ETHBTC

Ethereum (ETHBTC)

ETHBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Ene 2022 0.07032400 -0.00357100 -4.83% 0.07354600 0.07403000 0.07006400 18,904.00
20 Ene 2022 0.07389500 -0.00056200 -0.75% 0.07399400 0.07534200 0.07379700 14,817.00
19 Ene 2022 0.07445700 -0.00017200 -0.23% 0.07463700 0.07490500 0.07383600 14,802.00
18 Ene 2022 0.07462900 -0.00140300 -1.85% 0.07582600 0.07591500 0.07445700 10,077.00
17 Ene 2022 0.07603200 -0.00172500 -2.22% 0.07774400 0.07779300 0.07551900 7,264.00
16 Ene 2022 0.07775700 0.00062100 0.81% 0.07721800 0.07806000 0.07680200 5,387.00
15 Ene 2022 0.07713600 0.00031800 0.41% 0.07683300 0.07776200 0.07661200 5,122.00
14 Ene 2022 0.07681800 0.00062500 0.82% 0.07615100 0.07709800 0.07600100 7,105.00
13 Ene 2022 0.07619300 -0.00056800 -0.74% 0.07680000 0.07692900 0.07616600 7,447.00
12 Ene 2022 0.07676100 0.00093200 1.23% 0.07582200 0.07738400 0.07545800 9,860.00
11 Ene 2022 0.07582900 0.00207800 2.82% 0.07372700 0.07618100 0.07334700 14,012.00
10 Ene 2022 0.07375100 -0.00148500 -1.97% 0.07528400 0.07554400 0.07291300 10,777.00
09 Ene 2022 0.07523600 0.00115600 1.56% 0.07386400 0.07555500 0.07375000 8,947.00
08 Ene 2022 0.07408000 -0.00285600 -3.71% 0.07695800 0.07708000 0.07347200 17,167.00
07 Ene 2022 0.07693600 -0.00210100 -2.66% 0.07903500 0.07918100 0.07558900 22,302.00
06 Ene 2022 0.07903700 -0.00243600 -2.99% 0.08143400 0.08143400 0.07765500 6,289.00
05 Ene 2022 0.08147300 -0.00116800 -1.41% 0.08256500 0.08257000 0.08018200 5,867.00
04 Ene 2022 0.08264100 0.00164400 2.03% 0.08109100 0.08288000 0.08073800 8,813.00
03 Ene 2022 0.08099700 0.00001200 0.01% 0.08095100 0.08149500 0.08047200 6,718.00
02 Ene 2022 0.08098500 0.00185800 2.35% 0.07890600 0.08120500 0.07890500 5,642.00
01 Ene 2022 0.07912700 -0.00036900 -0.46% 0.07961300 0.07989500 0.07851400 2,319.00
31 Dic 2021 0.07949600 0.00077500 0.98% 0.07872000 0.07975300 0.07841200 8,046.00
30 Dic 2021 0.07872100 0.00053500 0.68% 0.07817600 0.07923700 0.07794300 9,796.00
29 Dic 2021 0.07818600 -0.00158300 -1.98% 0.07978200 0.08000700 0.07817100 9,537.00
28 Dic 2021 0.07976900 0.00014300 0.18% 0.07949700 0.08024800 0.07903300 9,738.00
27 Dic 2021 0.07962600 -0.00052600 -0.66% 0.08004600 0.08036200 0.07921700 6,114.00
26 Dic 2021 0.08015200 -0.00091400 -1.13% 0.08124300 0.08141300 0.07981500 7,446.00
25 Dic 2021 0.08106600 0.00138400 1.74% 0.07965600 0.08109500 0.07931300 6,737.00
24 Dic 2021 0.07968200 -0.00113100 -1.40% 0.08090700 0.08102100 0.07936400 8,546.00
23 Dic 2021 0.08081300 -0.00104000 -1.27% 0.08161600 0.08232000 0.08057800 12,474.00
22 Dic 2021 0.08185300 -0.00027700 -0.34% 0.08213800 0.08286800 0.08112000 10,319.00
21 Dic 2021 0.08213000 -0.00180800 -2.15% 0.08451600 0.08467000 0.08173000 11,242.00
20 Dic 2021 0.08393800 -0.00002200 -0.03% 0.08405600 0.08462400 0.08192500 17,398.00
19 Dic 2021 0.08396000 -0.00055000 -0.65% 0.08454800 0.08463800 0.08254900 18,407.00
18 Dic 2021 0.08451000 0.00059400 0.71% 0.08387800 0.08511700 0.08270700 30,650.00
17 Dic 2021 0.08391600 0.00078900 0.95% 0.08309400 0.08392100 0.08048300 30,398.00
16 Dic 2021 0.08312700 0.00090500 1.10% 0.08254300 0.08478100 0.08198300 21,226.00
15 Dic 2021 0.08222200 0.00238200 2.98% 0.07979600 0.08312100 0.07829600 28,017.00
14 Dic 2021 0.07984000 -0.00121300 -1.50% 0.08115400 0.08153900 0.07935200 28,871.00
13 Dic 2021 0.08105300 -0.00146400 -1.77% 0.08249500 0.08254800 0.07997200 16,827.00
12 Dic 2021 0.08251700 -0.00039200 -0.47% 0.08272300 0.08283400 0.08100200 7,061.00
11 Dic 2021 0.08290900 0.00006600 0.08% 0.08249900 0.08372700 0.08154400 14,455.00
10 Dic 2021 0.08284300 -0.00370200 -4.28% 0.08641000 0.08647100 0.08252000 5,739.00
09 Dic 2021 0.08654500 -0.00131200 -1.49% 0.08819700 0.08837000 0.08602400 8,769.00
08 Dic 2021 0.08785700 0.00280100 3.29% 0.08509200 0.08800900 0.08508100 5,246.00
07 Dic 2021 0.08505600 -0.00113500 -1.32% 0.08614600 0.08619700 0.08425400 11,575.00
06 Dic 2021 0.08619100 0.00122300 1.44% 0.08486500 0.08726500 0.08286400 7,273.00
05 Dic 2021 0.08496800 0.00125900 1.50% 0.08378300 0.08566200 0.08355800 28,868.00
04 Dic 2021 0.08370900 0.00475100 6.02% 0.07860900 0.08427300 0.07785700 9,141.00
03 Dic 2021 0.07895800 -0.00089500 -1.12% 0.07985300 0.08102900 0.07754200 6,013.00
02 Dic 2021 0.07985300 -0.00024100 -0.30% 0.08017400 0.08082600 0.07890500 11,734.00
01 Dic 2021 0.08009400 -0.00134900 -1.66% 0.08149000 0.08350500 0.07986000 16,765.00
30 Nov 2021 0.08144300 0.00461600 6.01% 0.07733900 0.08144300 0.07714300 4,064.00
29 Nov 2021 0.07682700 0.00179700 2.40% 0.07493500 0.07682700 0.07491100 5,410.00
28 Nov 2021 0.07503000 0.00024300 0.32% 0.07482400 0.07574200 0.07408800 3,291.00
27 Nov 2021 0.07478700 -0.00038600 -0.51% 0.07525500 0.07597800 0.07463400 18,408.00
26 Nov 2021 0.07517300 -0.00156700 -2.04% 0.07678500 0.07699800 0.07338500 8,995.00
25 Nov 2021 0.07674000 0.00220300 2.96% 0.07464500 0.07684800 0.07425500 5,776.00
24 Nov 2021 0.07453700 -0.00085400 -1.13% 0.07575000 0.07598900 0.07404100 13,709.00
23 Nov 2021 0.07539100 0.00273200 3.76% 0.07250000 0.07595700 0.07243900 8,647.00
22 Nov 2021 0.07265900 -0.00010400 -0.14% 0.07250200 0.07347300 0.07215000 5,118.00
21 Nov 2021 0.07276300 -0.00104500 -1.42% 0.07389200 0.07419200 0.07276300 6,971.00
20 Nov 2021 0.07380800 -0.00009300 -0.13% 0.07398000 0.07438300 0.07301500 14,535.00
19 Nov 2021 0.07390100 0.00368600 5.25% 0.07036700 0.07427800 0.07011200 11,037.00
18 Nov 2021 0.07021500 -0.00077900 -1.10% 0.07115400 0.07160800 0.06969000 8,145.00
17 Nov 2021 0.07099400 0.00088500 1.26% 0.07006900 0.07099400 0.06951600 13,218.00
16 Nov 2021 0.07010900 -0.00160900 -2.24% 0.07172400 0.07176400 0.07010900 5,165.00
15 Nov 2021 0.07171800 0.00077700 1.10% 0.07053200 0.07252400 0.07041500 6,608.00
14 Nov 2021 0.07094100 -0.00120700 -1.67% 0.07199800 0.07199800 0.07063500 2,943.00
13 Nov 2021 0.07214800 -0.00050700 -0.70% 0.07276400 0.07305000 0.07204200 12,304.00
12 Nov 2021 0.07265500 -0.00012400 -0.17% 0.07285400 0.07370100 0.07176400 7,312.00
11 Nov 2021 0.07277900 0.00140700 1.97% 0.07137500 0.07338000 0.07108000 13,743.00
10 Nov 2021 0.07137200 0.00074600 1.06% 0.07074300 0.07140400 0.07026200 8,175.00
09 Nov 2021 0.07062600 -0.00068500 -0.96% 0.07116400 0.07180300 0.07024700 12,835.00
08 Nov 2021 0.07131100 -0.00166300 -2.28% 0.07263400 0.07279500 0.07096500 4,564.00
07 Nov 2021 0.07297400 -0.00041600 -0.57% 0.07340200 0.07475000 0.07292600 9,033.00
06 Nov 2021 0.07339000 -0.00003600 -0.05% 0.07324800 0.07374300 0.07203100 6,927.00
05 Nov 2021 0.07342600 -0.00047800 -0.65% 0.07362500 0.07378600 0.07281000 7,495.00
04 Nov 2021 0.07390400 0.00082300 1.13% 0.07303100 0.07396700 0.07260900 10,476.00
03 Nov 2021 0.07308100 0.00024100 0.33% 0.07270200 0.07424600 0.07224900 10,016.00
02 Nov 2021 0.07284000 0.00192100 2.71% 0.07091500 0.07306200 0.07000200 8,487.00
01 Nov 2021 0.07091900 0.00100500 1.44% 0.06996500 0.07131600 0.06915900 11,917.00
31 Oct 2021 0.06991400 0.00005900 0.08% 0.07016200 0.07118900 0.06912000 4,165.00
30 Oct 2021 0.06985500 -0.00106200 -1.50% 0.07095200 0.07099200 0.06944900 12,263.00
29 Oct 2021 0.07091700 0.00021600 0.31% 0.07074500 0.07178400 0.07020000 15,725.00
28 Oct 2021 0.07070100 0.00357900 5.33% 0.06715000 0.07070700 0.06699100 23,211.00
27 Oct 2021 0.06712200 -0.00135700 -1.98% 0.06850200 0.07022400 0.06695300 8,612.00
26 Oct 2021 0.06847900 0.00161100 2.41% 0.06696000 0.06934600 0.06678300 12,931.00
25 Oct 2021 0.06686800 -0.00001300 -0.02% 0.06708600 0.06721200 0.06531000 4,803.00
24 Oct 2021 0.06688100 -0.00104400 -1.54% 0.06807700 0.06816500 0.06623200 2,849.00
23 Oct 2021 0.06792500 0.00248300 3.79% 0.06544600 0.06801600 0.06519600 4,234.00
Su Consulta Reciente
HITB
ETHBTC
Ethereum
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220122 17:11:06