ETHBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.04542622 | -0.00088700 | -1.92% | 0.04617268 | 0.04662842 | 0.04484370 | 380.00 |
15 May 2024 | 0.04631303 | -0.00059500 | -1.27% | 0.04690800 | 0.04780910 | 0.04559216 | 358.00 |
14 May 2024 | 0.04690768 | -0.00034600 | -0.73% | 0.04783146 | 0.04797645 | 0.04690768 | 333.00 |
13 May 2024 | 0.04725418 | -0.00117700 | -2.43% | 0.04814173 | 0.04859446 | 0.04702135 | 347.00 |
12 May 2024 | 0.04843124 | 0.00030849 | 0.64% | 0.04811923 | 0.04859626 | 0.04760406 | 346.00 |
11 May 2024 | 0.04812275 | -0.00018700 | -0.39% | 0.04861580 | 0.04868268 | 0.04760380 | 342.00 |
10 May 2024 | 0.04830985 | 0.00030766 | 0.64% | 0.04816680 | 0.04889310 | 0.04803099 | 316.00 |
09 May 2024 | 0.04800219 | -0.00037200 | -0.77% | 0.04812040 | 0.04895977 | 0.04800100 | 339.00 |
08 May 2024 | 0.04837437 | -0.00007800 | -0.16% | 0.04845938 | 0.04849793 | 0.04798158 | 345.00 |
07 May 2024 | 0.04845253 | -0.00028100 | -0.58% | 0.04867673 | 0.04900141 | 0.04727665 | 324.00 |
06 May 2024 | 0.04873305 | -0.00019900 | -0.41% | 0.04871955 | 0.04938174 | 0.04822061 | 357.00 |
05 May 2024 | 0.04893252 | -0.00059700 | -1.21% | 0.04894024 | 0.04947659 | 0.04805077 | 320.00 |
04 May 2024 | 0.04952949 | -0.00007800 | -0.16% | 0.05016958 | 0.05027594 | 0.04891288 | 343.00 |
03 May 2024 | 0.04960746 | -0.00061200 | -1.22% | 0.05046625 | 0.05047640 | 0.04945168 | 360.00 |
02 May 2024 | 0.05021953 | 0.00045586 | 0.92% | 0.05009891 | 0.05099801 | 0.04957848 | 333.00 |
01 May 2024 | 0.04976367 | 0.00050497 | 1.03% | 0.04922359 | 0.05074210 | 0.04901718 | 465.00 |
30 Abr 2024 | 0.04925870 | 0.00007100 | 0.14% | 0.04920104 | 0.04994889 | 0.04880201 | 578.00 |
29 Abr 2024 | 0.04918807 | -0.00244900 | -4.74% | 0.05177086 | 0.05194197 | 0.04337942 | 563.00 |
28 Abr 2024 | 0.05163678 | 0.00129068 | 2.56% | 0.05072895 | 0.05198000 | 0.05006441 | 555.00 |
27 Abr 2024 | 0.05034610 | 0.00162998 | 3.35% | 0.04861008 | 0.05097610 | 0.04762022 | 579.00 |
26 Abr 2024 | 0.04871612 | 0.00012186 | 0.25% | 0.04900983 | 0.04900983 | 0.04840572 | 538.00 |
25 Abr 2024 | 0.04859426 | -0.00030300 | -0.62% | 0.04845825 | 0.04899936 | 0.04832163 | 539.00 |
24 Abr 2024 | 0.04889727 | 0.00036268 | 0.75% | 0.04871367 | 0.04914913 | 0.04773474 | 509.00 |
23 Abr 2024 | 0.04853459 | 0.00006700 | 0.14% | 0.04836985 | 0.04874963 | 0.04830257 | 632.00 |
22 Abr 2024 | 0.04846747 | -0.00007700 | -0.16% | 0.04877208 | 0.04899652 | 0.04830360 | 596.00 |
21 Abr 2024 | 0.04854478 | -0.00018500 | -0.38% | 0.04831432 | 0.04899424 | 0.04816235 | 576.00 |
20 Abr 2024 | 0.04873008 | 0.00028700 | 0.59% | 0.04803497 | 0.04887826 | 0.04792714 | 570.00 |
19 Abr 2024 | 0.04844308 | -0.00041400 | -0.85% | 0.04856435 | 0.04899224 | 0.04775144 | 558.00 |
18 Abr 2024 | 0.04885703 | -0.00029800 | -0.61% | 0.04880824 | 0.04939580 | 0.04831253 | 527.00 |
17 Abr 2024 | 0.04915526 | 0.00081530 | 1.69% | 0.04858023 | 0.04950000 | 0.04833156 | 556.00 |
16 Abr 2024 | 0.04833996 | -0.00053900 | -1.10% | 0.04875286 | 0.04908076 | 0.04831727 | 576.00 |
15 Abr 2024 | 0.04887899 | 0.00076634 | 1.59% | 0.04744979 | 0.04898603 | 0.04710644 | 627.00 |
14 Abr 2024 | 0.04811265 | 0.00108636 | 2.31% | 0.04687613 | 0.04874634 | 0.04664981 | 876.00 |
13 Abr 2024 | 0.04702629 | -0.00144300 | -2.98% | 0.04879964 | 0.04907726 | 0.04667800 | 822.00 |
12 Abr 2024 | 0.04846912 | -0.00190200 | -3.78% | 0.05059090 | 0.05069975 | 0.04604488 | 770.00 |
11 Abr 2024 | 0.05037076 | -0.00027000 | -0.53% | 0.05085793 | 0.05106081 | 0.05000512 | 785.00 |
10 Abr 2024 | 0.05064126 | -0.00091000 | -1.77% | 0.05062229 | 0.05158439 | 0.05040000 | 690.00 |
09 Abr 2024 | 0.05155121 | 0.00046065 | 0.90% | 0.05080620 | 0.05198032 | 0.05080165 | 774.00 |
08 Abr 2024 | 0.05109056 | 0.00180446 | 3.66% | 0.04934562 | 0.05146463 | 0.04900785 | 711.00 |
07 Abr 2024 | 0.04928610 | 0.00044374 | 0.91% | 0.04880237 | 0.04939564 | 0.04860188 | 745.00 |
06 Abr 2024 | 0.04884236 | 0.00026099 | 0.54% | 0.04888938 | 0.04979466 | 0.04841681 | 807.00 |
05 Abr 2024 | 0.04858137 | -0.00031700 | -0.65% | 0.04862763 | 0.04926774 | 0.04801074 | 714.00 |
04 Abr 2024 | 0.04889866 | -0.00121700 | -2.43% | 0.05020271 | 0.05061102 | 0.04800000 | 710.00 |
03 Abr 2024 | 0.05011614 | -0.00035200 | -0.70% | 0.05049178 | 0.05096108 | 0.05011614 | 757.00 |
02 Abr 2024 | 0.05046844 | 0.00032764 | 0.65% | 0.05028180 | 0.05124430 | 0.05011123 | 709.00 |
01 Abr 2024 | 0.05014080 | -0.00082700 | -1.62% | 0.05075800 | 0.05109863 | 0.05010010 | 776.00 |
31 Mar 2024 | 0.05096806 | 0.00009200 | 0.18% | 0.05068351 | 0.05139338 | 0.05061787 | 705.00 |
30 Mar 2024 | 0.05087655 | 0.00002300 | 0.05% | 0.05085784 | 0.05099483 | 0.05060899 | 799.00 |
29 Mar 2024 | 0.05085348 | 0.00015677 | 0.31% | 0.05077825 | 0.05099995 | 0.05041459 | 691.00 |
28 Mar 2024 | 0.05069671 | 0.00009000 | 0.18% | 0.05027210 | 0.05109303 | 0.05021029 | 830.00 |
27 Mar 2024 | 0.05060645 | -0.00108000 | -2.09% | 0.05139680 | 0.05206365 | 0.05038968 | 728.00 |
26 Mar 2024 | 0.05168596 | 0.00012051 | 0.23% | 0.05130495 | 0.05226288 | 0.05106381 | 697.00 |
25 Mar 2024 | 0.05156545 | -0.00006100 | -0.12% | 0.05174148 | 0.05235451 | 0.05110651 | 630.00 |
24 Mar 2024 | 0.05162636 | -0.00078800 | -1.50% | 0.05210957 | 0.05238163 | 0.05151282 | 762.00 |
23 Mar 2024 | 0.05241419 | 0.00021614 | 0.41% | 0.05215256 | 0.05279944 | 0.05175384 | 736.00 |
22 Mar 2024 | 0.05219805 | 0.00007000 | 0.13% | 0.05258579 | 0.05298361 | 0.05161307 | 743.00 |
21 Mar 2024 | 0.05212767 | -0.00058000 | -1.10% | 0.05246397 | 0.05298731 | 0.05189533 | 668.00 |
20 Mar 2024 | 0.05270794 | 0.00014005 | 0.27% | 0.05215089 | 0.05313367 | 0.05025240 | 666.00 |
19 Mar 2024 | 0.05256789 | -0.00021100 | -0.40% | 0.05225732 | 0.05294223 | 0.05154122 | 391.00 |
18 Mar 2024 | 0.05277938 | -0.00107000 | -1.99% | 0.05413170 | 0.05439378 | 0.05211293 | 784.00 |
17 Mar 2024 | 0.05384942 | 0.00011899 | 0.22% | 0.05425295 | 0.05449446 | 0.05349250 | 684.00 |
16 Mar 2024 | 0.05373043 | -0.00005300 | -0.10% | 0.05491350 | 0.05506930 | 0.05365671 | 733.00 |
15 Mar 2024 | 0.05378357 | -0.00053900 | -0.99% | 0.05415126 | 0.05508556 | 0.05378357 | 657.00 |
14 Mar 2024 | 0.05432263 | 0.00012534 | 0.23% | 0.05421705 | 0.05496776 | 0.05401359 | 590.00 |
13 Mar 2024 | 0.05419729 | -0.00164800 | -2.95% | 0.05525084 | 0.05581649 | 0.05352743 | 681.00 |
12 Mar 2024 | 0.05584490 | -0.00074300 | -1.31% | 0.05561901 | 0.05780000 | 0.05520009 | 633.00 |
11 Mar 2024 | 0.05658775 | -0.00002600 | -0.05% | 0.05695746 | 0.05708727 | 0.05307107 | 653.00 |
10 Mar 2024 | 0.05661330 | -0.00035500 | -0.62% | 0.05746687 | 0.05774733 | 0.05621259 | 609.00 |
09 Mar 2024 | 0.05696810 | -0.00076300 | -1.32% | 0.05739672 | 0.05777684 | 0.05632753 | 645.00 |
08 Mar 2024 | 0.05773098 | 0.00113509 | 2.01% | 0.05744145 | 0.05879037 | 0.05661195 | 652.00 |
07 Mar 2024 | 0.05659589 | -0.00047300 | -0.83% | 0.05727465 | 0.05794889 | 0.05626840 | 649.00 |
06 Mar 2024 | 0.05706921 | 0.00225118 | 4.11% | 0.05575208 | 0.05797337 | 0.05491388 | 624.00 |
05 Mar 2024 | 0.05481803 | 0.00099733 | 1.85% | 0.05356705 | 0.05661274 | 0.05356302 | 630.00 |
04 Mar 2024 | 0.05382070 | -0.00128300 | -2.33% | 0.05541343 | 0.05604035 | 0.05349001 | 616.00 |
03 Mar 2024 | 0.05510354 | -0.00028500 | -0.51% | 0.05580713 | 0.05619960 | 0.05499030 | 626.00 |
02 Mar 2024 | 0.05538835 | 0.00004300 | 0.08% | 0.05612340 | 0.05612340 | 0.05499000 | 636.00 |
01 Mar 2024 | 0.05534519 | 0.00101369 | 1.87% | 0.05459103 | 0.05623576 | 0.05410225 | 731.00 |
29 Feb 2024 | 0.05433150 | -0.00027800 | -0.51% | 0.05457114 | 0.05558927 | 0.05399000 | 682.00 |
28 Feb 2024 | 0.05460936 | -0.00255700 | -4.47% | 0.05702289 | 0.05787076 | 0.05455982 | 667.00 |
27 Feb 2024 | 0.05716610 | -0.00206800 | -3.49% | 0.05939408 | 0.06000000 | 0.05705588 | 610.00 |
26 Feb 2024 | 0.05923424 | -0.00019200 | -0.32% | 0.05839356 | 0.05997582 | 0.05812902 | 611.00 |
25 Feb 2024 | 0.05942636 | 0.00158596 | 2.74% | 0.05795941 | 0.05942636 | 0.05751040 | 623.00 |
24 Feb 2024 | 0.05784040 | 0.00044694 | 0.78% | 0.05735377 | 0.05827708 | 0.05705065 | 652.00 |
23 Feb 2024 | 0.05739346 | 0.00013441 | 0.23% | 0.05712347 | 0.05773720 | 0.05705139 | 677.00 |
22 Feb 2024 | 0.05725905 | 0.00040804 | 0.72% | 0.05600028 | 0.05780000 | 0.05592779 | 692.00 |
21 Feb 2024 | 0.05685101 | 0.00053269 | 0.95% | 0.05726081 | 0.05734116 | 0.05583334 | 651.00 |
20 Feb 2024 | 0.05631832 | 0.00021105 | 0.38% | 0.05586594 | 0.05710000 | 0.05554808 | 639.00 |
19 Feb 2024 | 0.05610727 | 0.00200608 | 3.71% | 0.05439463 | 0.05610727 | 0.05402783 | 650.00 |
18 Feb 2024 | 0.05410119 | 0.00037902 | 0.71% | 0.05431278 | 0.05488969 | 0.05311713 | 678.00 |
17 Feb 2024 | 0.05372217 | 0.00065122 | 1.23% | 0.05274759 | 0.05429474 | 0.05272480 | 665.00 |