ETHBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 0.04832700 | -0.00028400 | -0.58% | 0.04872500 | 0.04896000 | 0.04807700 | 1,213.00 |
17 Abr 2024 | 0.04861100 | 0.00018300 | 0.38% | 0.04835600 | 0.04929200 | 0.04800000 | 1,326.00 |
16 Abr 2024 | 0.04842800 | -0.00042900 | -0.88% | 0.04891300 | 0.04908700 | 0.04834100 | 1,659.00 |
15 Abr 2024 | 0.04885700 | 0.00076200 | 1.58% | 0.04801300 | 0.04930300 | 0.04748400 | 1,813.00 |
14 Abr 2024 | 0.04809500 | 0.00115400 | 2.46% | 0.04703700 | 0.04851300 | 0.04623700 | 2,785.00 |
13 Abr 2024 | 0.04694100 | -0.00130400 | -2.70% | 0.04817500 | 0.04868700 | 0.04632300 | 2,684.00 |
12 Abr 2024 | 0.04824500 | -0.00180600 | -3.61% | 0.05002800 | 0.05013000 | 0.04787300 | 1,617.00 |
11 Abr 2024 | 0.05005100 | -0.00014000 | -0.28% | 0.05018900 | 0.05082400 | 0.04985300 | 935.00 |
10 Abr 2024 | 0.05019100 | -0.00048700 | -0.96% | 0.05069900 | 0.05116900 | 0.04999200 | 1,195.00 |
09 Abr 2024 | 0.05067800 | -0.00087100 | -1.69% | 0.05159000 | 0.05204200 | 0.05060100 | 2,118.00 |
08 Abr 2024 | 0.05154900 | 0.00177200 | 3.56% | 0.04983900 | 0.05180200 | 0.04902100 | 2,244.00 |
07 Abr 2024 | 0.04977700 | 0.00100400 | 2.06% | 0.04864800 | 0.04981900 | 0.04840900 | 925.00 |
06 Abr 2024 | 0.04877300 | -0.00014000 | -0.29% | 0.04890000 | 0.04929000 | 0.04867800 | 622.00 |
05 Abr 2024 | 0.04891300 | 0.00032100 | 0.66% | 0.04858800 | 0.04937100 | 0.04816600 | 1,682.00 |
04 Abr 2024 | 0.04859200 | -0.00157400 | -3.14% | 0.05019900 | 0.05046900 | 0.04858400 | 1,657.00 |
03 Abr 2024 | 0.05016600 | 0.00011300 | 0.23% | 0.05009700 | 0.05067700 | 0.04960100 | 1,275.00 |
02 Abr 2024 | 0.05005300 | -0.00019900 | -0.40% | 0.05030900 | 0.05072200 | 0.04953800 | 1,920.00 |
01 Abr 2024 | 0.05025200 | -0.00089000 | -1.74% | 0.05114800 | 0.05120700 | 0.04992700 | 1,322.00 |
31 Mar 2024 | 0.05114200 | 0.00079700 | 1.58% | 0.05037900 | 0.05163200 | 0.05028100 | 1,009.00 |
30 Mar 2024 | 0.05034500 | 0.00007100 | 0.14% | 0.05025300 | 0.05077700 | 0.04999300 | 1,024.00 |
29 Mar 2024 | 0.05027400 | -0.00009000 | -0.18% | 0.05032200 | 0.05078500 | 0.05013300 | 1,366.00 |
28 Mar 2024 | 0.05036400 | -0.00010800 | -0.21% | 0.05041500 | 0.05085500 | 0.05017700 | 1,728.00 |
27 Mar 2024 | 0.05047200 | -0.00078000 | -1.52% | 0.05126700 | 0.05134200 | 0.05047200 | 1,413.00 |
26 Mar 2024 | 0.05125200 | -0.00008500 | -0.17% | 0.05138900 | 0.05172100 | 0.05098300 | 1,170.00 |
25 Mar 2024 | 0.05133700 | -0.00001400 | -0.03% | 0.05140200 | 0.05179800 | 0.05115000 | 1,261.00 |
24 Mar 2024 | 0.05135100 | -0.00081700 | -1.57% | 0.05203400 | 0.05212500 | 0.05127600 | 917.00 |
23 Mar 2024 | 0.05216800 | -0.00013000 | -0.25% | 0.05230100 | 0.05242700 | 0.05180500 | 1,042.00 |
22 Mar 2024 | 0.05229800 | -0.00099600 | -1.87% | 0.05331700 | 0.05343800 | 0.05200900 | 1,625.00 |
21 Mar 2024 | 0.05329400 | 0.00143600 | 2.77% | 0.05184300 | 0.05349100 | 0.05169400 | 2,367.00 |
20 Mar 2024 | 0.05185800 | 0.00079800 | 1.56% | 0.05101100 | 0.05288800 | 0.05021600 | 4,423.00 |
19 Mar 2024 | 0.05106000 | -0.00097700 | -1.88% | 0.05208600 | 0.05228200 | 0.05091900 | 2,803.00 |
18 Mar 2024 | 0.05203700 | -0.00122400 | -2.30% | 0.05328200 | 0.05333600 | 0.05181400 | 1,803.00 |
17 Mar 2024 | 0.05326100 | -0.00062300 | -1.16% | 0.05394200 | 0.05406000 | 0.05280100 | 2,152.00 |
16 Mar 2024 | 0.05388400 | 0.00014800 | 0.28% | 0.05385400 | 0.05421900 | 0.05326900 | 1,752.00 |
15 Mar 2024 | 0.05373600 | -0.00111100 | -2.03% | 0.05438400 | 0.05490900 | 0.05338100 | 3,032.00 |
14 Mar 2024 | 0.05484700 | 0.00000000 | 0.00% | 0.05484700 | 0.05484700 | 0.05484700 | 0.00 |
13 Mar 2024 | 0.05484700 | -0.00080100 | -1.44% | 0.05573400 | 0.05615600 | 0.05446500 | 1,973.00 |
12 Mar 2024 | 0.05564800 | -0.00077800 | -1.38% | 0.05639900 | 0.05667500 | 0.05539900 | 2,778.00 |
11 Mar 2024 | 0.05642600 | 0.00011500 | 0.20% | 0.05629100 | 0.05649800 | 0.05552900 | 2,536.00 |
10 Mar 2024 | 0.05631100 | -0.00085900 | -1.50% | 0.05718900 | 0.05731600 | 0.05567700 | 1,176.00 |
09 Mar 2024 | 0.05717000 | 0.00019000 | 0.33% | 0.05698400 | 0.05761100 | 0.05688900 | 806.00 |
08 Mar 2024 | 0.05698000 | -0.00078700 | -1.36% | 0.05790400 | 0.05891800 | 0.05680800 | 3,228.00 |
07 Mar 2024 | 0.05776700 | -0.00004900 | -0.08% | 0.05787200 | 0.05819600 | 0.05651400 | 2,576.00 |
06 Mar 2024 | 0.05781600 | 0.00215500 | 3.87% | 0.05576900 | 0.05806500 | 0.05563500 | 4,450.00 |
05 Mar 2024 | 0.05566100 | 0.00252600 | 4.75% | 0.05323000 | 0.05705000 | 0.05290200 | 4,545.00 |
04 Mar 2024 | 0.05313500 | -0.00213200 | -3.86% | 0.05526900 | 0.05532700 | 0.05295000 | 3,027.00 |
03 Mar 2024 | 0.05526700 | 0.00014200 | 0.26% | 0.05518300 | 0.05555000 | 0.05484000 | 919.00 |
02 Mar 2024 | 0.05512500 | 0.00012400 | 0.23% | 0.05505500 | 0.05555900 | 0.05495800 | 1,212.00 |
01 Mar 2024 | 0.05500100 | 0.00036700 | 0.67% | 0.05464700 | 0.05538700 | 0.05458000 | 1,903.00 |
29 Feb 2024 | 0.05463400 | 0.00058500 | 1.08% | 0.05420500 | 0.05640800 | 0.05415300 | 4,006.00 |
28 Feb 2024 | 0.05404900 | -0.00281500 | -4.95% | 0.05684400 | 0.05724300 | 0.05394400 | 3,176.00 |
27 Feb 2024 | 0.05686400 | -0.00143300 | -2.46% | 0.05826300 | 0.05826300 | 0.05662200 | 2,934.00 |
26 Feb 2024 | 0.05829700 | -0.00188100 | -3.13% | 0.06017400 | 0.06050600 | 0.05809800 | 1,848.00 |
25 Feb 2024 | 0.06017800 | 0.00217200 | 3.74% | 0.05803300 | 0.06017800 | 0.05796200 | 2,308.00 |
24 Feb 2024 | 0.05800600 | 0.00047100 | 0.82% | 0.05758800 | 0.05821400 | 0.05740000 | 741.00 |
23 Feb 2024 | 0.05753500 | -0.00034700 | -0.60% | 0.05792400 | 0.05818900 | 0.05725800 | 1,060.00 |
22 Feb 2024 | 0.05788200 | 0.00041900 | 0.73% | 0.05724300 | 0.05830000 | 0.05675500 | 1,832.00 |
21 Feb 2024 | 0.05746300 | -0.00017100 | -0.30% | 0.05769200 | 0.05788200 | 0.05651000 | 1,887.00 |
20 Feb 2024 | 0.05763400 | 0.00079800 | 1.40% | 0.05692600 | 0.05770200 | 0.05575400 | 2,421.00 |
19 Feb 2024 | 0.05683600 | 0.00168000 | 3.05% | 0.05526100 | 0.05729500 | 0.05495500 | 1,455.00 |
18 Feb 2024 | 0.05515600 | 0.00124600 | 2.31% | 0.05393800 | 0.05533400 | 0.05386400 | 1,138.00 |
17 Feb 2024 | 0.05391000 | 0.00010800 | 0.20% | 0.05375200 | 0.05411600 | 0.05356500 | 792.00 |
16 Feb 2024 | 0.05380200 | -0.00054900 | -1.01% | 0.05441400 | 0.05497200 | 0.05325500 | 1,524.00 |
15 Feb 2024 | 0.05435100 | 0.00065500 | 1.22% | 0.05357900 | 0.05492400 | 0.05325400 | 1,275.00 |
14 Feb 2024 | 0.05369600 | 0.00059800 | 1.13% | 0.05311900 | 0.05381000 | 0.05299700 | 1,419.00 |
13 Feb 2024 | 0.05309800 | 0.00000500 | 0.01% | 0.05330000 | 0.05411600 | 0.05286100 | 1,366.00 |
12 Feb 2024 | 0.05309300 | 0.00111200 | 2.14% | 0.05192600 | 0.05324700 | 0.05115700 | 1,042.00 |
11 Feb 2024 | 0.05198100 | -0.00037100 | -0.71% | 0.05234100 | 0.05265900 | 0.05187300 | 1,048.00 |
10 Feb 2024 | 0.05235200 | -0.00044300 | -0.84% | 0.05276700 | 0.05306900 | 0.05212800 | 598.00 |
09 Feb 2024 | 0.05279500 | -0.00060600 | -1.13% | 0.05342400 | 0.05353100 | 0.05222800 | 1,732.00 |
08 Feb 2024 | 0.05340100 | -0.00140800 | -2.57% | 0.05466200 | 0.05472000 | 0.05332300 | 1,035.00 |
07 Feb 2024 | 0.05480900 | -0.00027300 | -0.50% | 0.05505400 | 0.05586600 | 0.05479500 | 1,044.00 |
06 Feb 2024 | 0.05508200 | 0.00118600 | 2.20% | 0.05389300 | 0.05539900 | 0.05383900 | 805.00 |
05 Feb 2024 | 0.05389600 | 0.00016100 | 0.30% | 0.05377300 | 0.05414000 | 0.05355200 | 666.00 |
04 Feb 2024 | 0.05373500 | 0.00032500 | 0.61% | 0.05339300 | 0.05387500 | 0.05326700 | 423.00 |
03 Feb 2024 | 0.05341000 | -0.00003300 | -0.06% | 0.05344900 | 0.05386200 | 0.05333500 | 325.00 |
02 Feb 2024 | 0.05344300 | -0.00002400 | -0.04% | 0.05346200 | 0.05379700 | 0.05329900 | 526.00 |
01 Feb 2024 | 0.05346700 | -0.00015200 | -0.28% | 0.05361500 | 0.05414700 | 0.05330300 | 843.00 |
31 Ene 2024 | 0.05361900 | -0.00105200 | -1.92% | 0.05457600 | 0.05460100 | 0.05350200 | 789.00 |
30 Ene 2024 | 0.05467100 | 0.00115200 | 2.15% | 0.05351700 | 0.05487600 | 0.05309300 | 994.00 |
29 Ene 2024 | 0.05351900 | -0.00019900 | -0.37% | 0.05367300 | 0.05384300 | 0.05307200 | 707.00 |
28 Ene 2024 | 0.05371800 | -0.00011100 | -0.21% | 0.05381100 | 0.05419600 | 0.05356300 | 436.00 |
27 Ene 2024 | 0.05382900 | -0.00032200 | -0.59% | 0.05422900 | 0.05460700 | 0.05370500 | 443.00 |
26 Ene 2024 | 0.05415100 | -0.00140400 | -2.53% | 0.05552600 | 0.05575800 | 0.05357900 | 927.00 |
25 Ene 2024 | 0.05555500 | -0.00017000 | -0.31% | 0.05575600 | 0.05593700 | 0.05490100 | 597.00 |
24 Ene 2024 | 0.05572500 | -0.00061400 | -1.09% | 0.05621800 | 0.05622100 | 0.05551200 | 800.00 |
23 Ene 2024 | 0.05633900 | -0.00217200 | -3.71% | 0.05846900 | 0.05870300 | 0.05574200 | 1,882.00 |
22 Ene 2024 | 0.05851100 | -0.00058600 | -0.99% | 0.05909000 | 0.05928100 | 0.05805500 | 1,399.00 |
21 Ene 2024 | 0.05909700 | -0.00015500 | -0.26% | 0.05928100 | 0.05945100 | 0.05904000 | 334.00 |
20 Ene 2024 | 0.05925200 | -0.00060600 | -1.01% | 0.05981700 | 0.05982300 | 0.05905000 | 459.00 |