ETHUSDT

Datos Históricos Ethereum

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ethereum ETHUSDT LBank 153,517,458,618 Ethash
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-26.30 -2.02% 1,273.42 1,272.92 1,272.93
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
1,295.25 1,295.68 1,265.51 1,299.72 0.00000000 - 0.00000000
Bolsa Último Operado Aprestar Precio Operado Divisa
1 11:45:35 43.48 1,273.42 UST
Precio x Volumen Volume Símbolo de Base Pares Relacionados
27,466,767.95 21,443.61 ETH ETHBTC

Resumen Histórico ETHUSDT

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

ETHUSDT Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Nov 2022 1,299.72 83.42 6.86% 1,216.99 1,305.00 1,213.63 63,350.00
29 Nov 2022 1,216.30 46.88 4.01% 1,168.27 1,222.99 1,160.51 81,046.00
28 Nov 2022 1,169.42 -24.25 -2.03% 1,195.98 1,205.35 1,151.03 44,761.00
27 Nov 2022 1,193.67 -11.32 -0.94% 1,204.99 1,222.21 1,193.32 36,425.00
26 Nov 2022 1,204.99 6.45 0.54% 1,199.02 1,229.84 1,197.32 32,650.00
25 Nov 2022 1,198.54 -6.45 -0.54% 1,203.25 1,204.57 1,173.89 35,366.00
24 Nov 2022 1,204.99 21.87 1.85% 1,183.75 1,216.82 1,181.10 44,168.00
23 Nov 2022 1,183.12 73.51 6.62% 1,137.80 1,187.31 1,128.34 35,722.00
22 Nov 2022 1,109.61 0.00 0.00% 1,109.61 1,109.61 1,109.61 0.00
21 Nov 2022 1,109.61 -33.28 -2.91% 1,142.22 1,144.46 1,082.82 39,337.00
20 Nov 2022 1,142.89 -75.25 -6.18% 1,219.14 1,226.25 1,136.03 37,894.00
19 Nov 2022 1,218.14 8.72 0.72% 1,213.26 1,229.00 1,198.60 35,029.00
18 Nov 2022 1,209.42 4.57 0.38% 1,203.00 1,227.94 1,202.54 4,732.00
17 Nov 2022 1,204.85 -9.94 -0.82% 1,216.41 1,225.39 1,186.02 4,573.00
16 Nov 2022 1,214.79 -34.31 -2.75% 1,254.07 1,267.70 1,192.78 50,217.00
15 Nov 2022 1,249.10 13.71 1.11% 1,241.46 1,286.66 1,234.16 54,986.00
14 Nov 2022 1,235.39 11.42 0.93% 1,224.15 1,282.94 1,176.38 69,221.00
13 Nov 2022 1,223.97 -50.79 -3.98% 1,255.97 1,274.04 1,208.94 45,162.00
12 Nov 2022 1,274.76 -14.16 -1.10% 1,291.95 1,291.99 1,240.72 16,023.00
11 Nov 2022 1,288.92 -8.26 -0.64% 1,302.62 1,306.53 1,204.58 46,650.00
10 Nov 2022 1,297.18 210.60 19.38% 1,098.74 1,333.75 1,092.12 5,249.00
09 Nov 2022 1,086.58 -247.11 -18.53% 1,332.15 1,333.38 1,086.50 4,558.00
08 Nov 2022 1,333.69 -234.32 -14.94% 1,569.25 1,603.47 1,282.17 37,734.00
07 Nov 2022 1,568.01 -0.830 -0.05% 1,568.91 1,606.13 1,547.40 22,815.00
06 Nov 2022 1,568.84 -58.13 -3.57% 1,626.48 1,636.86 1,568.84 25,864.00
05 Nov 2022 1,626.97 -17.97 -1.09% 1,647.38 1,663.58 1,624.69 37,594.00
04 Nov 2022 1,644.94 114.53 7.48% 1,531.46 1,666.08 1,530.08 69,203.00
03 Nov 2022 1,530.41 9.01 0.59% 1,517.77 1,555.29 1,516.31 8,251.00
02 Nov 2022 1,521.40 -59.97 -3.79% 1,580.24 1,606.25 1,507.93 3,306.00
01 Nov 2022 1,581.37 8.08 0.51% 1,571.04 1,607.19 1,567.97 2,101.00
Ver Mas Datos Históricos »
Su Consulta Reciente
LBNK
ETHUSDT
Ethereum
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221201 17:52:46