ERTHAUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.001426 | -0.000145 | -9.23% | 0.001571 | 0.001575 | 0.001417 | 14,879,071.00 |
21 May 2024 | 0.001571 | -0.000041 | -2.54% | 0.001612 | 0.001718 | 0.00152 | 1,893,824.00 |
20 May 2024 | 0.001612 | -0.00000200 | -0.12% | 0.001613 | 0.001627 | 0.001392 | 1,493,411.00 |
19 May 2024 | 0.001614 | -0.000051 | -3.06% | 0.001661 | 0.001664 | 0.001601 | 895,693.00 |
18 May 2024 | 0.001665 | -0.000035 | -2.06% | 0.0017 | 0.001735 | 0.001664 | 1,265,081.00 |
17 May 2024 | 0.0017 | -0.00003 | -1.73% | 0.001736 | 0.001752 | 0.00167 | 2,096,117.00 |
16 May 2024 | 0.00173 | -0.000033 | -1.87% | 0.001765 | 0.001789 | 0.001633 | 1,902,343.00 |
15 May 2024 | 0.001763 | -0.000035 | -1.95% | 0.001798 | 0.001835 | 0.001733 | 2,309,231.00 |
14 May 2024 | 0.001798 | -0.000103 | -5.42% | 0.001904 | 0.001904 | 0.00178 | 1,773,755.00 |
13 May 2024 | 0.001901 | 0.000067 | 3.65% | 0.001901 | 0.002031 | 0.001841 | 1,173,619.00 |
12 May 2024 | 0.001834 | 0.00 | 0.00% | 0.001834 | 0.001834 | 0.001834 | 0.00 |
11 May 2024 | 0.001834 | -0.00006 | -3.17% | 0.001908 | 0.00192 | 0.001828 | 1,615,368.00 |
10 May 2024 | 0.001894 | 0.000022 | 1.18% | 0.001878 | 0.001917 | 0.001859 | 1,341,605.00 |
09 May 2024 | 0.001872 | -0.00012 | -6.02% | 0.001991 | 0.001996 | 0.001826 | 1,046,346.00 |
08 May 2024 | 0.001992 | -0.000225 | -10.15% | 0.00231 | 0.002326 | 0.001972 | 1,268,440.00 |
07 May 2024 | 0.002217 | 0.00 | 0.00% | 0.002217 | 0.002217 | 0.002217 | 0.00 |
06 May 2024 | 0.002217 | 0.000281 | 14.51% | 0.002067 | 0.002238 | 0.002046 | 639,957.00 |
05 May 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
04 May 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
03 May 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
02 May 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
01 May 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
30 Abr 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
29 Abr 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
28 Abr 2024 | 0.001936 | -0.000135 | -6.52% | 0.001975 | 0.002017 | 0.001936 | 2,767,355.00 |
27 Abr 2024 | 0.002071 | 0.00 | 0.00% | 0.002071 | 0.002071 | 0.002071 | 0.00 |
26 Abr 2024 | 0.002071 | 0.00 | 0.00% | 0.002071 | 0.002071 | 0.002071 | 0.00 |
25 Abr 2024 | 0.002071 | 0.00 | 0.00% | 0.002071 | 0.002071 | 0.002071 | 0.00 |
24 Abr 2024 | 0.002071 | 0.00 | 0.00% | 0.002071 | 0.002071 | 0.002071 | 0.00 |
23 Abr 2024 | 0.002071 | -0.000013 | -0.62% | 0.00209 | 0.002182 | 0.002067 | 2,242,715.00 |
22 Abr 2024 | 0.002084 | 0.000121 | 6.16% | 0.00206 | 0.002109 | 0.001999 | 2,586,627.00 |
21 Abr 2024 | 0.001963 | 0.00 | 0.00% | 0.001963 | 0.001963 | 0.001963 | 0.00 |
20 Abr 2024 | 0.001963 | 0.00 | 0.00% | 0.001963 | 0.001963 | 0.001963 | 0.00 |
19 Abr 2024 | 0.001963 | -0.000104 | -5.03% | 0.002099 | 0.002106 | 0.00187 | 3,150,541.00 |
18 Abr 2024 | 0.002067 | 0.000057 | 2.84% | 0.00218 | 0.002189 | 0.002018 | 3,490,513.00 |
17 Abr 2024 | 0.00201 | 0.00 | 0.00% | 0.00201 | 0.00201 | 0.00201 | 0.00 |
16 Abr 2024 | 0.00201 | 0.00 | 0.00% | 0.00201 | 0.00201 | 0.00201 | 0.00 |
15 Abr 2024 | 0.00201 | 0.00 | 0.00% | 0.00201 | 0.00201 | 0.00201 | 0.00 |
14 Abr 2024 | 0.00201 | -0.000661 | -24.75% | 0.001855 | 0.002083 | 0.001823 | 5,569,412.00 |
13 Abr 2024 | 0.002671 | 0.00 | 0.00% | 0.002671 | 0.002671 | 0.002671 | 0.00 |
12 Abr 2024 | 0.002671 | 0.00 | 0.00% | 0.002671 | 0.002671 | 0.002671 | 0.00 |
11 Abr 2024 | 0.002671 | 0.00 | 0.00% | 0.002671 | 0.002671 | 0.002671 | 0.00 |
10 Abr 2024 | 0.002671 | -0.000491 | -15.53% | 0.002771 | 0.002928 | 0.002529 | 8,032,448.00 |
09 Abr 2024 | 0.003162 | 0.00 | 0.00% | 0.003162 | 0.003162 | 0.003162 | 0.00 |
08 Abr 2024 | 0.003162 | 0.000501 | 18.83% | 0.00274 | 0.004497 | 0.002685 | 7,068,620.00 |
07 Abr 2024 | 0.002661 | 0.00039 | 17.17% | 0.002273 | 0.003093 | 0.002095 | 6,136,361.00 |
06 Abr 2024 | 0.002271 | -0.000035 | -1.52% | 0.002306 | 0.00244 | 0.002217 | 9,111,692.00 |
05 Abr 2024 | 0.002306 | -0.000301 | -11.55% | 0.002614 | 0.002707 | 0.002286 | 8,423,903.00 |
04 Abr 2024 | 0.002607 | -0.000072 | -2.69% | 0.00266 | 0.002719 | 0.002441 | 5,682,132.00 |
03 Abr 2024 | 0.002679 | 0.000024 | 0.90% | 0.002657 | 0.002766 | 0.002512 | 4,093,452.00 |
02 Abr 2024 | 0.002655 | -0.000226 | -7.84% | 0.002701 | 0.002932 | 0.002534 | 2,378,439.00 |
01 Abr 2024 | 0.002881 | 0.00 | 0.00% | 0.002881 | 0.002881 | 0.002881 | 0.00 |
31 Mar 2024 | 0.002881 | 0.00 | 0.00% | 0.002881 | 0.002881 | 0.002881 | 0.00 |
30 Mar 2024 | 0.002881 | 0.00 | 0.00% | 0.002881 | 0.002881 | 0.002881 | 0.00 |
29 Mar 2024 | 0.002881 | 0.00 | 0.00% | 0.002881 | 0.002881 | 0.002881 | 0.00 |
28 Mar 2024 | 0.002881 | 0.00 | 0.00% | 0.002881 | 0.002881 | 0.002881 | 0.00 |
27 Mar 2024 | 0.002881 | 0.00 | 0.00% | 0.002881 | 0.002881 | 0.002881 | 0.00 |
26 Mar 2024 | 0.002881 | -0.000045 | -1.54% | 0.003054 | 0.003141 | 0.002866 | 1,198,540.00 |
25 Mar 2024 | 0.002926 | 0.00 | 0.00% | 0.002926 | 0.002926 | 0.002926 | 0.00 |
24 Mar 2024 | 0.002926 | 0.00 | 0.00% | 0.002926 | 0.002926 | 0.002926 | 0.00 |
23 Mar 2024 | 0.002926 | 0.000014 | 0.48% | 0.002894 | 0.003063 | 0.002816 | 6,360,575.00 |
22 Mar 2024 | 0.002912 | -0.000674 | -18.80% | 0.003145 | 0.003459 | 0.002885 | 14,419,451.00 |
21 Mar 2024 | 0.003586 | 0.000646 | 21.97% | 0.002936 | 0.003806 | 0.00293 | 4,019,225.00 |
20 Mar 2024 | 0.00294 | 0.000202 | 7.38% | 0.002699 | 0.003096 | 0.002617 | 14,484,391.00 |
19 Mar 2024 | 0.002738 | -0.000479 | -14.89% | 0.003215 | 0.003256 | 0.002692 | 13,634,353.00 |
18 Mar 2024 | 0.003217 | -0.000072 | -2.19% | 0.003241 | 0.00341 | 0.003039 | 12,245,324.00 |
17 Mar 2024 | 0.003289 | 0.000249 | 8.19% | 0.003004 | 0.003347 | 0.002734 | 12,816,913.00 |
16 Mar 2024 | 0.00304 | -0.000435 | -12.52% | 0.003459 | 0.00355 | 0.002987 | 11,814,864.00 |
15 Mar 2024 | 0.003475 | 0.00015 | 4.51% | 0.003295 | 0.00359 | 0.003036 | 12,381,204.00 |
14 Mar 2024 | 0.003325 | 0.000055 | 1.68% | 0.003388 | 0.004093 | 0.003204 | 7,736,631.00 |
13 Mar 2024 | 0.00327 | 0.000387 | 13.42% | 0.002924 | 0.003367 | 0.002875 | 933,954.00 |
12 Mar 2024 | 0.002883 | -0.000048 | -1.64% | 0.002956 | 0.003026 | 0.002678 | 1,120,395.00 |
11 Mar 2024 | 0.002931 | 0.00000600 | 0.21% | 0.002945 | 0.003332 | 0.002706 | 1,406,629.00 |
10 Mar 2024 | 0.002925 | 0.000662 | 29.25% | 0.002579 | 0.003 | 0.002579 | 900,442.00 |
09 Mar 2024 | 0.002263 | 0.00 | 0.00% | 0.002263 | 0.002263 | 0.002263 | 0.00 |
08 Mar 2024 | 0.002263 | 0.00 | 0.00% | 0.002263 | 0.002263 | 0.002263 | 0.00 |
07 Mar 2024 | 0.002263 | 0.000211 | 10.28% | 0.002059 | 0.002373 | 0.002006 | 1,599,933.00 |
06 Mar 2024 | 0.002052 | 0.00006 | 3.01% | 0.001985 | 0.002181 | 0.001928 | 1,443,008.00 |
05 Mar 2024 | 0.001992 | -0.000181 | -8.33% | 0.002168 | 0.00232 | 0.001983 | 3,883,363.00 |
04 Mar 2024 | 0.002173 | -0.000205 | -8.62% | 0.002397 | 0.002437 | 0.002158 | 10,217,933.00 |
03 Mar 2024 | 0.002378 | 0.00000700 | 0.30% | 0.002369 | 0.002546 | 0.002161 | 11,430,422.00 |
02 Mar 2024 | 0.002371 | -0.000028 | -1.17% | 0.002392 | 0.00283 | 0.002196 | 10,447,626.00 |
01 Mar 2024 | 0.002399 | 0.000437 | 22.27% | 0.001961 | 0.002565 | 0.001854 | 9,906,469.00 |
29 Feb 2024 | 0.001962 | 0.000201 | 11.41% | 0.002082 | 0.002375 | 0.001952 | 11,211,570.00 |
28 Feb 2024 | 0.001761 | 0.00 | 0.00% | 0.001761 | 0.001761 | 0.001761 | 0.00 |
27 Feb 2024 | 0.001761 | 0.000068 | 4.02% | 0.001694 | 0.001881 | 0.001682 | 14,437,758.00 |
26 Feb 2024 | 0.001693 | 0.00000400 | 0.24% | 0.001759 | 0.001772 | 0.001673 | 8,835,051.00 |
25 Feb 2024 | 0.001689 | 0.00 | 0.00% | 0.001689 | 0.001689 | 0.001689 | 0.00 |
24 Feb 2024 | 0.001689 | 0.00 | 0.00% | 0.001689 | 0.001689 | 0.001689 | 0.00 |
23 Feb 2024 | 0.001689 | 0.00 | 0.00% | 0.001689 | 0.001689 | 0.001689 | 0.00 |