Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ETHWUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 3.82 | 0.020 | 0.62% | 3.80 | 3.87 | 3.65 | 12,387.00 |
| 21 May 2024 | 3.79 | 0.040 | 1.13% | 3.75 | 3.96 | 3.68 | 2,405.00 |
| 20 May 2024 | 3.75 | 0.480 | 14.60% | 3.28 | 3.79 | 3.24 | 1,902.00 |
| 19 May 2024 | 3.27 | -0.220 | -6.33% | 3.49 | 3.52 | 3.27 | 1,647.00 |
| 18 May 2024 | 3.49 | 0.010 | 0.24% | 3.47 | 3.52 | 3.42 | 1,683.00 |
| 17 May 2024 | 3.49 | 0.090 | 2.73% | 3.38 | 3.54 | 3.34 | 2,261.00 |
| 16 May 2024 | 3.39 | 0.010 | 0.31% | 3.39 | 3.45 | 3.27 | 2,159.00 |
| 15 May 2024 | 3.38 | 0.260 | 8.48% | 3.13 | 3.41 | 3.12 | 2,343.00 |
| 14 May 2024 | 3.12 | -0.140 | -4.29% | 3.26 | 3.28 | 3.12 | 2,662.00 |
| 13 May 2024 | 3.26 | -0.020 | -0.64% | 3.31 | 3.37 | 3.15 | 2,448.00 |
| 12 May 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
| 11 May 2024 | 3.28 | -0.060 | -1.72% | 3.33 | 3.41 | 3.28 | 1,576.00 |
| 10 May 2024 | 3.34 | -0.250 | -7.08% | 3.59 | 3.62 | 3.31 | 1,782.00 |
| 09 May 2024 | 3.59 | 0.120 | 3.34% | 3.49 | 3.60 | 3.43 | 1,548.00 |
| 08 May 2024 | 3.48 | -0.250 | -6.67% | 3.60 | 3.61 | 3.43 | 1,965.00 |
| 07 May 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.72 | 3.72 | 0.00 |
| 06 May 2024 | 3.72 | -0.240 | -6.04% | 3.88 | 3.98 | 3.72 | 739.00 |
| 05 May 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| 04 May 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| 03 May 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| 02 May 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| 01 May 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| 30 Abr 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| 29 Abr 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| 28 Abr 2024 | 3.96 | -0.060 | -1.60% | 3.97 | 4.09 | 3.96 | 4,250.00 |
| 27 Abr 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 0.00 |
| 26 Abr 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 0.00 |
| 25 Abr 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 0.00 |
| 24 Abr 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 0.00 |
| 23 Abr 2024 | 4.03 | -0.080 | -1.88% | 4.11 | 4.15 | 3.95 | 3,047.00 |
| 22 Abr 2024 | 4.10 | 0.120 | 3.03% | 4.08 | 4.18 | 4.05 | 2,825.00 |
| 21 Abr 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0.00 |
| 20 Abr 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0.00 |
| 19 Abr 2024 | 3.98 | 0.170 | 4.44% | 3.80 | 4.03 | 3.61 | 3,636.00 |
| 18 Abr 2024 | 3.81 | 0.030 | 0.83% | 3.64 | 3.83 | 3.57 | 4,202.00 |
| 17 Abr 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.78 | 3.78 | 0.00 |
| 16 Abr 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.78 | 3.78 | 0.00 |
| 15 Abr 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.78 | 3.78 | 0.00 |
| 14 Abr 2024 | 3.78 | -1.40 | -27.00% | 3.55 | 3.85 | 3.37 | 8,172.00 |
| 13 Abr 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0.00 |
| 12 Abr 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0.00 |
| 11 Abr 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0.00 |
| 10 Abr 2024 | 5.18 | -0.550 | -9.60% | 5.18 | 5.51 | 5.06 | 9,072.00 |
| 09 Abr 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.73 | 5.73 | 0.00 |
| 08 Abr 2024 | 5.73 | 0.960 | 20.04% | 4.77 | 5.76 | 4.62 | 11,593.00 |
| 07 Abr 2024 | 4.78 | 0.450 | 10.47% | 4.32 | 4.80 | 4.29 | 7,428.00 |
| 06 Abr 2024 | 4.32 | 0.00 | 0.04% | 4.31 | 4.41 | 4.28 | 10,384.00 |
| 05 Abr 2024 | 4.32 | 0.00 | 0.03% | 4.30 | 4.36 | 4.12 | 10,484.00 |
| 04 Abr 2024 | 4.32 | -0.220 | -4.91% | 4.53 | 4.71 | 4.29 | 8,078.00 |
| 03 Abr 2024 | 4.54 | -0.160 | -3.46% | 4.71 | 5.22 | 4.52 | 6,182.00 |
| 02 Abr 2024 | 4.71 | 0.220 | 4.89% | 5.22 | 5.22 | 4.59 | 4,759.00 |
| 01 Abr 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 0.00 |
| 31 Mar 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 0.00 |
| 30 Mar 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 0.00 |
| 29 Mar 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 0.00 |
| 28 Mar 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 0.00 |
| 27 Mar 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 0.00 |
| 26 Mar 2024 | 4.49 | 0.870 | 24.08% | 4.14 | 4.49 | 4.13 | 3,406.00 |
| 25 Mar 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.62 | 0.00 |
| 24 Mar 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.62 | 0.00 |
| 23 Mar 2024 | 3.62 | 0.090 | 2.69% | 3.52 | 3.69 | 3.50 | 12,095.00 |
| 22 Mar 2024 | 3.52 | -0.300 | -7.95% | 3.62 | 3.68 | 3.41 | 31,468.00 |
| 21 Mar 2024 | 3.83 | 0.200 | 5.50% | 3.64 | 3.84 | 3.53 | 10,378.00 |
| 20 Mar 2024 | 3.63 | 0.310 | 9.41% | 3.32 | 3.68 | 3.17 | 30,848.00 |
| 19 Mar 2024 | 3.31 | -0.430 | -11.48% | 3.73 | 3.79 | 3.22 | 29,069.00 |
| 18 Mar 2024 | 3.74 | -0.170 | -4.44% | 3.90 | 3.94 | 3.64 | 23,747.00 |
| 17 Mar 2024 | 3.92 | 0.240 | 6.45% | 3.70 | 3.96 | 3.48 | 27,626.00 |
| 16 Mar 2024 | 3.68 | -0.350 | -8.76% | 4.04 | 4.12 | 3.59 | 24,135.00 |
| 15 Mar 2024 | 4.03 | -0.460 | -10.32% | 4.50 | 4.56 | 3.84 | 24,427.00 |
| 14 Mar 2024 | 4.50 | -0.160 | -3.52% | 4.68 | 4.71 | 4.28 | 17,348.00 |
| 13 Mar 2024 | 4.66 | 0.070 | 1.58% | 4.60 | 4.82 | 4.52 | 2,640.00 |
| 12 Mar 2024 | 4.59 | -0.220 | -4.54% | 4.79 | 4.87 | 4.36 | 2,771.00 |
| 11 Mar 2024 | 4.81 | 0.260 | 5.73% | 4.55 | 4.85 | 4.45 | 3,501.00 |
| 10 Mar 2024 | 4.55 | 0.540 | 13.45% | 4.02 | 5.02 | 4.02 | 5,793.00 |
| 09 Mar 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0.00 |
| 08 Mar 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0.00 |
| 07 Mar 2024 | 4.01 | -0.020 | -0.51% | 4.05 | 4.17 | 3.90 | 2,734.00 |
| 06 Mar 2024 | 4.03 | -0.010 | -0.18% | 4.05 | 4.08 | 3.80 | 3,156.00 |
| 05 Mar 2024 | 4.04 | 0.330 | 8.90% | 3.70 | 4.78 | 3.56 | 9,371.00 |
| 04 Mar 2024 | 3.71 | 0.020 | 0.51% | 3.68 | 3.77 | 3.50 | 16,576.00 |
| 03 Mar 2024 | 3.69 | -0.050 | -1.41% | 3.73 | 3.90 | 3.52 | 19,178.00 |
| 02 Mar 2024 | 3.74 | 0.380 | 11.26% | 3.37 | 3.81 | 3.34 | 18,991.00 |
| 01 Mar 2024 | 3.36 | 0.170 | 5.18% | 3.21 | 3.49 | 3.21 | 18,978.00 |
| 29 Feb 2024 | 3.20 | -0.130 | -3.96% | 3.27 | 3.42 | 3.11 | 17,247.00 |
| 28 Feb 2024 | 3.33 | 0.00 | 0.00% | 3.33 | 3.33 | 3.33 | 0.00 |
| 27 Feb 2024 | 3.33 | 0.150 | 4.74% | 3.18 | 3.34 | 3.11 | 16,518.00 |
| 26 Feb 2024 | 3.18 | 0.250 | 8.42% | 3.01 | 3.29 | 2.91 | 11,620.00 |
| 25 Feb 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 0.00 |
| 24 Feb 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 0.00 |
| 23 Feb 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 0.00 |
