Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ETCETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.00778 | 0.000182 | 2.40% | 0.007595 | 0.007824 | 0.00751 | 746.00 |
| 03 Jun 2024 | 0.007598 | -0.000062 | -0.81% | 0.007662 | 0.007681 | 0.00755 | 68.00 |
| 02 Jun 2024 | 0.00766 | -0.000085 | -1.10% | 0.007736 | 0.007738 | 0.007607 | 62.00 |
| 01 Jun 2024 | 0.007745 | -0.000131 | -1.66% | 0.007868 | 0.007868 | 0.007745 | 149.00 |
| 31 May 2024 | 0.007876 | -0.000088 | -1.10% | 0.007962 | 0.008005 | 0.007853 | 68.00 |
| 30 May 2024 | 0.007964 | -0.000128 | -1.58% | 0.008079 | 0.008079 | 0.007884 | 96.00 |
| 29 May 2024 | 0.008092 | -0.000104 | -1.27% | 0.008138 | 0.008144 | 0.008029 | 119.00 |
| 28 May 2024 | 0.008196 | -0.00000200 | -0.02% | 0.008139 | 0.008251 | 0.008012 | 162.00 |
| 27 May 2024 | 0.008198 | -0.000116 | -1.40% | 0.008307 | 0.008339 | 0.008138 | 159.00 |
| 26 May 2024 | 0.008314 | -0.000133 | -1.57% | 0.008466 | 0.008484 | 0.008301 | 578.00 |
| 25 May 2024 | 0.008447 | -0.000019 | -0.22% | 0.008507 | 0.008588 | 0.00838 | 128.00 |
| 24 May 2024 | 0.008466 | -0.000089 | -1.04% | 0.008548 | 0.0089 | 0.00843 | 1,430.00 |
| 23 May 2024 | 0.008555 | 0.000401 | 4.92% | 0.008114 | 0.008848 | 0.008114 | 2,045.00 |
| 22 May 2024 | 0.008154 | -0.000217 | -2.59% | 0.008372 | 0.008507 | 0.008086 | 1,938.00 |
| 21 May 2024 | 0.008371 | -0.000429 | -4.88% | 0.008796 | 0.008823 | 0.008332 | 857.00 |
| 20 May 2024 | 0.0088 | -0.000229 | -2.54% | 0.008993 | 0.009095 | 0.0086 | 1,522.00 |
| 19 May 2024 | 0.009029 | -0.000143 | -1.56% | 0.009122 | 0.009204 | 0.008943 | 274.00 |
| 18 May 2024 | 0.009172 | 0.00002 | 0.22% | 0.009166 | 0.009354 | 0.009077 | 588.00 |
| 17 May 2024 | 0.009152 | -0.000134 | -1.44% | 0.009245 | 0.009365 | 0.009122 | 142.00 |
| 16 May 2024 | 0.009286 | 0.000357 | 4.00% | 0.008944 | 0.009292 | 0.008917 | 446.00 |
| 15 May 2024 | 0.008929 | 0.000142 | 1.62% | 0.008835 | 0.008994 | 0.008794 | 119.00 |
| 14 May 2024 | 0.008787 | -0.000155 | -1.73% | 0.00892 | 0.008933 | 0.00878 | 60.00 |
| 13 May 2024 | 0.008942 | -0.00018 | -1.97% | 0.009106 | 0.009115 | 0.008807 | 320.00 |
| 12 May 2024 | 0.009122 | 0.000038 | 0.42% | 0.009096 | 0.009158 | 0.008896 | 211.00 |
| 11 May 2024 | 0.009084 | 0.00000400 | 0.04% | 0.009095 | 0.009257 | 0.009031 | 85.00 |
| 10 May 2024 | 0.00908 | -0.000047 | -0.51% | 0.009115 | 0.00923 | 0.009025 | 79.00 |
| 09 May 2024 | 0.009127 | 0.00000600 | 0.07% | 0.00915 | 0.00924 | 0.009042 | 180.00 |
| 08 May 2024 | 0.009121 | 0.000085 | 0.94% | 0.008992 | 0.00971 | 0.008904 | 1,003.00 |
| 07 May 2024 | 0.009036 | 0.00021 | 2.38% | 0.008851 | 0.009118 | 0.008771 | 215.00 |
| 06 May 2024 | 0.008826 | 0.000012 | 0.14% | 0.008831 | 0.009062 | 0.008771 | 593.00 |
| 05 May 2024 | 0.008814 | 0.00014 | 1.61% | 0.00864 | 0.008879 | 0.008552 | 361.00 |
| 04 May 2024 | 0.008674 | 0.00 | 0.00% | 0.008728 | 0.008734 | 0.008592 | 54.00 |
| 03 May 2024 | 0.008674 | 0.000068 | 0.79% | 0.008588 | 0.008778 | 0.008588 | 93.00 |
| 02 May 2024 | 0.008606 | 0.000029 | 0.34% | 0.008555 | 0.008755 | 0.00854 | 446.00 |
| 01 May 2024 | 0.008577 | 0.000157 | 1.86% | 0.008415 | 0.008577 | 0.00837 | 823.00 |
| 30 Abr 2024 | 0.00842 | -0.000181 | -2.10% | 0.008622 | 0.008666 | 0.008393 | 320.00 |
| 29 Abr 2024 | 0.008601 | 0.000049 | 0.57% | 0.008592 | 0.008673 | 0.008523 | 193.00 |
| 28 Abr 2024 | 0.008552 | 0.000014 | 0.16% | 0.008555 | 0.009036 | 0.008518 | 1,410.00 |
| 27 Abr 2024 | 0.008538 | -0.00011 | -1.27% | 0.008703 | 0.008816 | 0.008444 | 828.00 |
| 26 Abr 2024 | 0.008648 | 0.000272 | 3.25% | 0.00837 | 0.008874 | 0.008332 | 453.00 |
| 25 Abr 2024 | 0.008376 | -0.000031 | -0.37% | 0.008371 | 0.008447 | 0.008259 | 51.00 |
| 24 Abr 2024 | 0.008407 | -0.000335 | -3.83% | 0.008728 | 0.008784 | 0.00837 | 284.00 |
| 23 Abr 2024 | 0.008742 | -0.000106 | -1.20% | 0.008828 | 0.008848 | 0.008705 | 27.00 |
| 22 Abr 2024 | 0.008848 | 0.00012 | 1.37% | 0.008754 | 0.008932 | 0.008737 | 244.00 |
| 21 Abr 2024 | 0.008728 | -0.000112 | -1.27% | 0.008825 | 0.008879 | 0.008689 | 84.00 |
| 20 Abr 2024 | 0.00884 | 0.000286 | 3.34% | 0.008555 | 0.00901 | 0.00855 | 529.00 |
| 19 Abr 2024 | 0.008554 | -0.000023 | -0.27% | 0.008545 | 0.008566 | 0.008379 | 84.00 |
| 18 Abr 2024 | 0.008577 | 0.000055 | 0.65% | 0.008507 | 0.008577 | 0.008424 | 38.00 |
| 17 Abr 2024 | 0.008522 | 0.000014 | 0.16% | 0.00853 | 0.008577 | 0.008382 | 258.00 |
| 16 Abr 2024 | 0.008508 | -0.000023 | -0.27% | 0.008506 | 0.008635 | 0.008326 | 494.00 |
| 15 Abr 2024 | 0.008531 | -0.000046 | -0.54% | 0.008566 | 0.008667 | 0.00828 | 577.00 |
| 14 Abr 2024 | 0.008577 | 0.000135 | 1.60% | 0.008424 | 0.008615 | 0.008339 | 482.00 |
| 13 Abr 2024 | 0.008442 | -0.000671 | -7.36% | 0.009113 | 0.009163 | 0.007949 | 2,297.00 |
| 12 Abr 2024 | 0.009113 | -0.000509 | -5.29% | 0.009649 | 0.009649 | 0.008475 | 1,423.00 |
| 11 Abr 2024 | 0.009622 | 0.000178 | 1.88% | 0.009444 | 0.009826 | 0.009378 | 729.00 |
| 10 Abr 2024 | 0.009444 | 0.000042 | 0.45% | 0.00936 | 0.009537 | 0.009219 | 405.00 |
| 09 Abr 2024 | 0.009402 | -0.000263 | -2.72% | 0.00959 | 0.009594 | 0.009365 | 233.00 |
| 08 Abr 2024 | 0.009665 | -0.000115 | -1.18% | 0.009809 | 0.009935 | 0.00958 | 387.00 |
| 07 Abr 2024 | 0.00978 | -0.000155 | -1.56% | 0.009999 | 0.010244 | 0.00978 | 848.00 |
| 06 Abr 2024 | 0.009935 | -0.000065 | -0.65% | 0.009961 | 0.010079 | 0.009825 | 161.00 |
| 05 Abr 2024 | 0.010 | 0.00012 | 1.21% | 0.009868 | 0.010283 | 0.009802 | 710.00 |
| 04 Abr 2024 | 0.00988 | 0.000608 | 6.56% | 0.00926 | 0.009935 | 0.009227 | 1,375.00 |
| 03 Abr 2024 | 0.009272 | 0.000113 | 1.23% | 0.009149 | 0.009272 | 0.00906 | 262.00 |
| 02 Abr 2024 | 0.009159 | -0.000206 | -2.20% | 0.009337 | 0.009337 | 0.009041 | 175.00 |
| 01 Abr 2024 | 0.009365 | -0.000085 | -0.90% | 0.009406 | 0.009644 | 0.009268 | 526.00 |
| 31 Mar 2024 | 0.00945 | 0.000072 | 0.77% | 0.009373 | 0.009495 | 0.009289 | 302.00 |
| 30 Mar 2024 | 0.009378 | -0.000371 | -3.81% | 0.009696 | 0.009838 | 0.009378 | 217.00 |
| 29 Mar 2024 | 0.009749 | 0.00059 | 6.44% | 0.009113 | 0.009814 | 0.009041 | 843.00 |
| 28 Mar 2024 | 0.009159 | 0.000064 | 0.70% | 0.009055 | 0.0092 | 0.008984 | 211.00 |
| 27 Mar 2024 | 0.009095 | 0.000141 | 1.57% | 0.008969 | 0.009095 | 0.008815 | 562.00 |
| 26 Mar 2024 | 0.008954 | -0.000033 | -0.37% | 0.009041 | 0.00916 | 0.008933 | 626.00 |
| 25 Mar 2024 | 0.008987 | -0.000139 | -1.52% | 0.00912 | 0.00912 | 0.008879 | 383.00 |
| 24 Mar 2024 | 0.009126 | 0.000052 | 0.57% | 0.009109 | 0.009397 | 0.00906 | 82.00 |
| 23 Mar 2024 | 0.009074 | 0.000274 | 3.11% | 0.0088 | 0.009203 | 0.0088 | 313.00 |
| 22 Mar 2024 | 0.0088 | 0.000111 | 1.28% | 0.008636 | 0.0088 | 0.008636 | 107.00 |
| 21 Mar 2024 | 0.008689 | 0.00000900 | 0.10% | 0.00868 | 0.00876 | 0.008555 | 1,392.00 |
| 20 Mar 2024 | 0.00868 | -0.000062 | -0.71% | 0.008781 | 0.008921 | 0.008577 | 696.00 |
| 19 Mar 2024 | 0.008742 | -0.000179 | -2.01% | 0.008933 | 0.008954 | 0.008424 | 465.00 |
| 18 Mar 2024 | 0.008921 | 0.000179 | 2.05% | 0.008725 | 0.008986 | 0.008697 | 344.00 |
| 17 Mar 2024 | 0.008742 | 0.000045 | 0.52% | 0.008717 | 0.008809 | 0.008585 | 80.00 |
| 16 Mar 2024 | 0.008697 | -0.000199 | -2.24% | 0.008933 | 0.008977 | 0.008546 | 466.00 |
| 15 Mar 2024 | 0.008896 | -0.000224 | -2.46% | 0.009035 | 0.009092 | 0.008637 | 428.00 |
| 14 Mar 2024 | 0.00912 | 0.00 | 0.00% | 0.00912 | 0.00912 | 0.00912 | 0.00 |
| 13 Mar 2024 | 0.00912 | -0.000156 | -1.68% | 0.009234 | 0.009257 | 0.009081 | 136.00 |
| 12 Mar 2024 | 0.009276 | -0.000049 | -0.53% | 0.009378 | 0.009378 | 0.009043 | 395.00 |
| 11 Mar 2024 | 0.009325 | 0.000018 | 0.19% | 0.009285 | 0.009797 | 0.009007 | 577.00 |
| 10 Mar 2024 | 0.009307 | -0.00022 | -2.31% | 0.009512 | 0.009565 | 0.009134 | 437.00 |
| 09 Mar 2024 | 0.009527 | -0.000262 | -2.68% | 0.009797 | 0.010078 | 0.009527 | 602.00 |
| 08 Mar 2024 | 0.009789 | -0.000066 | -0.67% | 0.009851 | 0.010014 | 0.009322 | 776.00 |
| 07 Mar 2024 | 0.009855 | 0.000113 | 1.16% | 0.009722 | 0.009908 | 0.009621 | 330.00 |
