Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.ETHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 3,064.70 | 2.31 | 0.08% | 3,060.82 | 3,118.79 | 2,881.01 | 24,837.00 |
| 18 Abr 2024 | 3,062.39 | 81.66 | 2.74% | 2,985.40 | 3,088.00 | 2,955.54 | 21,418.00 |
| 17 Abr 2024 | 2,980.73 | -103.45 | -3.35% | 3,078.43 | 3,120.00 | 2,937.12 | 26,217.00 |
| 16 Abr 2024 | 3,084.18 | -16.21 | -0.52% | 3,101.40 | 3,126.56 | 3,001.91 | 23,077.00 |
| 15 Abr 2024 | 3,100.39 | -50.67 | -1.61% | 3,142.63 | 3,265.40 | 3,028.19 | 33,130.00 |
| 14 Abr 2024 | 3,151.06 | 128.84 | 4.26% | 3,011.23 | 3,171.10 | 2,912.29 | 35,722.00 |
| 13 Abr 2024 | 3,022.22 | -219.77 | -6.78% | 3,228.80 | 3,302.10 | 2,804.94 | 35,408.00 |
| 12 Abr 2024 | 3,241.99 | -259.65 | -7.42% | 3,504.31 | 3,549.16 | 3,194.36 | 22,811.00 |
| 11 Abr 2024 | 3,501.64 | -43.17 | -1.22% | 3,537.39 | 3,618.30 | 3,475.62 | 17,468.00 |
| 10 Abr 2024 | 3,544.81 | 37.62 | 1.07% | 3,501.85 | 3,553.70 | 3,416.31 | 24,592.00 |
| 09 Abr 2024 | 3,507.19 | -188.80 | -5.11% | 3,700.56 | 3,724.53 | 3,478.91 | 18,860.00 |
| 08 Abr 2024 | 3,695.99 | 236.52 | 6.84% | 3,447.26 | 3,714.61 | 3,412.96 | 17,363.00 |
| 07 Abr 2024 | 3,459.47 | 100.43 | 2.99% | 3,354.52 | 3,459.47 | 3,344.07 | 10,455.00 |
| 06 Abr 2024 | 3,359.04 | 41.08 | 1.24% | 3,315.35 | 3,394.45 | 3,306.80 | 11,505.00 |
| 05 Abr 2024 | 3,317.96 | -11.19 | -0.34% | 3,322.27 | 3,344.95 | 3,217.72 | 23,862.00 |
| 04 Abr 2024 | 3,329.15 | 11.31 | 0.34% | 3,304.44 | 3,413.25 | 3,258.06 | 20,814.00 |
| 03 Abr 2024 | 3,317.84 | 40.23 | 1.23% | 3,279.81 | 3,364.37 | 3,218.41 | 21,198.00 |
| 02 Abr 2024 | 3,277.61 | -226.31 | -6.46% | 3,504.59 | 3,505.60 | 3,220.19 | 29,650.00 |
| 01 Abr 2024 | 3,503.92 | -143.94 | -3.95% | 3,639.60 | 3,643.34 | 3,421.92 | 28,211.00 |
| 31 Mar 2024 | 3,647.86 | 144.74 | 4.13% | 3,505.52 | 3,654.44 | 3,505.09 | 12,857.00 |
| 30 Mar 2024 | 3,503.12 | -11.68 | -0.33% | 3,506.47 | 3,563.99 | 3,487.78 | 10,084.00 |
| 29 Mar 2024 | 3,514.80 | -48.32 | -1.36% | 3,560.68 | 3,578.99 | 3,477.79 | 15,276.00 |
| 28 Mar 2024 | 3,563.12 | 67.72 | 1.94% | 3,499.19 | 3,609.00 | 3,472.59 | 19,636.00 |
| 27 Mar 2024 | 3,495.40 | -96.27 | -2.68% | 3,585.80 | 3,665.40 | 3,460.87 | 22,610.00 |
| 26 Mar 2024 | 3,591.67 | 0.550 | 0.02% | 3,586.22 | 3,671.00 | 3,548.68 | 23,126.00 |
| 25 Mar 2024 | 3,591.12 | 137.60 | 3.98% | 3,445.20 | 3,662.14 | 3,421.07 | 40,242.00 |
| 24 Mar 2024 | 3,453.52 | 123.51 | 3.71% | 3,330.00 | 3,469.09 | 3,304.73 | 15,393.00 |
| 23 Mar 2024 | 3,330.01 | 7.01 | 0.21% | 3,325.99 | 3,422.39 | 3,270.55 | 16,139.00 |
| 22 Mar 2024 | 3,323.00 | -165.40 | -4.74% | 3,491.47 | 3,532.80 | 3,264.01 | 23,940.00 |
| 21 Mar 2024 | 3,488.40 | -23.37 | -0.67% | 3,508.28 | 3,584.00 | 3,418.43 | 29,062.00 |
| 20 Mar 2024 | 3,511.77 | 348.91 | 11.03% | 3,175.96 | 3,533.39 | 3,060.72 | 45,080.00 |
| 19 Mar 2024 | 3,162.86 | -363.34 | -10.30% | 3,522.42 | 3,530.64 | 3,158.45 | 48,042.00 |
| 18 Mar 2024 | 3,526.20 | -109.63 | -3.02% | 3,635.26 | 3,640.96 | 3,467.24 | 25,220.00 |
| 17 Mar 2024 | 3,635.83 | 109.57 | 3.11% | 3,539.00 | 3,677.39 | 3,420.00 | 25,773.00 |
| 16 Mar 2024 | 3,526.26 | -210.32 | -5.63% | 3,736.21 | 3,781.12 | 3,491.16 | 29,124.00 |
| 15 Mar 2024 | 3,736.58 | -146.50 | -3.77% | 3,886.73 | 3,923.80 | 3,570.76 | 42,601.00 |
| 14 Mar 2024 | 3,883.08 | -122.15 | -3.05% | 4,008.89 | 4,009.41 | 3,790.11 | 35,401.00 |
| 13 Mar 2024 | 4,005.23 | 26.24 | 0.66% | 3,976.61 | 4,075.90 | 3,932.49 | 35,182.00 |
| 12 Mar 2024 | 3,978.99 | -86.34 | -2.12% | 4,067.74 | 4,082.58 | 3,830.54 | 49,709.00 |
| 11 Mar 2024 | 4,065.33 | 183.79 | 4.73% | 3,877.27 | 4,082.00 | 3,745.32 | 43,494.00 |
| 10 Mar 2024 | 3,881.54 | -25.46 | -0.65% | 3,903.96 | 3,958.00 | 3,799.00 | 37,344.00 |
| 09 Mar 2024 | 3,907.00 | 24.81 | 0.64% | 3,881.43 | 3,941.53 | 3,872.66 | 18,175.00 |
| 08 Mar 2024 | 3,882.19 | 16.36 | 0.42% | 3,870.05 | 3,985.78 | 3,836.67 | 37,291.00 |
| 07 Mar 2024 | 3,865.83 | 41.03 | 1.07% | 3,821.45 | 3,932.36 | 3,735.01 | 39,074.00 |
| 06 Mar 2024 | 3,824.80 | 250.56 | 7.01% | 3,566.94 | 3,898.99 | 3,504.02 | 55,407.00 |
| 05 Mar 2024 | 3,574.24 | -51.96 | -1.43% | 3,624.40 | 3,810.94 | 3,331.75 | 54,100.00 |
| 04 Mar 2024 | 3,626.20 | 143.37 | 4.12% | 3,485.42 | 3,637.79 | 3,462.20 | 31,971.00 |
| 03 Mar 2024 | 3,482.83 | 64.37 | 1.88% | 3,418.22 | 3,489.12 | 3,375.77 | 17,132.00 |
| 02 Mar 2024 | 3,418.46 | -11.55 | -0.34% | 3,430.99 | 3,457.85 | 3,397.67 | 15,671.00 |
| 01 Mar 2024 | 3,430.01 | 84.32 | 2.52% | 3,342.52 | 3,449.64 | 3,338.96 | 22,452.00 |
| 29 Feb 2024 | 3,345.69 | -31.97 | -0.95% | 3,381.57 | 3,517.17 | 3,300.09 | 30,946.00 |
| 28 Feb 2024 | 3,377.66 | 139.05 | 4.29% | 3,242.55 | 3,487.66 | 3,182.50 | 35,589.00 |
| 27 Feb 2024 | 3,238.61 | 62.60 | 1.97% | 3,176.45 | 3,288.11 | 3,165.80 | 30,737.00 |
| 26 Feb 2024 | 3,176.01 | 64.28 | 2.07% | 3,110.08 | 3,195.60 | 3,037.00 | 34,608.00 |
| 25 Feb 2024 | 3,111.73 | 122.36 | 4.09% | 2,993.73 | 3,115.20 | 2,985.65 | 20,512.00 |
| 24 Feb 2024 | 2,989.37 | 66.37 | 2.27% | 2,926.20 | 3,004.69 | 2,907.60 | 14,798.00 |
| 23 Feb 2024 | 2,923.00 | -49.01 | -1.65% | 2,973.99 | 2,993.19 | 2,906.52 | 23,490.00 |
| 22 Feb 2024 | 2,972.01 | -0.970 | -0.03% | 2,966.62 | 3,022.54 | 2,911.46 | 26,860.00 |
| 21 Feb 2024 | 2,972.98 | -41.51 | -1.38% | 3,012.23 | 3,016.88 | 2,880.69 | 30,828.00 |
| 20 Feb 2024 | 3,014.49 | 65.09 | 2.21% | 2,946.20 | 3,033.09 | 2,892.40 | 32,203.00 |
| 19 Feb 2024 | 2,949.40 | 74.02 | 2.57% | 2,880.08 | 2,984.52 | 2,857.88 | 22,300.00 |
| 18 Feb 2024 | 2,875.38 | 89.99 | 3.23% | 2,785.82 | 2,891.23 | 2,766.22 | 14,720.00 |
| 17 Feb 2024 | 2,785.39 | -18.43 | -0.66% | 2,799.79 | 2,803.11 | 2,726.61 | 17,602.00 |
| 16 Feb 2024 | 2,803.82 | -16.95 | -0.60% | 2,823.70 | 2,855.26 | 2,758.46 | 23,665.00 |
| 15 Feb 2024 | 2,820.77 | 46.16 | 1.66% | 2,773.04 | 2,860.31 | 2,762.40 | 27,597.00 |
| 14 Feb 2024 | 2,774.61 | 133.81 | 5.07% | 2,637.88 | 2,783.26 | 2,620.48 | 26,341.00 |
| 13 Feb 2024 | 2,640.80 | -20.44 | -0.77% | 2,667.90 | 2,686.05 | 2,591.66 | 30,899.00 |
| 12 Feb 2024 | 2,661.24 | 154.53 | 6.16% | 2,506.71 | 2,661.48 | 2,472.78 | 28,557.00 |
| 11 Feb 2024 | 2,506.71 | 6.16 | 0.25% | 2,497.83 | 2,537.39 | 2,493.81 | 16,496.00 |
| 10 Feb 2024 | 2,500.55 | 14.06 | 0.57% | 2,489.99 | 2,515.00 | 2,477.35 | 16,813.00 |
| 09 Feb 2024 | 2,486.49 | 66.47 | 2.75% | 2,421.54 | 2,523.71 | 2,419.26 | 35,576.00 |
| 08 Feb 2024 | 2,420.02 | -4.14 | -0.17% | 2,425.85 | 2,459.22 | 2,416.06 | 27,461.00 |
| 07 Feb 2024 | 2,424.16 | 50.57 | 2.13% | 2,374.87 | 2,443.95 | 2,354.00 | 23,719.00 |
| 06 Feb 2024 | 2,373.59 | 71.72 | 3.12% | 2,299.72 | 2,389.88 | 2,299.72 | 17,247.00 |
| 05 Feb 2024 | 2,301.87 | 11.38 | 0.50% | 2,288.47 | 2,333.93 | 2,270.00 | 17,137.00 |
| 04 Feb 2024 | 2,290.49 | -4.63 | -0.20% | 2,295.60 | 2,309.84 | 2,268.93 | 11,518.00 |
| 03 Feb 2024 | 2,295.12 | -13.09 | -0.57% | 2,307.81 | 2,329.98 | 2,293.83 | 11,985.00 |
| 02 Feb 2024 | 2,308.21 | 3.89 | 0.17% | 2,303.57 | 2,323.93 | 2,286.20 | 22,477.00 |
| 01 Feb 2024 | 2,304.32 | 19.38 | 0.85% | 2,288.40 | 2,311.49 | 2,243.39 | 26,700.00 |
| 31 Ene 2024 | 2,284.94 | -59.41 | -2.53% | 2,350.83 | 2,351.52 | 2,269.52 | 27,750.00 |
| 30 Ene 2024 | 2,344.35 | 29.40 | 1.27% | 2,311.50 | 2,386.35 | 2,299.29 | 27,515.00 |
| 29 Ene 2024 | 2,314.95 | 58.17 | 2.58% | 2,252.90 | 2,322.02 | 2,237.59 | 28,885.00 |
| 28 Ene 2024 | 2,256.78 | -10.82 | -0.48% | 2,265.61 | 2,306.05 | 2,247.02 | 17,216.00 |
| 27 Ene 2024 | 2,267.60 | 0.710 | 0.03% | 2,266.20 | 2,282.16 | 2,252.61 | 13,907.00 |
| 26 Ene 2024 | 2,266.89 | 49.21 | 2.22% | 2,217.29 | 2,281.65 | 2,195.99 | 31,422.00 |
| 25 Ene 2024 | 2,217.68 | -19.23 | -0.86% | 2,235.02 | 2,238.97 | 2,177.62 | 23,134.00 |
| 24 Ene 2024 | 2,236.91 | -5.15 | -0.23% | 2,244.36 | 2,262.44 | 2,198.12 | 27,808.00 |
| 23 Ene 2024 | 2,242.06 | -71.27 | -3.08% | 2,315.36 | 2,351.22 | 2,170.66 | 52,822.00 |
| 22 Ene 2024 | 2,313.33 | -143.49 | -5.84% | 2,456.82 | 2,465.76 | 2,307.23 | 32,620.00 |
| 21 Ene 2024 | 2,456.82 | -12.41 | -0.50% | 2,470.43 | 2,481.05 | 2,455.18 | 11,979.00 |
| 20 Ene 2024 | 2,469.23 | -22.58 | -0.91% | 2,489.13 | 2,489.27 | 2,454.37 | 15,153.00 |
