ETCETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.009078 | 0.000027 | 0.30% | 0.008964 | 0.009078 | 0.00885 | 69.00 |
26 Mar 2024 | 0.009051 | 0.000079 | 0.88% | 0.009051 | 0.009158 | 0.008968 | 426.00 |
25 Mar 2024 | 0.008972 | -0.000171 | -1.87% | 0.009096 | 0.009111 | 0.008883 | 44.00 |
24 Mar 2024 | 0.009143 | 0.000022 | 0.24% | 0.009106 | 0.00938 | 0.009068 | 119.00 |
23 Mar 2024 | 0.009121 | 0.000355 | 4.05% | 0.008811 | 0.009195 | 0.008811 | 80.00 |
22 Mar 2024 | 0.008766 | 0.000079 | 0.91% | 0.008689 | 0.008766 | 0.008666 | 49.00 |
21 Mar 2024 | 0.008687 | -0.000011 | -0.13% | 0.008568 | 0.008736 | 0.008534 | 97.00 |
20 Mar 2024 | 0.008698 | -0.000027 | -0.31% | 0.00874 | 0.00888 | 0.00859 | 117.00 |
19 Mar 2024 | 0.008725 | -0.000167 | -1.88% | 0.008925 | 0.008925 | 0.008473 | 188.00 |
18 Mar 2024 | 0.008892 | 0.000156 | 1.79% | 0.008719 | 0.008915 | 0.008714 | 62.00 |
17 Mar 2024 | 0.008736 | 0.000054 | 0.62% | 0.008722 | 0.008784 | 0.008653 | 35.00 |
16 Mar 2024 | 0.008682 | -0.000233 | -2.61% | 0.008924 | 0.008947 | 0.008535 | 119.00 |
15 Mar 2024 | 0.008915 | -0.000141 | -1.56% | 0.009059 | 0.009065 | 0.008577 | 1,867.00 |
14 Mar 2024 | 0.009056 | -0.000085 | -0.93% | 0.009086 | 0.009207 | 0.009026 | 659.00 |
13 Mar 2024 | 0.009141 | -0.000132 | -1.42% | 0.009223 | 0.00924 | 0.009101 | 37.00 |
12 Mar 2024 | 0.009273 | -0.000082 | -0.88% | 0.009302 | 0.009322 | 0.009075 | 245.00 |
11 Mar 2024 | 0.009355 | 0.000054 | 0.58% | 0.009208 | 0.009648 | 0.00904 | 316.00 |
10 Mar 2024 | 0.009301 | -0.000294 | -3.06% | 0.009545 | 0.009579 | 0.009164 | 155.00 |
09 Mar 2024 | 0.009595 | -0.000179 | -1.83% | 0.009783 | 0.009989 | 0.009595 | 56.00 |
08 Mar 2024 | 0.009774 | -0.000022 | -0.22% | 0.009836 | 0.009985 | 0.009653 | 150.00 |
07 Mar 2024 | 0.009796 | 0.00005 | 0.51% | 0.009746 | 0.009875 | 0.009685 | 42.00 |
06 Mar 2024 | 0.009746 | 0.000046 | 0.47% | 0.009543 | 0.009808 | 0.009422 | 184.00 |
05 Mar 2024 | 0.0097 | -0.000207 | -2.09% | 0.009951 | 0.010589 | 0.009233 | 569.00 |
04 Mar 2024 | 0.009907 | 0.000243 | 2.51% | 0.009637 | 0.01009 | 0.009555 | 170.00 |
03 Mar 2024 | 0.009664 | -0.000415 | -4.12% | 0.009887 | 0.010417 | 0.009232 | 164.00 |
02 Mar 2024 | 0.010079 | 0.001277 | 14.51% | 0.008806 | 0.010088 | 0.008806 | 431.00 |
01 Mar 2024 | 0.008802 | 0.000161 | 1.86% | 0.008659 | 0.008802 | 0.00863 | 113.00 |
29 Feb 2024 | 0.008641 | -0.000152 | -1.73% | 0.008883 | 0.009062 | 0.008538 | 660.00 |
28 Feb 2024 | 0.008793 | 0.000118 | 1.36% | 0.00858 | 0.008793 | 0.008364 | 2,492.00 |
27 Feb 2024 | 0.008675 | -0.0001 | -1.14% | 0.008727 | 0.008782 | 0.008577 | 102.00 |
26 Feb 2024 | 0.008775 | 0.000033 | 0.38% | 0.008761 | 0.008836 | 0.00871 | 120.00 |
25 Feb 2024 | 0.008742 | 0.000017 | 0.19% | 0.008675 | 0.008889 | 0.008655 | 66.00 |
24 Feb 2024 | 0.008725 | 0.00000400 | 0.05% | 0.008643 | 0.008751 | 0.008643 | 20.00 |
23 Feb 2024 | 0.008721 | 0.000015 | 0.17% | 0.008714 | 0.008721 | 0.00867 | 61.00 |
22 Feb 2024 | 0.008706 | -0.000131 | -1.48% | 0.008729 | 0.008745 | 0.008682 | 108.00 |
21 Feb 2024 | 0.008837 | -0.000162 | -1.80% | 0.008965 | 0.008979 | 0.008785 | 49.00 |
20 Feb 2024 | 0.008999 | -0.00034 | -3.64% | 0.009349 | 0.009349 | 0.008986 | 26.00 |
19 Feb 2024 | 0.009339 | 0.000107 | 1.16% | 0.009199 | 0.009363 | 0.009174 | 894.00 |
18 Feb 2024 | 0.009232 | -0.000144 | -1.54% | 0.009341 | 0.009341 | 0.009232 | 80.00 |
17 Feb 2024 | 0.009376 | -0.000178 | -1.86% | 0.009453 | 0.009457 | 0.009334 | 21.00 |
16 Feb 2024 | 0.009554 | 0.000095 | 1.00% | 0.009455 | 0.00959 | 0.009455 | 21.00 |
15 Feb 2024 | 0.009459 | -0.000282 | -2.89% | 0.009677 | 0.009677 | 0.009424 | 207.00 |
14 Feb 2024 | 0.009741 | -0.000231 | -2.32% | 0.009853 | 0.009874 | 0.009726 | 478.00 |
13 Feb 2024 | 0.009972 | -0.000203 | -2.00% | 0.010175 | 0.010175 | 0.009896 | 134.00 |
12 Feb 2024 | 0.010175 | -0.000173 | -1.67% | 0.010379 | 0.010418 | 0.010089 | 103.00 |
11 Feb 2024 | 0.010348 | -0.000049 | -0.47% | 0.010347 | 0.010383 | 0.010241 | 73.00 |
10 Feb 2024 | 0.010397 | -0.000108 | -1.03% | 0.010558 | 0.010582 | 0.010295 | 295.00 |
09 Feb 2024 | 0.010505 | -0.000083 | -0.78% | 0.01059 | 0.010641 | 0.010468 | 676.00 |
08 Feb 2024 | 0.010588 | 0.000243 | 2.35% | 0.010358 | 0.010621 | 0.01026 | 1,102.00 |
07 Feb 2024 | 0.010345 | -0.000105 | -1.00% | 0.010449 | 0.010449 | 0.010302 | 19.00 |
06 Feb 2024 | 0.01045 | -0.000126 | -1.19% | 0.010494 | 0.010623 | 0.010398 | 77.00 |
05 Feb 2024 | 0.010576 | -0.000308 | -2.83% | 0.010814 | 0.010902 | 0.01057 | 116.00 |
04 Feb 2024 | 0.010884 | 0.00002 | 0.18% | 0.010819 | 0.011088 | 0.010766 | 115.00 |
03 Feb 2024 | 0.010864 | -0.000053 | -0.49% | 0.01096 | 0.011043 | 0.010754 | 202.00 |
02 Feb 2024 | 0.010917 | 0.000286 | 2.69% | 0.010605 | 0.010959 | 0.010605 | 124.00 |
01 Feb 2024 | 0.010631 | -0.000104 | -0.97% | 0.010576 | 0.010809 | 0.010441 | 66.00 |
31 Ene 2024 | 0.010735 | -0.00015 | -1.38% | 0.010709 | 0.011001 | 0.010651 | 77.00 |
30 Ene 2024 | 0.010885 | 0.000175 | 1.63% | 0.010662 | 0.011018 | 0.010628 | 123.00 |
29 Ene 2024 | 0.01071 | 0.000267 | 2.56% | 0.010357 | 0.010713 | 0.010283 | 166.00 |
28 Ene 2024 | 0.010443 | -0.000142 | -1.34% | 0.010565 | 0.01057 | 0.010438 | 347.00 |
27 Ene 2024 | 0.010585 | -0.000053 | -0.50% | 0.010591 | 0.010724 | 0.010585 | 30.00 |
26 Ene 2024 | 0.010638 | 0.000123 | 1.17% | 0.010412 | 0.010724 | 0.010373 | 91.00 |
25 Ene 2024 | 0.010515 | 0.000204 | 1.98% | 0.010165 | 0.010604 | 0.010126 | 410.00 |
24 Ene 2024 | 0.010311 | 0.000129 | 1.27% | 0.01024 | 0.010346 | 0.010218 | 65.00 |
23 Ene 2024 | 0.010182 | 0.000253 | 2.55% | 0.009922 | 0.010252 | 0.009842 | 80.00 |
22 Ene 2024 | 0.009929 | -0.000178 | -1.76% | 0.009924 | 0.01007 | 0.00985 | 48.00 |
21 Ene 2024 | 0.010107 | 0.000138 | 1.38% | 0.010049 | 0.010232 | 0.010018 | 80.00 |
20 Ene 2024 | 0.009969 | -0.000216 | -2.12% | 0.01011 | 0.01011 | 0.009883 | 563.00 |
19 Ene 2024 | 0.010185 | 0.000254 | 2.56% | 0.009869 | 0.010185 | 0.009525 | 271.00 |
18 Ene 2024 | 0.009931 | -0.000397 | -3.84% | 0.010173 | 0.010173 | 0.009931 | 38.00 |
17 Ene 2024 | 0.010328 | -0.000241 | -2.28% | 0.010554 | 0.010554 | 0.010222 | 21.00 |
16 Ene 2024 | 0.010569 | -0.000046 | -0.43% | 0.010524 | 0.010839 | 0.010365 | 59.00 |
15 Ene 2024 | 0.010615 | -0.00000100 | -0.01% | 0.010723 | 0.010926 | 0.010422 | 102.00 |
14 Ene 2024 | 0.010616 | -0.00046 | -4.15% | 0.011121 | 0.011121 | 0.010557 | 117.00 |
13 Ene 2024 | 0.011076 | -0.000414 | -3.60% | 0.011531 | 0.011669 | 0.011076 | 48.00 |
12 Ene 2024 | 0.01149 | 0.000222 | 1.97% | 0.011324 | 0.012103 | 0.011161 | 405.00 |
11 Ene 2024 | 0.011268 | 0.001152 | 11.39% | 0.010323 | 0.01212 | 0.010222 | 922.00 |
10 Ene 2024 | 0.010116 | 0.0011 | 12.20% | 0.009048 | 0.010157 | 0.008715 | 394.00 |
09 Ene 2024 | 0.009016 | 0.000319 | 3.67% | 0.008727 | 0.009016 | 0.008594 | 330.00 |
08 Ene 2024 | 0.008697 | 0.000089 | 1.03% | 0.008668 | 0.008739 | 0.008511 | 96.00 |
07 Ene 2024 | 0.008608 | -0.000306 | -3.43% | 0.008876 | 0.00889 | 0.008608 | 39.00 |
06 Ene 2024 | 0.008914 | 0.000051 | 0.58% | 0.008875 | 0.008915 | 0.008748 | 27.00 |
05 Ene 2024 | 0.008863 | -0.000164 | -1.82% | 0.008975 | 0.008975 | 0.008788 | 50.00 |
04 Ene 2024 | 0.009027 | -0.000021 | -0.23% | 0.009093 | 0.00912 | 0.008899 | 63.00 |
03 Ene 2024 | 0.009048 | -0.000312 | -3.33% | 0.009329 | 0.009421 | 0.008884 | 158.00 |
02 Ene 2024 | 0.00936 | -0.000212 | -2.21% | 0.009603 | 0.009603 | 0.009357 | 236.00 |
01 Ene 2024 | 0.009572 | -0.000047 | -0.49% | 0.009636 | 0.009711 | 0.009511 | 84.00 |
31 Dic 2023 | 0.009619 | -0.000145 | -1.49% | 0.009711 | 0.009742 | 0.009544 | 54.00 |
30 Dic 2023 | 0.009764 | 0.000038 | 0.39% | 0.0098 | 0.010071 | 0.009727 | 45.00 |
29 Dic 2023 | 0.009726 | 0.000232 | 2.44% | 0.009605 | 0.00992 | 0.009544 | 173.00 |