Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ERNUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 2.98 | 0.030 | 0.90% | 2.96 | 3.00 | 2.89 | 24,888.00 |
| 15 Jun 2024 | 2.96 | -0.040 | -1.28% | 2.98 | 3.05 | 2.94 | 32,864.00 |
| 14 Jun 2024 | 2.99 | -0.370 | -10.89% | 3.36 | 3.39 | 2.92 | 51,992.00 |
| 13 Jun 2024 | 3.36 | -0.210 | -5.90% | 3.57 | 3.58 | 3.34 | 33,573.00 |
| 12 Jun 2024 | 3.57 | 0.060 | 1.68% | 3.52 | 3.73 | 3.45 | 33,154.00 |
| 11 Jun 2024 | 3.51 | -0.190 | -5.14% | 3.70 | 3.72 | 3.42 | 34,257.00 |
| 10 Jun 2024 | 3.70 | -0.120 | -3.24% | 3.84 | 3.86 | 3.69 | 30,171.00 |
| 09 Jun 2024 | 3.83 | 0.220 | 5.99% | 3.61 | 3.83 | 3.58 | 21,428.00 |
| 08 Jun 2024 | 3.61 | -0.110 | -2.93% | 3.71 | 3.77 | 3.56 | 24,963.00 |
| 07 Jun 2024 | 3.72 | -0.360 | -8.78% | 4.08 | 4.10 | 3.66 | 26,153.00 |
| 06 Jun 2024 | 4.08 | 0.080 | 1.94% | 4.01 | 4.09 | 3.97 | 20,437.00 |
| 05 Jun 2024 | 4.00 | 0.00 | 0.13% | 3.99 | 4.09 | 3.98 | 25,681.00 |
| 04 Jun 2024 | 3.99 | 0.050 | 1.32% | 3.94 | 4.04 | 3.83 | 21,337.00 |
| 03 Jun 2024 | 3.94 | 0.070 | 1.90% | 3.87 | 4.00 | 3.84 | 33,367.00 |
| 02 Jun 2024 | 3.87 | -0.210 | -5.03% | 4.06 | 4.10 | 3.82 | 43,000.00 |
| 01 Jun 2024 | 4.07 | -0.280 | -6.47% | 4.36 | 4.38 | 4.02 | 34,287.00 |
| 31 May 2024 | 4.36 | 0.080 | 1.82% | 4.28 | 4.42 | 4.18 | 33,435.00 |
| 30 May 2024 | 4.28 | 0.040 | 0.97% | 4.24 | 4.34 | 4.11 | 34,796.00 |
| 29 May 2024 | 4.24 | -0.010 | -0.28% | 4.26 | 4.31 | 4.21 | 21,387.00 |
| 28 May 2024 | 4.25 | -0.240 | -5.33% | 4.48 | 4.50 | 4.19 | 32,810.00 |
| 27 May 2024 | 4.49 | -0.110 | -2.48% | 4.60 | 4.70 | 4.43 | 28,882.00 |
| 26 May 2024 | 4.60 | 0.00 | 0.02% | 4.60 | 4.70 | 4.53 | 20,985.00 |
| 25 May 2024 | 4.60 | 0.120 | 2.68% | 4.49 | 4.61 | 4.48 | 17,221.00 |
| 24 May 2024 | 4.48 | -0.020 | -0.38% | 4.50 | 4.56 | 4.31 | 24,049.00 |
| 23 May 2024 | 4.50 | 0.040 | 0.78% | 4.45 | 4.58 | 4.28 | 23,276.00 |
| 22 May 2024 | 4.46 | -0.210 | -4.46% | 4.68 | 4.68 | 4.40 | 20,971.00 |
| 21 May 2024 | 4.67 | -0.060 | -1.22% | 4.72 | 4.81 | 4.61 | 26,333.00 |
| 20 May 2024 | 4.73 | 0.440 | 10.27% | 4.29 | 4.74 | 4.22 | 32,688.00 |
| 19 May 2024 | 4.29 | -0.270 | -5.96% | 4.58 | 4.66 | 4.27 | 26,884.00 |
| 18 May 2024 | 4.56 | -0.020 | -0.36% | 4.60 | 4.72 | 4.48 | 17,085.00 |
| 17 May 2024 | 4.58 | 0.090 | 1.90% | 4.49 | 4.81 | 4.36 | 17,168.00 |
| 16 May 2024 | 4.49 | 0.130 | 3.08% | 4.32 | 4.66 | 4.26 | 33,150.00 |
| 15 May 2024 | 4.36 | 0.350 | 8.70% | 4.00 | 4.36 | 3.91 | 26,867.00 |
| 14 May 2024 | 4.01 | -0.380 | -8.67% | 4.39 | 4.48 | 3.92 | 29,827.00 |
| 13 May 2024 | 4.39 | -0.250 | -5.33% | 4.64 | 4.67 | 4.35 | 27,800.00 |
| 12 May 2024 | 4.64 | -0.190 | -3.96% | 4.83 | 4.86 | 4.60 | 20,476.00 |
| 11 May 2024 | 4.83 | 0.050 | 1.05% | 4.76 | 4.93 | 4.58 | 17,883.00 |
| 10 May 2024 | 4.78 | -0.110 | -2.17% | 4.89 | 5.27 | 4.69 | 21,290.00 |
| 09 May 2024 | 4.88 | -0.120 | -2.32% | 4.96 | 5.06 | 4.64 | 21,636.00 |
| 08 May 2024 | 5.00 | -0.490 | -8.98% | 5.48 | 5.65 | 4.95 | 9,323.00 |
| 07 May 2024 | 5.49 | 0.550 | 11.24% | 4.87 | 6.02 | 4.75 | 36,785.00 |
| 06 May 2024 | 4.94 | 0.460 | 10.38% | 4.47 | 4.99 | 4.33 | 26,751.00 |
| 05 May 2024 | 4.47 | 0.350 | 8.49% | 4.12 | 4.59 | 3.99 | 33,684.00 |
| 04 May 2024 | 4.12 | 0.090 | 2.23% | 4.04 | 4.19 | 4.01 | 18,880.00 |
| 03 May 2024 | 4.03 | 0.120 | 3.01% | 3.92 | 4.40 | 3.89 | 29,098.00 |
| 02 May 2024 | 3.91 | 0.200 | 5.47% | 3.70 | 3.97 | 3.59 | 33,739.00 |
| 01 May 2024 | 3.71 | 0.010 | 0.35% | 3.71 | 3.73 | 3.38 | 29,786.00 |
| 30 Abr 2024 | 3.70 | -0.510 | -12.14% | 4.21 | 4.26 | 3.57 | 27,575.00 |
| 29 Abr 2024 | 4.21 | -0.090 | -2.09% | 4.30 | 4.35 | 3.97 | 29,595.00 |
| 28 Abr 2024 | 4.30 | -0.100 | -2.27% | 4.40 | 4.50 | 4.29 | 22,151.00 |
| 27 Abr 2024 | 4.40 | -0.360 | -7.47% | 4.75 | 4.77 | 4.32 | 34,396.00 |
| 26 Abr 2024 | 4.76 | -0.090 | -1.95% | 4.85 | 4.86 | 4.69 | 20,095.00 |
| 25 Abr 2024 | 4.85 | 0.150 | 3.14% | 4.70 | 4.90 | 4.58 | 22,086.00 |
| 24 Abr 2024 | 4.70 | -0.200 | -4.16% | 4.91 | 5.03 | 4.61 | 23,612.00 |
| 23 Abr 2024 | 4.91 | -0.240 | -4.70% | 5.10 | 5.20 | 4.90 | 13,297.00 |
| 22 Abr 2024 | 5.15 | 0.180 | 3.69% | 4.94 | 5.85 | 4.74 | 29,580.00 |
| 21 Abr 2024 | 4.96 | 0.040 | 0.77% | 4.94 | 5.01 | 4.82 | 27,467.00 |
| 20 Abr 2024 | 4.93 | 0.500 | 11.37% | 4.42 | 4.93 | 4.35 | 23,736.00 |
| 19 Abr 2024 | 4.42 | -0.050 | -1.18% | 4.50 | 4.66 | 4.08 | 33,394.00 |
| 18 Abr 2024 | 4.48 | 0.110 | 2.43% | 4.38 | 4.51 | 4.24 | 22,566.00 |
| 17 Abr 2024 | 4.37 | -0.390 | -8.23% | 4.76 | 4.80 | 4.19 | 26,013.00 |
| 16 Abr 2024 | 4.76 | 0.230 | 5.05% | 4.54 | 4.80 | 4.36 | 23,584.00 |
| 15 Abr 2024 | 4.53 | -0.250 | -5.22% | 4.75 | 5.04 | 4.36 | 27,259.00 |
| 14 Abr 2024 | 4.78 | 0.200 | 4.40% | 4.51 | 4.83 | 4.36 | 16,622.00 |
| 13 Abr 2024 | 4.58 | -0.610 | -11.71% | 5.16 | 5.43 | 3.86 | 22,261.00 |
| 12 Abr 2024 | 5.19 | -1.12 | -17.78% | 6.40 | 6.63 | 5.00 | 23,132.00 |
| 11 Abr 2024 | 6.31 | -0.290 | -4.34% | 6.63 | 6.75 | 6.19 | 14,547.00 |
| 10 Abr 2024 | 6.60 | 0.170 | 2.64% | 6.47 | 6.63 | 6.02 | 22,070.00 |
| 09 Abr 2024 | 6.43 | -0.510 | -7.40% | 6.93 | 6.97 | 6.40 | 19,604.00 |
| 08 Abr 2024 | 6.94 | 0.070 | 0.97% | 6.88 | 7.01 | 6.75 | 15,632.00 |
| 07 Abr 2024 | 6.88 | 0.050 | 0.75% | 6.83 | 7.00 | 6.67 | 19,091.00 |
| 06 Abr 2024 | 6.83 | 0.120 | 1.80% | 6.70 | 6.99 | 6.67 | 11,359.00 |
| 05 Abr 2024 | 6.70 | -0.570 | -7.89% | 7.27 | 7.44 | 6.68 | 15,511.00 |
| 04 Abr 2024 | 7.28 | 0.510 | 7.46% | 6.74 | 7.37 | 6.41 | 18,343.00 |
| 03 Abr 2024 | 6.77 | 0.770 | 12.83% | 5.99 | 6.92 | 5.90 | 25,737.00 |
| 02 Abr 2024 | 6.00 | -0.290 | -4.65% | 6.28 | 6.34 | 5.94 | 21,968.00 |
| 01 Abr 2024 | 6.30 | -0.070 | -1.07% | 6.36 | 6.58 | 5.97 | 17,935.00 |
| 31 Mar 2024 | 6.36 | 0.370 | 6.17% | 6.00 | 6.66 | 6.00 | 23,616.00 |
| 30 Mar 2024 | 5.99 | -0.080 | -1.35% | 6.10 | 6.10 | 5.87 | 24,613.00 |
| 29 Mar 2024 | 6.08 | -0.240 | -3.74% | 6.30 | 6.34 | 6.01 | 14,304.00 |
| 28 Mar 2024 | 6.31 | 0.250 | 4.15% | 6.03 | 6.42 | 5.88 | 17,207.00 |
| 27 Mar 2024 | 6.06 | -0.470 | -7.17% | 6.53 | 6.63 | 5.99 | 16,840.00 |
| 26 Mar 2024 | 6.53 | -0.490 | -6.94% | 7.03 | 7.28 | 6.32 | 18,517.00 |
| 25 Mar 2024 | 7.02 | -0.210 | -2.95% | 7.26 | 7.32 | 6.89 | 17,914.00 |
| 24 Mar 2024 | 7.23 | -0.040 | -0.60% | 7.25 | 7.31 | 6.81 | 14,885.00 |
| 23 Mar 2024 | 7.27 | 0.370 | 5.31% | 6.95 | 7.41 | 6.79 | 12,551.00 |
| 22 Mar 2024 | 6.91 | -0.250 | -3.47% | 7.15 | 7.30 | 6.72 | 12,878.00 |
| 21 Mar 2024 | 7.15 | -0.330 | -4.40% | 7.47 | 8.14 | 7.01 | 13,604.00 |
| 20 Mar 2024 | 7.48 | -0.200 | -2.60% | 8.02 | 8.02 | 6.71 | 7,748.00 |
| 19 Mar 2024 | 7.68 | 1.29 | 20.09% | 6.37 | 8.55 | 5.80 | 13,510.00 |
