ETHUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 3,016.27 | -197.74 | -6.15% | 3,216.09 | 3,247.51 | 2,916.57 | 7,633.00 |
29 Abr 2024 | 3,214.01 | -46.45 | -1.42% | 3,262.03 | 3,285.06 | 3,116.16 | 3,436.00 |
28 Abr 2024 | 3,260.46 | 8.03 | 0.25% | 3,252.63 | 3,355.90 | 3,250.00 | 2,546.00 |
27 Abr 2024 | 3,252.43 | 121.44 | 3.88% | 3,129.96 | 3,278.88 | 3,070.60 | 2,903.00 |
26 Abr 2024 | 3,130.99 | -25.80 | -0.82% | 3,155.63 | 3,165.95 | 3,102.84 | 3,846.00 |
25 Abr 2024 | 3,156.79 | 17.55 | 0.56% | 3,139.11 | 3,190.79 | 3,074.39 | 4,690.00 |
24 Abr 2024 | 3,139.24 | -78.96 | -2.45% | 3,220.00 | 3,291.64 | 3,105.75 | 4,703.00 |
23 Abr 2024 | 3,218.20 | 16.38 | 0.51% | 3,202.00 | 3,263.54 | 3,154.00 | 7,100.00 |
22 Abr 2024 | 3,201.82 | 53.43 | 1.70% | 3,148.31 | 3,234.55 | 3,130.05 | 4,571.00 |
21 Abr 2024 | 3,148.39 | -4.17 | -0.13% | 3,157.81 | 3,195.62 | 3,120.01 | 2,498.00 |
20 Abr 2024 | 3,152.56 | 92.31 | 3.02% | 3,058.52 | 3,169.99 | 3,021.63 | 2,398.00 |
19 Abr 2024 | 3,060.25 | -4.26 | -0.14% | 3,064.51 | 3,125.46 | 2,867.01 | 7,209.00 |
18 Abr 2024 | 3,064.51 | 80.25 | 2.69% | 2,985.40 | 3,094.49 | 2,955.19 | 4,901.00 |
17 Abr 2024 | 2,984.26 | -98.36 | -3.19% | 3,084.92 | 3,121.54 | 2,915.81 | 7,938.00 |
16 Abr 2024 | 3,082.62 | -21.36 | -0.69% | 3,101.38 | 3,126.66 | 2,987.49 | 6,393.00 |
15 Abr 2024 | 3,103.98 | -51.56 | -1.63% | 3,156.00 | 3,278.42 | 3,026.31 | 9,084.00 |
14 Abr 2024 | 3,155.54 | 135.13 | 4.47% | 3,011.42 | 3,173.40 | 2,913.43 | 6,768.00 |
13 Abr 2024 | 3,020.41 | -221.61 | -6.84% | 3,240.11 | 3,300.00 | 2,736.82 | 16,366.00 |
12 Abr 2024 | 3,242.02 | -265.83 | -7.58% | 3,505.24 | 3,551.15 | 3,112.96 | 8,684.00 |
11 Abr 2024 | 3,507.85 | -33.23 | -0.94% | 3,543.42 | 3,614.88 | 3,476.21 | 5,358.00 |
10 Abr 2024 | 3,541.08 | 34.82 | 0.99% | 3,505.68 | 3,559.28 | 3,415.05 | 6,846.00 |
09 Abr 2024 | 3,506.26 | -190.30 | -5.15% | 3,694.38 | 3,726.53 | 3,451.03 | 8,483.00 |
08 Abr 2024 | 3,696.56 | 245.24 | 7.11% | 3,454.06 | 3,726.84 | 3,409.94 | 7,474.00 |
07 Abr 2024 | 3,451.32 | 89.48 | 2.66% | 3,354.94 | 3,458.65 | 3,348.70 | 2,318.00 |
06 Abr 2024 | 3,361.84 | 37.36 | 1.12% | 3,320.55 | 3,396.68 | 3,310.00 | 3,017.00 |
05 Abr 2024 | 3,324.48 | -2.53 | -0.08% | 3,329.57 | 3,344.97 | 3,212.23 | 4,533.00 |
04 Abr 2024 | 3,327.01 | 11.60 | 0.35% | 3,310.72 | 3,443.75 | 3,255.10 | 5,645.00 |
03 Abr 2024 | 3,315.41 | 40.66 | 1.24% | 3,278.75 | 3,366.96 | 3,206.01 | 5,191.00 |
02 Abr 2024 | 3,274.75 | -230.41 | -6.57% | 3,505.87 | 3,507.41 | 3,215.87 | 9,605.00 |
01 Abr 2024 | 3,505.16 | -138.09 | -3.79% | 3,647.71 | 3,647.72 | 3,413.01 | 7,527.00 |
31 Mar 2024 | 3,643.25 | 135.76 | 3.87% | 3,507.69 | 3,654.10 | 3,506.94 | 3,592.00 |
30 Mar 2024 | 3,507.49 | -6.65 | -0.19% | 3,511.68 | 3,565.18 | 3,489.40 | 4,467.00 |
29 Mar 2024 | 3,514.14 | -48.55 | -1.36% | 3,562.69 | 3,582.50 | 3,474.21 | 4,141.00 |
28 Mar 2024 | 3,562.69 | 62.40 | 1.78% | 3,499.05 | 3,609.99 | 3,464.43 | 5,326.00 |
27 Mar 2024 | 3,500.29 | -89.71 | -2.50% | 3,587.36 | 3,663.28 | 3,456.90 | 8,930.00 |
26 Mar 2024 | 3,590.00 | 0.420 | 0.01% | 3,591.30 | 3,679.28 | 3,544.08 | 5,813.00 |
25 Mar 2024 | 3,589.58 | 134.20 | 3.88% | 3,454.03 | 3,659.81 | 3,420.61 | 10,406.00 |
24 Mar 2024 | 3,455.38 | 113.26 | 3.39% | 3,331.03 | 3,468.50 | 3,301.82 | 3,764.00 |
23 Mar 2024 | 3,342.12 | 8.86 | 0.27% | 3,335.59 | 3,433.22 | 3,273.28 | 4,206.00 |
22 Mar 2024 | 3,333.26 | -157.41 | -4.51% | 3,492.50 | 3,542.11 | 3,250.90 | 6,794.00 |
21 Mar 2024 | 3,490.67 | -23.51 | -0.67% | 3,515.00 | 3,587.83 | 3,411.70 | 8,398.00 |
20 Mar 2024 | 3,514.18 | 355.48 | 11.25% | 3,158.67 | 3,535.01 | 3,059.65 | 24,980.00 |
19 Mar 2024 | 3,158.70 | -364.25 | -10.34% | 3,518.43 | 3,545.07 | 3,148.39 | 19,905.00 |
18 Mar 2024 | 3,522.95 | -124.13 | -3.40% | 3,642.62 | 3,642.62 | 3,456.00 | 5,215.00 |
17 Mar 2024 | 3,647.08 | 124.01 | 3.52% | 3,519.95 | 3,675.00 | 3,414.01 | 9,275.00 |
16 Mar 2024 | 3,523.07 | -217.94 | -5.83% | 3,740.14 | 3,778.94 | 3,466.78 | 9,004.00 |
15 Mar 2024 | 3,741.01 | -143.77 | -3.70% | 3,881.16 | 3,929.08 | 3,570.00 | 13,781.00 |
14 Mar 2024 | 3,884.78 | -122.45 | -3.06% | 4,006.11 | 4,010.89 | 3,722.46 | 11,213.00 |
13 Mar 2024 | 4,007.23 | 31.80 | 0.80% | 3,980.93 | 4,083.12 | 3,937.00 | 8,612.00 |
12 Mar 2024 | 3,975.43 | -93.56 | -2.30% | 4,065.30 | 4,090.00 | 3,831.42 | 10,577.00 |
11 Mar 2024 | 4,068.99 | 183.99 | 4.74% | 3,880.98 | 4,088.00 | 3,739.20 | 11,924.00 |
10 Mar 2024 | 3,885.00 | -30.00 | -0.77% | 3,914.01 | 3,969.30 | 3,800.86 | 4,336.00 |
09 Mar 2024 | 3,915.00 | 20.01 | 0.51% | 3,892.23 | 3,950.00 | 3,880.66 | 3,859.00 |
08 Mar 2024 | 3,894.99 | 24.99 | 0.65% | 3,873.26 | 3,994.95 | 3,825.00 | 10,195.00 |
07 Mar 2024 | 3,870.00 | 42.52 | 1.11% | 3,821.01 | 3,938.34 | 3,738.34 | 8,529.00 |
06 Mar 2024 | 3,827.48 | 268.42 | 7.54% | 3,560.00 | 3,898.70 | 3,500.00 | 21,271.00 |
05 Mar 2024 | 3,559.06 | -72.76 | -2.00% | 3,633.20 | 3,827.45 | 3,300.00 | 24,853.00 |
04 Mar 2024 | 3,631.82 | 147.41 | 4.23% | 3,489.53 | 3,644.32 | 3,430.64 | 13,503.00 |
03 Mar 2024 | 3,484.41 | 62.41 | 1.82% | 3,421.49 | 3,490.00 | 3,360.00 | 5,735.00 |
02 Mar 2024 | 3,422.00 | -14.26 | -0.41% | 3,436.26 | 3,459.74 | 3,399.00 | 5,699.00 |
01 Mar 2024 | 3,436.26 | 84.95 | 2.53% | 3,342.60 | 3,453.47 | 3,341.19 | 7,499.00 |
29 Feb 2024 | 3,351.31 | -30.45 | -0.90% | 3,385.67 | 3,519.60 | 3,305.00 | 16,133.00 |
28 Feb 2024 | 3,381.76 | 138.36 | 4.27% | 3,244.59 | 3,491.02 | 3,210.00 | 24,549.00 |
27 Feb 2024 | 3,243.40 | 64.71 | 2.04% | 3,178.69 | 3,287.64 | 3,167.99 | 15,470.00 |
26 Feb 2024 | 3,178.69 | 65.08 | 2.09% | 3,112.79 | 3,197.00 | 3,036.82 | 12,774.00 |
25 Feb 2024 | 3,113.61 | 123.30 | 4.12% | 2,991.70 | 3,118.59 | 2,985.00 | 8,893.00 |
24 Feb 2024 | 2,990.31 | 66.70 | 2.28% | 2,921.96 | 3,003.36 | 2,907.70 | 4,044.00 |
23 Feb 2024 | 2,923.61 | -46.01 | -1.55% | 2,970.33 | 2,990.73 | 2,907.70 | 4,814.00 |
22 Feb 2024 | 2,969.62 | -1.76 | -0.06% | 2,970.35 | 3,035.62 | 2,906.00 | 7,732.00 |
21 Feb 2024 | 2,971.38 | -43.34 | -1.44% | 3,016.13 | 3,017.25 | 2,865.18 | 10,275.00 |
20 Feb 2024 | 3,014.72 | 70.84 | 2.41% | 2,943.98 | 3,032.00 | 2,876.51 | 12,658.00 |
19 Feb 2024 | 2,943.88 | 67.30 | 2.34% | 2,881.50 | 2,984.00 | 2,860.00 | 11,838.00 |
18 Feb 2024 | 2,876.58 | 88.85 | 3.19% | 2,787.69 | 2,894.18 | 2,768.06 | 4,884.00 |
17 Feb 2024 | 2,787.73 | -18.46 | -0.66% | 2,804.16 | 2,804.97 | 2,722.00 | 3,383.00 |
16 Feb 2024 | 2,806.19 | -17.42 | -0.62% | 2,823.61 | 2,858.40 | 2,717.48 | 8,208.00 |
15 Feb 2024 | 2,823.61 | 45.47 | 1.64% | 2,777.51 | 2,869.11 | 2,765.00 | 8,144.00 |
14 Feb 2024 | 2,778.14 | 136.40 | 5.16% | 2,641.73 | 2,786.96 | 2,620.23 | 9,227.00 |
13 Feb 2024 | 2,641.74 | -13.38 | -0.50% | 2,659.01 | 2,685.24 | 2,589.00 | 10,710.00 |
12 Feb 2024 | 2,655.12 | 148.36 | 5.92% | 2,507.03 | 2,665.22 | 2,472.03 | 8,597.00 |
11 Feb 2024 | 2,506.76 | 6.74 | 0.27% | 2,500.02 | 2,538.10 | 2,495.00 | 4,258.00 |
10 Feb 2024 | 2,500.02 | 12.00 | 0.48% | 2,487.21 | 2,515.96 | 2,474.08 | 7,654.00 |
09 Feb 2024 | 2,488.02 | 68.14 | 2.82% | 2,419.61 | 2,524.20 | 2,419.04 | 23,611.00 |
08 Feb 2024 | 2,419.88 | -2.85 | -0.12% | 2,423.68 | 2,462.16 | 2,411.09 | 30,044.00 |
07 Feb 2024 | 2,422.73 | 49.96 | 2.11% | 2,372.14 | 2,442.99 | 2,353.52 | 18,985.00 |
06 Feb 2024 | 2,372.77 | 73.79 | 3.21% | 2,299.04 | 2,389.78 | 2,296.77 | 9,451.00 |
05 Feb 2024 | 2,298.98 | 11.72 | 0.51% | 2,288.62 | 2,334.62 | 2,268.41 | 5,056.00 |
04 Feb 2024 | 2,287.26 | -7.09 | -0.31% | 2,294.43 | 2,309.24 | 2,268.73 | 5,627.00 |
03 Feb 2024 | 2,294.35 | -11.52 | -0.50% | 2,306.59 | 2,327.48 | 2,293.79 | 2,677.00 |
02 Feb 2024 | 2,305.87 | 4.38 | 0.19% | 2,303.85 | 2,322.56 | 2,281.06 | 5,895.00 |
01 Feb 2024 | 2,301.49 | 18.07 | 0.79% | 2,283.41 | 2,309.66 | 2,241.45 | 6,162.00 |