.80 | 0.00 | 0.00% | 2,891.80 | 2,891.80 | 2,891.80 | 0.00 |
| 20 Mar 2024 | 2,891.80 | -322.75 | -10.04% | 2,905.94 | 2,905.94 | 2,830.12 | 2.00 |
| 19 Mar 2024 | 3,214.55 | 0.00 | 0.00% | 3,214.55 | 3,214.55 | 3,214.55 | 0.00 |
| 18 Mar 2024 | 3,214.55 | -207.07 | -6.05% | 3,328.98 | 3,332.80 | 3,195.02 | 9.00 |
| 17 Mar 2024 | 3,421.62 | 0.00 | 0.00% | 3,421.62 | 3,421.62 | 3,421.62 | 0.00 |
| 16 Mar 2024 | 3,421.62 | -95.45 | -2.71% | 3,423.40 | 3,423.40 | 3,421.62 | 0.00 |
| 15 Mar 2024 | 3,517.07 | -189.81 | -5.12% | 3,572.42 | 3,572.42 | 3,297.46 | 3.00 |
| 14 Mar 2024 | 3,706.88 | 0.00 | 0.00% | 3,706.88 | 3,706.88 | 3,706.88 | 0.00 |
| 13 Mar 2024 | 3,706.88 | 84.14 | 2.32% | 3,686.46 | 3,729.00 | 3,686.46 | 2.00 |
| 12 Mar 2024 | 3,622.74 | -58.83 | -1.60% | 3,647.64 | 3,647.64 | 3,591.58 | 1.00 |
| 11 Mar 2024 | 3,681.57 | 130.14 | 3.66% | 3,470.00 | 3,702.84 | 3,432.55 | 73.00 |
| 10 Mar 2024 | 3,551.43 | 0.00 | 0.00% | 3,551.43 | 3,551.43 | 3,551.43 | 0.00 |
| 09 Mar 2024 | 3,551.43 | 0.00 | 0.00% | 3,551.43 | 3,551.43 | 3,551.43 | 0.00 |
| 08 Mar 2024 | 3,551.43 | 84.55 | 2.44% | 3,557.10 | 3,677.55 | 3,538.25 | 5.00 |
| 07 Mar 2024 | 3,466.88 | 223.64 | 6.90% | 3,466.88 | 3,466.88 | 3,466.88 | 0.00 |
| 06 Mar 2024 | 3,243.24 | -78.52 | -2.36% | 3,279.35 | 3,289.24 | 3,243.24 | 0.00 |
| 05 Mar 2024 | 3,321.76 | 133.76 | 4.20% | 3,266.77 | 3,321.76 | 3,251.57 | 0.00 |
| 04 Mar 2024 | 3,188.00 | 86.80 | 2.80% | 3,188.00 | 3,188.00 | 3,188.00 | 0.00 |
| 03 Mar 2024 | 3,101.20 | -47.24 | -1.50% | 3,120.11 | 3,120.11 | 3,087.09 | 0.00 |
| 02 Mar 2024 | 3,148.44 | 0.00 | 0.00% | 3,148.44 | 3,148.44 | 3,148.44 | 0.00 |
| 01 Mar 2024 | 3,148.44 | 0.00 | 0.00% | 3,148.44 | 3,148.44 | 3,148.44 | 0.00 |
| 29 Feb 2024 | 3,148.44 | 184.20 | 6.21% | 3,093.90 | 3,206.79 | 3,086.42 | 6.00 |
| 28 Feb 2024 | 2,964.24 | 0.00 | 0.00% | 2,964.24 | 2,964.24 | 2,964.24 | 0.00 |
| 27 Feb 2024 | 2,964.24 | 27.00 | 0.92% | 2,925.00 | 2,999.00 | 2,917.87 | 19.00 |
| 26 Feb 2024 | 2,937.24 | 132.67 | 4.73% | 2,887.36 | 2,937.24 | 2,813.93 | 14.00 |
| 25 Feb 2024 | 2,804.57 | 94.79 | 3.50% | 2,767.69 | 2,817.57 | 2,762.72 | 5.00 |
| 24 Feb 2024 | 2,709.78 | 0.00 | 0.00% | 2,709.78 | 2,709.78 | 2,709.78 | 0.00 |
| 23 Feb 2024 | 2,709.78 | -67.12 | -2.42% | 2,729.26 | 2,739.78 | 2,699.42 | 9.00 |
| 22 Feb 2024 | 2,776.90 | 15.14 | 0.55% | 2,687.06 | 2,804.98 | 2,687.06 | 8.00 |
| 21 Feb 2024 | 2,761.76 | -23.30 | -0.84% | 2,761.76 | 2,761.76 | 2,761.76 | 0.00 |
| 20 Feb 2024 | 2,785.06 | 42.35 | 1.54% | 2,700.27 | 2,785.06 | 2,655.65 | 3.00 |
