Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ETHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 3,138.66 | 21.10 | 0.68% | 3,116.35 | 3,169.98 | 3,075.24 | 482.00 |
| 04 May 2024 | 3,117.56 | 14.09 | 0.45% | 3,101.62 | 3,165.55 | 3,096.97 | 1,093.00 |
| 03 May 2024 | 3,103.47 | 112.94 | 3.78% | 2,988.06 | 3,125.00 | 2,960.00 | 2,459.00 |
| 02 May 2024 | 2,990.53 | 20.18 | 0.68% | 2,975.47 | 3,014.29 | 2,894.73 | 2,396.00 |
| 01 May 2024 | 2,970.35 | -42.89 | -1.42% | 3,010.93 | 3,019.40 | 2,814.59 | 4,290.00 |
| 30 Abr 2024 | 3,013.24 | -250.04 | -7.66% | 3,211.52 | 3,248.18 | 2,917.16 | 4,420.00 |
| 29 Abr 2024 | 3,263.28 | 0.00 | 0.00% | 3,263.28 | 3,263.28 | 3,263.28 | 0.00 |
| 28 Abr 2024 | 3,263.28 | 11.08 | 0.34% | 3,252.14 | 3,354.59 | 3,247.74 | 1,165.00 |
| 27 Abr 2024 | 3,252.20 | 121.34 | 3.88% | 3,134.51 | 3,280.57 | 3,070.00 | 1,115.00 |
| 26 Abr 2024 | 3,130.86 | -25.25 | -0.80% | 3,155.20 | 3,167.29 | 3,094.96 | 3,084.00 |
| 25 Abr 2024 | 3,156.11 | 17.87 | 0.57% | 3,139.42 | 3,189.38 | 3,072.20 | 3,424.00 |
| 24 Abr 2024 | 3,138.24 | -82.76 | -2.57% | 3,221.14 | 3,293.35 | 3,103.29 | 3,631.00 |
| 23 Abr 2024 | 3,221.00 | 19.32 | 0.60% | 3,200.23 | 3,266.00 | 3,154.53 | 3,206.00 |
| 22 Abr 2024 | 3,201.68 | 54.83 | 1.74% | 3,152.11 | 3,236.02 | 3,130.59 | 2,356.00 |
| 21 Abr 2024 | 3,146.85 | 87.06 | 2.85% | 3,143.16 | 3,197.46 | 3,117.65 | 3,711.00 |
| 20 Abr 2024 | 3,059.79 | 0.00 | 0.00% | 3,059.79 | 3,059.79 | 3,059.79 | 0.00 |
| 19 Abr 2024 | 3,059.79 | -5.99 | -0.20% | 3,057.15 | 3,124.00 | 2,865.77 | 5,712.00 |
| 18 Abr 2024 | 3,065.78 | 80.75 | 2.71% | 2,988.09 | 3,095.00 | 2,954.42 | 4,654.00 |
| 17 Abr 2024 | 2,985.03 | -100.21 | -3.25% | 3,082.56 | 3,123.20 | 2,910.99 | 7,337.00 |
| 16 Abr 2024 | 3,085.24 | -15.23 | -0.49% | 3,098.81 | 3,124.13 | 2,989.69 | 4,256.00 |
| 15 Abr 2024 | 3,100.47 | -56.53 | -1.79% | 3,149.71 | 3,279.50 | 3,025.89 | 2,555.00 |
| 14 Abr 2024 | 3,157.00 | -89.23 | -2.75% | 3,025.81 | 3,174.97 | 2,912.68 | 2,705.00 |
| 13 Abr 2024 | 3,246.23 | 0.00 | 0.00% | 3,246.23 | 3,246.23 | 3,246.23 | 0.00 |
| 12 Abr 2024 | 3,246.23 | -256.02 | -7.31% | 3,508.49 | 3,551.59 | 3,100.00 | 4,121.00 |
| 11 Abr 2024 | 3,502.25 | -40.82 | -1.15% | 3,536.42 | 3,618.98 | 3,471.39 | 2,183.00 |
| 10 Abr 2024 | 3,543.07 | 37.26 | 1.06% | 3,499.40 | 3,560.40 | 3,412.27 | 3,830.00 |
| 09 Abr 2024 | 3,505.81 | -187.72 | -5.08% | 3,696.77 | 3,724.09 | 3,453.18 | 3,695.00 |
| 08 Abr 2024 | 3,693.53 | 240.23 | 6.96% | 3,445.37 | 3,727.12 | 3,407.11 | 4,196.00 |
| 07 Abr 2024 | 3,453.30 | 133.30 | 4.02% | 3,355.97 | 3,458.69 | 3,346.26 | 863.00 |
| 06 Abr 2024 | 3,320.00 | 0.00 | 0.00% | 3,320.00 | 3,320.00 | 3,320.00 | 0.00 |
| 05 Abr 2024 | 3,320.00 | -9.13 | -0.27% | 3,322.18 | 3,346.14 | 3,211.86 | 3,260.00 |
| 04 Abr 2024 | 3,329.13 | 17.26 | 0.52% | 3,305.82 | 3,444.59 | 3,251.58 | 4,381.00 |
| 03 Abr 2024 | 3,311.87 | -194.09 | -5.54% | 3,277.47 | 3,371.84 | 3,204.99 | 3,854.00 |
| 02 Abr 2024 | 3,505.96 | 0.00 | 0.00% | 3,505.96 | 3,505.96 | 3,505.96 | 0.00 |
| 01 Abr 2024 | 3,505.96 | -142.03 | -3.89% | 3,642.29 | 3,646.32 | 3,414.97 | 4,261.00 |
| 31 Mar 2024 | 3,647.99 | 140.20 | 4.00% | 3,506.55 | 3,653.26 | 3,506.55 | 1,784.00 |
| 30 Mar 2024 | 3,507.79 | -4.32 | -0.12% | 3,508.31 | 3,561.69 | 3,490.00 | 669.00 |
| 29 Mar 2024 | 3,512.11 | -49.74 | -1.40% | 3,560.62 | 3,583.77 | 3,472.03 | 2,407.00 |
| 28 Mar 2024 | 3,561.85 | 61.62 | 1.76% | 3,499.02 | 3,611.60 | 3,465.61 | 6,523.00 |
| 27 Mar 2024 | 3,500.23 | -86.01 | -2.40% | 3,586.90 | 3,662.87 | 3,460.01 | 5,712.00 |
| 26 Mar 2024 | 3,586.24 | -4.90 | -0.14% | 3,584.69 | 3,678.78 | 3,545.66 | 5,874.00 |
| 25 Mar 2024 | 3,591.14 | 254.02 | 7.61% | 3,440.83 | 3,658.66 | 3,418.29 | 8,920.00 |
| 24 Mar 2024 | 3,337.12 | 0.00 | 0.00% | 3,337.12 | 3,337.12 | 3,337.12 | 0.00 |
| 23 Mar 2024 | 3,337.12 | 3.74 | 0.11% | 3,328.77 | 3,419.54 | 3,278.97 | 676.00 |
| 22 Mar 2024 | 3,333.38 | -158.44 | -4.54% | 3,495.77 | 3,541.12 | 3,253.70 | 8,609.00 |
| 21 Mar 2024 | 3,491.82 | -22.27 | -0.63% | 3,505.71 | 3,588.85 | 3,412.30 | 6,601.00 |
| 20 Mar 2024 | 3,514.09 | -7.13 | -0.20% | 3,171.38 | 3,535.00 | 3,060.00 | 11,912.00 |
| 19 Mar 2024 | 3,521.22 | 0.00 | 0.00% | 3,521.22 | 3,521.22 | 3,521.22 | 0.00 |
| 18 Mar 2024 | 3,521.22 | -4.24 | -0.12% | 3,627.94 | 3,638.85 | 3,452.01 | 5,716.00 |
| 17 Mar 2024 | 3,525.46 | 0.00 | 0.00% | 3,525.46 | 3,525.46 | 3,525.46 | 0.00 |
| 16 Mar 2024 | 3,525.46 | -210.47 | -5.63% | 3,744.42 | 3,780.00 | 3,466.96 | 2,593.00 |
| 15 Mar 2024 | 3,735.93 | -269.22 | -6.72% | 3,887.80 | 3,930.00 | 3,572.18 | 13,240.00 |
| 14 Mar 2024 | 4,005.15 | 0.00 | 0.00% | 4,005.15 | 4,005.15 | 4,005.15 | 0.00 |
| 13 Mar 2024 | 4,005.15 | 25.81 | 0.65% | 3,979.11 | 4,081.35 | 3,936.94 | 6,937.00 |
| 12 Mar 2024 | 3,979.34 | -86.83 | -2.14% | 4,071.35 | 4,093.02 | 3,832.79 | 9,775.00 |
| 11 Mar 2024 | 4,066.17 | 185.72 | 4.79% | 3,880.08 | 4,090.63 | 3,734.04 | 9,244.00 |
| 10 Mar 2024 | 3,880.45 | -11.22 | -0.29% | 3,910.05 | 3,970.06 | 3,796.12 | 2,861.00 |
| 09 Mar 2024 | 3,891.67 | 0.00 | 0.00% | 3,891.67 | 3,891.67 | 3,891.67 | 0.00 |
| 08 Mar 2024 | 3,891.67 | 14.12 | 0.36% | 3,879.92 | 3,999.00 | 3,826.57 | 4,631.00 |
| 07 Mar 2024 | 3,877.55 | 55.43 | 1.45% | 3,822.35 | 3,940.00 | 3,741.63 | 1,744.00 |
| 06 Mar 2024 | 3,822.12 | 191.32 | 5.27% | 3,560.43 | 3,901.73 | 3,503.06 | 6,442.00 |
| 05 Mar 2024 | 3,630.80 | 0.00 | 0.00% | 3,630.80 | 3,630.80 | 3,630.80 | 0.00 |
| 04 Mar 2024 | 3,630.80 | 140.34 | 4.02% | 3,485.03 | 3,642.94 | 3,430.62 | 3,326.00 |
| 03 Mar 2024 | 3,490.46 | 148.39 | 4.44% | 3,421.19 | 3,492.30 | 3,367.33 | 838.00 |
| 02 Mar 2024 | 3,342.07 | 0.00 | 0.00% | 3,342.07 | 3,342.07 | 3,342.07 | 0.00 |
| 01 Mar 2024 | 3,342.07 | 0.00 | 0.00% | 3,342.07 | 3,342.07 | 3,342.07 | 0.00 |
| 29 Feb 2024 | 3,342.07 | -44.75 | -1.32% | 3,385.86 | 3,521.44 | 3,303.29 | 6,170.00 |
| 28 Feb 2024 | 3,386.82 | 141.35 | 4.36% | 3,244.66 | 3,464.24 | 3,186.72 | 5,368.00 |
| 27 Feb 2024 | 3,245.47 | 66.77 | 2.10% | 3,180.00 | 3,290.91 | 3,168.00 | 3,183.00 |
| 26 Feb 2024 | 3,178.70 | 67.17 | 2.16% | 3,107.47 | 3,197.73 | 3,037.01 | 2,999.00 |
| 25 Feb 2024 | 3,111.53 | 120.35 | 4.02% | 2,992.19 | 3,114.87 | 2,984.63 | 2,127.00 |
| 24 Feb 2024 | 2,991.18 | 67.63 | 2.31% | 2,924.21 | 3,002.93 | 2,907.39 | 568.00 |
| 23 Feb 2024 | 2,923.55 | -46.12 | -1.55% | 2,972.26 | 2,991.35 | 2,907.63 | 2,598.00 |
| 22 Feb 2024 | 2,969.67 | -27.69 | -0.92% | 2,960.82 | 3,035.08 | 2,906.57 | 3,192.00 |
| 21 Feb 2024 | 2,997.36 | -14.28 | -0.47% | 3,010.94 | 3,017.32 | 2,987.53 | 286.00 |
| 20 Feb 2024 | 3,011.64 | 71.81 | 2.44% | 2,949.66 | 3,032.64 | 2,875.34 | 6,992.00 |
| 19 Feb 2024 | 2,939.83 | 61.19 | 2.13% | 2,878.68 | 2,983.55 | 2,858.87 | 1,727.00 |
| 18 Feb 2024 | 2,878.64 | 92.07 | 3.30% | 2,786.57 | 2,894.15 | 2,768.47 | 1,070.00 |
| 17 Feb 2024 | 2,786.57 | -16.88 | -0.60% | 2,801.71 | 2,806.65 | 2,720.00 | 2,612.00 |
| 16 Feb 2024 | 2,803.45 | -19.37 | -0.69% | 2,826.90 | 2,859.96 | 2,746.34 | 3,284.00 |
| 15 Feb 2024 | 2,822.82 | 44.94 | 1.62% | 2,776.79 | 2,868.00 | 2,763.16 | 4,163.00 |
| 14 Feb 2024 | 2,777.88 | 135.04 | 5.11% | 2,638.39 | 2,788.51 | 2,621.00 | 4,195.00 |
| 13 Feb 2024 | 2,642.84 | -21.27 | -0.80% | 2,664.93 | 2,687.09 | 2,591.86 | 3,701.00 |
| 12 Feb 2024 | 2,664.11 | 158.63 | 6.33% | 2,506.91 | 2,665.31 | 2,473.10 | 3,799.00 |
| 11 Feb 2024 | 2,505.48 | 4.32 | 0.17% | 2,497.17 | 2,539.21 | 2,494.53 | 753.00 |
| 10 Feb 2024 | 2,501.16 | 13.51 | 0.54% | 2,493.16 | 2,516.82 | 2,474.35 | 441.00 |
| 09 Feb 2024 | 2,487.65 | 60.01 | 2.47% | 2,421.19 | 2,523.86 | 2,419.42 | 2,901.00 |
| 08 Feb 2024 | 2,427.64 | 3.79 | 0.16% | 2,424.15 | 2,437.04 | 2,424.15 | 101.00 |
| 07 Feb 2024 | 2,423.85 | 118.10 | 5.12% | 2,375.63 | 2,444.76 | 2,353.24 | 1,983.00 |
| 06 Feb 2024 | 2,305.75 | 24.53 | 1.08% | 2,296.88 | 2,307.98 | 2,296.63 | 169.00 |
