ETCETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.002122 | 0.00 | 0.00% | 0.002122 | 0.002122 | 0.002122 | 0.00 |
16 May 2024 | 0.002122 | 0.00 | 0.00% | 0.002122 | 0.002122 | 0.002122 | 0.00 |
15 May 2024 | 0.002122 | 0.00 | 0.00% | 0.002122 | 0.002122 | 0.002122 | 0.00 |
14 May 2024 | 0.002122 | 0.00 | 0.00% | 0.002122 | 0.002122 | 0.002122 | 0.00 |
13 May 2024 | 0.002122 | 0.000033 | 1.58% | 0.002117 | 0.002126 | 0.002117 | 1.00 |
12 May 2024 | 0.002089 | -0.000028 | -1.32% | 0.002089 | 0.002089 | 0.002089 | 0.00 |
11 May 2024 | 0.002117 | 0.00 | 0.00% | 0.002117 | 0.002117 | 0.002117 | 0.00 |
10 May 2024 | 0.002117 | 0.000111 | 5.51% | 0.002117 | 0.002117 | 0.002117 | 0.00 |
09 May 2024 | 0.002007 | 0.00 | 0.00% | 0.002007 | 0.002007 | 0.002007 | 0.00 |
08 May 2024 | 0.002007 | 0.00 | 0.00% | 0.002007 | 0.002007 | 0.002007 | 0.00 |
07 May 2024 | 0.002007 | 0.00 | 0.00% | 0.002007 | 0.002007 | 0.002007 | 0.00 |
06 May 2024 | 0.002007 | 0.00 | 0.00% | 0.002007 | 0.002007 | 0.002007 | 0.00 |
05 May 2024 | 0.002007 | 0.00 | 0.00% | 0.002007 | 0.002007 | 0.002007 | 0.00 |
04 May 2024 | 0.002007 | 0.00 | 0.00% | 0.002007 | 0.002007 | 0.002007 | 0.00 |
03 May 2024 | 0.002007 | -0.000104 | -4.93% | 0.002007 | 0.002007 | 0.002007 | 20.00 |
02 May 2024 | 0.00211 | 0.00 | 0.00% | 0.00211 | 0.00211 | 0.00211 | 0.00 |
01 May 2024 | 0.00211 | 0.00017 | 8.78% | 0.002136 | 0.002136 | 0.00211 | 8.00 |
30 Abr 2024 | 0.00194 | 0.00 | 0.00% | 0.00194 | 0.00194 | 0.00194 | 0.00 |
29 Abr 2024 | 0.00194 | 0.00 | 0.00% | 0.00194 | 0.00194 | 0.00194 | 0.00 |
28 Abr 2024 | 0.00194 | -0.000025 | -1.27% | 0.00194 | 0.00194 | 0.00194 | 0.00 |
27 Abr 2024 | 0.001965 | -0.000035 | -1.75% | 0.002 | 0.002 | 0.001965 | 0.00 |
26 Abr 2024 | 0.002 | 0.000013 | 0.65% | 0.002 | 0.002 | 0.002 | 0.00 |
25 Abr 2024 | 0.001987 | 0.00 | 0.00% | 0.001987 | 0.001987 | 0.001987 | 0.00 |
24 Abr 2024 | 0.001987 | 0.00 | 0.00% | 0.001987 | 0.001987 | 0.001987 | 0.00 |
23 Abr 2024 | 0.001987 | 0.00 | 0.00% | 0.001987 | 0.001987 | 0.001987 | 0.00 |
22 Abr 2024 | 0.001987 | 0.00 | 0.00% | 0.001987 | 0.001987 | 0.001987 | 0.00 |
21 Abr 2024 | 0.001987 | 0.00 | 0.00% | 0.001987 | 0.001987 | 0.001987 | 0.00 |
20 Abr 2024 | 0.001987 | 0.00 | 0.00% | 0.001987 | 0.001987 | 0.001987 | 0.00 |
19 Abr 2024 | 0.001987 | -0.000013 | -0.65% | 0.002131 | 0.002131 | 0.001987 | 0.00 |
18 Abr 2024 | 0.002 | -0.000091 | -4.35% | 0.002132 | 0.002133 | 0.001985 | 234.00 |
17 Abr 2024 | 0.002091 | 0.00000800 | 0.38% | 0.002091 | 0.002091 | 0.002091 | 0.00 |
16 Abr 2024 | 0.002083 | 0.00 | 0.00% | 0.002083 | 0.002083 | 0.002083 | 0.00 |
15 Abr 2024 | 0.002083 | -0.000257 | -10.98% | 0.002364 | 0.002364 | 0.002083 | 0.00 |
14 Abr 2024 | 0.00234 | 0.00134 | 133.99% | 0.00234 | 0.00234 | 0.00234 | 0.00 |
13 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0.00 |
12 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0.00 |
11 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0.00 |
10 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0.00 |
09 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0.00 |
08 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0.00 |
07 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0.00 |
06 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0.00 |
05 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0.00 |
04 Abr 2024 | 0.001 | -0.00175 | -63.64% | 0.002953 | 0.002953 | 0.001 | 0.00 |
03 Abr 2024 | 0.00275 | 0.00 | 0.00% | 0.00275 | 0.00275 | 0.00275 | 0.00 |
02 Abr 2024 | 0.00275 | 0.00 | 0.00% | 0.00275 | 0.00275 | 0.00275 | 0.00 |
01 Abr 2024 | 0.00275 | 0.00 | 0.00% | 0.00275 | 0.00275 | 0.00275 | 0.00 |
31 Mar 2024 | 0.00275 | 0.00075 | 37.50% | 0.00275 | 0.00275 | 0.00275 | 0.00 |
30 Mar 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
29 Mar 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
28 Mar 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
27 Mar 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
26 Mar 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
25 Mar 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
24 Mar 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
23 Mar 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
22 Mar 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
21 Mar 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
20 Mar 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
19 Mar 2024 | 0.002 | 0.001 | 99.98% | 0.002 | 0.002 | 0.002 | 1.00 |
18 Mar 2024 | 0.001 | -0.000136 | -11.97% | 0.001 | 0.001 | 0.001 | 5.00 |
17 Mar 2024 | 0.001136 | 0.00 | 0.00% | 0.001136 | 0.001136 | 0.001136 | 0.00 |
16 Mar 2024 | 0.001136 | 0.00 | 0.00% | 0.001136 | 0.001136 | 0.001136 | 0.00 |
15 Mar 2024 | 0.001136 | 0.00 | 0.00% | 0.001136 | 0.001136 | 0.001136 | 0.00 |
14 Mar 2024 | 0.001136 | 0.00 | 0.00% | 0.001136 | 0.001136 | 0.001136 | 0.00 |
13 Mar 2024 | 0.001136 | 0.00 | 0.00% | 0.001136 | 0.001136 | 0.001136 | 0.00 |
12 Mar 2024 | 0.001136 | 0.00 | 0.00% | 0.001136 | 0.001136 | 0.001136 | 0.00 |
11 Mar 2024 | 0.001136 | 0.00 | 0.00% | 0.001136 | 0.001136 | 0.001136 | 0.00 |
10 Mar 2024 | 0.001136 | 0.00 | 0.00% | 0.001136 | 0.001136 | 0.001136 | 0.00 |
09 Mar 2024 | 0.001136 | 0.00 | 0.00% | 0.001136 | 0.001136 | 0.001136 | 0.00 |
08 Mar 2024 | 0.001136 | 0.00 | 0.00% | 0.001136 | 0.001136 | 0.001136 | 0.00 |
07 Mar 2024 | 0.001136 | -0.000126 | -9.98% | 0.001262 | 0.001262 | 0.001136 | 2.00 |
06 Mar 2024 | 0.001262 | 0.00 | 0.00% | 0.001262 | 0.001262 | 0.001262 | 0.00 |
05 Mar 2024 | 0.001262 | 0.00 | 0.00% | 0.001262 | 0.001262 | 0.001262 | 0.00 |
04 Mar 2024 | 0.001262 | 0.00 | 0.00% | 0.001262 | 0.001262 | 0.001262 | 0.00 |
03 Mar 2024 | 0.001262 | 0.00 | 0.00% | 0.001262 | 0.001262 | 0.001262 | 0.00 |
02 Mar 2024 | 0.001262 | 0.00 | 0.00% | 0.001262 | 0.001262 | 0.001262 | 1.00 |
01 Mar 2024 | 0.001262 | -0.000738 | -36.90% | 0.002 | 0.002 | 0.001262 | 3.00 |
29 Feb 2024 | 0.002 | 0.00 | 0.00% | 0.00203 | 0.00203 | 0.002 | 0.00 |
28 Feb 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0.00 |
27 Feb 2024 | 0.002 | -0.000433 | -17.79% | 0.002203 | 0.002203 | 0.002 | 13.00 |
26 Feb 2024 | 0.002434 | 0.00 | 0.00% | 0.002434 | 0.002434 | 0.002434 | 0.00 |
25 Feb 2024 | 0.002434 | 0.00 | 0.00% | 0.002434 | 0.002434 | 0.002434 | 0.00 |
24 Feb 2024 | 0.002434 | 0.00 | 0.00% | 0.002434 | 0.002434 | 0.002434 | 0.00 |
23 Feb 2024 | 0.002434 | 0.00 | 0.00% | 0.002434 | 0.002434 | 0.002434 | 0.00 |
22 Feb 2024 | 0.002434 | 0.00 | 0.00% | 0.002434 | 0.002434 | 0.002434 | 0.00 |
21 Feb 2024 | 0.002434 | 0.00 | 0.00% | 0.002434 | 0.002434 | 0.002434 | 0.00 |
20 Feb 2024 | 0.002434 | 0.000073 | 3.09% | 0.00236 | 0.002434 | 0.00236 | 5.00 |
19 Feb 2024 | 0.00236 | -0.00038 | -13.87% | 0.002503 | 0.002503 | 0.00236 | 0.00 |
17 Feb 2024 | 0.00274 | 0.00 | 0.00% | 0.00274 | 0.00274 | 0.00274 | 0.00 |
16 Feb 2024 | 0.00274 | 0.00 | 0.00% | 0.00274 | 0.00274 | 0.00274 | 0.00 |