Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ETHOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00000278 | 0.00000001 | 0.36% | 0.00000278 | 0.00000288 | 0.00000249 | 5,117,706.00 |
| 19 May 2024 | 0.00000277 | 0.00000030 | 12.15% | 0.00000244 | 0.00000277 | 0.00000241 | 7,396,728.00 |
| 18 May 2024 | 0.00000247 | 0.00000006 | 2.49% | 0.00000244 | 0.00000248 | 0.00000241 | 4,371,468.00 |
| 17 May 2024 | 0.00000241 | -0.00000001 | -0.41% | 0.00000242 | 0.00000249 | 0.00000241 | 6,884,487.00 |
| 16 May 2024 | 0.00000242 | -0.00000016 | -6.20% | 0.00000251 | 0.00000259 | 0.00000242 | 4,575,104.00 |
| 15 May 2024 | 0.00000258 | -0.00000015 | -5.49% | 0.00000274 | 0.00000274 | 0.00000253 | 6,132,733.00 |
| 14 May 2024 | 0.00000273 | -0.00000015 | -5.21% | 0.00000283 | 0.00000288 | 0.00000272 | 4,484,773.00 |
| 13 May 2024 | 0.00000288 | 0.00000011 | 3.97% | 0.00000287 | 0.00000288 | 0.00000273 | 5,550,720.00 |
| 12 May 2024 | 0.00000277 | -0.00000006 | -2.12% | 0.00000288 | 0.00000288 | 0.00000273 | 4,646,755.00 |
| 11 May 2024 | 0.00000283 | 0.00000009 | 3.28% | 0.00000272 | 0.00000287 | 0.00000272 | 3,681,044.00 |
| 10 May 2024 | 0.00000274 | -0.00000012 | -4.20% | 0.00000285 | 0.00000288 | 0.00000273 | 5,080,347.00 |
| 09 May 2024 | 0.00000286 | 0.00000007 | 2.51% | 0.00000287 | 0.00000288 | 0.00000271 | 5,909,733.00 |
| 08 May 2024 | 0.00000279 | -0.00000009 | -3.13% | 0.00000283 | 0.00000287 | 0.00000272 | 4,664,577.00 |
| 07 May 2024 | 0.00000288 | 0.00000007 | 2.49% | 0.00000286 | 0.00000288 | 0.00000281 | 4,732,438.00 |
| 06 May 2024 | 0.00000281 | -0.00000026 | -8.47% | 0.00000315 | 0.00000318 | 0.00000281 | 3,144,498.00 |
| 05 May 2024 | 0.00000307 | -0.00000007 | -2.23% | 0.00000306 | 0.00000317 | 0.00000300 | 4,794,426.00 |
| 04 May 2024 | 0.00000314 | 0.00000012 | 3.97% | 0.00000315 | 0.00000317 | 0.00000307 | 4,838,307.00 |
| 03 May 2024 | 0.00000302 | -0.00000017 | -5.33% | 0.00000314 | 0.00000319 | 0.00000301 | 4,345,030.00 |
| 02 May 2024 | 0.00000319 | 0.00000010 | 3.24% | 0.00000300 | 0.00000319 | 0.00000300 | 3,044,155.00 |
| 01 May 2024 | 0.00000309 | -0.00000003 | -0.96% | 0.00000305 | 0.00000318 | 0.00000301 | 5,062,400.00 |
| 30 Abr 2024 | 0.00000312 | 0.00000001 | 0.32% | 0.00000303 | 0.00000318 | 0.00000301 | 5,468,745.00 |
| 29 Abr 2024 | 0.00000311 | 0.00000001 | 0.32% | 0.00000307 | 0.00000318 | 0.00000304 | 3,805,046.00 |
| 28 Abr 2024 | 0.00000310 | 0.00 | 0.00% | 0.00000314 | 0.00000317 | 0.00000301 | 5,138,572.00 |
| 27 Abr 2024 | 0.00000310 | -0.00000007 | -2.21% | 0.00000320 | 0.00000350 | 0.00000286 | 4,510,592.00 |
| 26 Abr 2024 | 0.00000317 | 0.00000017 | 5.67% | 0.00000296 | 0.00000321 | 0.00000288 | 3,724,562.00 |
| 25 Abr 2024 | 0.00000300 | -0.00000024 | -7.41% | 0.00000298 | 0.00000328 | 0.00000285 | 5,080,226.00 |
| 24 Abr 2024 | 0.00000324 | 0.00000022 | 7.28% | 0.00000334 | 0.00000345 | 0.00000278 | 4,944,118.00 |
| 23 Abr 2024 | 0.00000302 | -0.00000009 | -2.89% | 0.00000337 | 0.00000344 | 0.00000294 | 5,693,110.00 |
| 22 Abr 2024 | 0.00000311 | 0.00000036 | 13.09% | 0.00000276 | 0.00000339 | 0.00000276 | 4,456,692.00 |
| 21 Abr 2024 | 0.00000275 | 0.00000029 | 11.79% | 0.00000274 | 0.00000275 | 0.00000257 | 4,820,008.00 |
| 20 Abr 2024 | 0.00000246 | -0.00000028 | -10.22% | 0.00000256 | 0.00000278 | 0.00000233 | 5,622,769.00 |
| 19 Abr 2024 | 0.00000274 | 0.00000039 | 16.60% | 0.00000267 | 0.00000275 | 0.00000232 | 6,777,021.00 |
| 18 Abr 2024 | 0.00000235 | -0.00000031 | -11.65% | 0.00000278 | 0.00000278 | 0.00000228 | 4,569,475.00 |
| 17 Abr 2024 | 0.00000266 | 0.00000029 | 12.24% | 0.00000242 | 0.00000287 | 0.00000225 | 5,014,714.00 |
| 16 Abr 2024 | 0.00000237 | -0.00000022 | -8.49% | 0.00000343 | 0.00000346 | 0.00000230 | 4,837,549.00 |
| 15 Abr 2024 | 0.00000259 | -0.00000042 | -13.95% | 0.00000229 | 0.00000333 | 0.00000205 | 4,600,203.00 |
| 14 Abr 2024 | 0.00000301 | 0.00000100 | 55.25% | 0.00000191 | 0.00000301 | 0.00000167 | 6,856,736.00 |
| 13 Abr 2024 | 0.00000181 | -0.00000100 | -34.97% | 0.00000162 | 0.00000291 | 0.00000162 | 7,687,210.00 |
| 12 Abr 2024 | 0.00000286 | 0.00000043 | 17.70% | 0.00000237 | 0.00000290 | 0.00000147 | 7,789,734.00 |
| 11 Abr 2024 | 0.00000243 | -0.00000048 | -16.49% | 0.00000235 | 0.00000267 | 0.00000164 | 6,477,393.00 |
| 10 Abr 2024 | 0.00000291 | 0.00000047 | 19.26% | 0.00000218 | 0.00000292 | 0.00000134 | 9,315,968.00 |
| 09 Abr 2024 | 0.00000244 | 0.00000003 | 1.24% | 0.00000145 | 0.00000259 | 0.00000138 | 5,886,511.00 |
| 08 Abr 2024 | 0.00000241 | -0.00000001 | -0.41% | 0.00000197 | 0.00000241 | 0.00000132 | 4,781,334.00 |
| 07 Abr 2024 | 0.00000242 | 0.00000030 | 14.15% | 0.00000142 | 0.00000255 | 0.00000139 | 6,645,634.00 |
| 06 Abr 2024 | 0.00000212 | 0.00000033 | 18.44% | 0.00000139 | 0.00000242 | 0.00000136 | 6,593,099.00 |
| 05 Abr 2024 | 0.00000179 | -0.00000030 | -14.35% | 0.00000163 | 0.00000252 | 0.00000133 | 7,527,701.00 |
| 04 Abr 2024 | 0.00000209 | -0.00000016 | -7.11% | 0.00000187 | 0.00000255 | 0.00000168 | 4,494,015.00 |
| 03 Abr 2024 | 0.00000225 | 0.00000015 | 7.14% | 0.00000229 | 0.00000245 | 0.00000177 | 5,755,912.00 |
| 02 Abr 2024 | 0.00000210 | 0.00000052 | 32.91% | 0.00000166 | 0.00000250 | 0.00000146 | 6,266,617.00 |
| 01 Abr 2024 | 0.00000158 | -0.00000004 | -2.47% | 0.00000191 | 0.00000192 | 0.00000148 | 10,142,398.00 |
| 31 Mar 2024 | 0.00000162 | -0.00000020 | -10.99% | 0.00000152 | 0.00000196 | 0.00000132 | 8,751,573.00 |
| 30 Mar 2024 | 0.00000182 | -0.00000023 | -11.22% | 0.00000190 | 0.00000201 | 0.00000139 | 10,003,987.00 |
| 29 Mar 2024 | 0.00000205 | 0.00000069 | 50.74% | 0.00000135 | 0.00000205 | 0.00000133 | 11,731,392.00 |
| 28 Mar 2024 | 0.00000136 | -0.00000014 | -9.33% | 0.00000135 | 0.00000170 | 0.00000127 | 7,516,055.00 |
| 27 Mar 2024 | 0.00000150 | 0.00000027 | 21.95% | 0.00000156 | 0.00000170 | 0.00000122 | 10,714,070.00 |
| 26 Mar 2024 | 0.00000123 | -0.00000013 | -9.56% | 0.00000118 | 0.00000168 | 0.00000114 | 9,475,025.00 |
| 25 Mar 2024 | 0.00000136 | 0.00000003 | 2.26% | 0.00000111 | 0.00000165 | 0.00000098 | 14,275,534.00 |
| 24 Mar 2024 | 0.00000133 | -0.00000035 | -20.83% | 0.00000162 | 0.00000168 | 0.00000101 | 10,117,171.00 |
| 23 Mar 2024 | 0.00000168 | 0.00000004 | 2.44% | 0.00000183 | 0.00000183 | 0.00000155 | 6,059,099.00 |
| 22 Mar 2024 | 0.00000164 | -0.00000014 | -7.87% | 0.00000164 | 0.00000182 | 0.00000157 | 6,901,574.00 |
| 21 Mar 2024 | 0.00000178 | 0.00000023 | 14.84% | 0.00000183 | 0.00000183 | 0.00000160 | 10,397,118.00 |
| 20 Mar 2024 | 0.00000155 | -0.00000024 | -13.41% | 0.00000151 | 0.00000180 | 0.00000150 | 13,137,055.00 |
| 19 Mar 2024 | 0.00000179 | 0.00000013 | 7.83% | 0.00000157 | 0.00000183 | 0.00000148 | 4,351,406.00 |
| 18 Mar 2024 | 0.00000166 | 0.00000016 | 10.67% | 0.00000158 | 0.00000176 | 0.00000147 | 11,627,841.00 |
| 17 Mar 2024 | 0.00000150 | -0.00000022 | -12.79% | 0.00000162 | 0.00000181 | 0.00000150 | 9,084,899.00 |
| 16 Mar 2024 | 0.00000172 | -0.00000006 | -3.37% | 0.00000159 | 0.00000179 | 0.00000152 | 9,588,583.00 |
| 15 Mar 2024 | 0.00000178 | 0.00000009 | 5.33% | 0.00000175 | 0.00000179 | 0.00000148 | 9,728,939.00 |
| 14 Mar 2024 | 0.00000169 | -0.00000017 | -9.14% | 0.00000188 | 0.00000189 | 0.00000157 | 7,047,676.00 |
| 13 Mar 2024 | 0.00000186 | 0.00 | 0.00% | 0.00000171 | 0.00000189 | 0.00000160 | 10,077,034.00 |
| 12 Mar 2024 | 0.00000186 | 0.00000016 | 9.41% | 0.00000160 | 0.00000188 | 0.00000159 | 8,346,124.00 |
| 11 Mar 2024 | 0.00000170 | -0.00000013 | -7.10% | 0.00000171 | 0.00000189 | 0.00000160 | 6,687,229.00 |
| 10 Mar 2024 | 0.00000183 | -0.00000010 | -5.18% | 0.00000189 | 0.00000192 | 0.00000163 | 8,174,896.00 |
| 09 Mar 2024 | 0.00000193 | 0.00000020 | 11.56% | 0.00000188 | 0.00000193 | 0.00000166 | 7,799,703.00 |
| 08 Mar 2024 | 0.00000173 | 0.00000004 | 2.37% | 0.00000175 | 0.00000209 | 0.00000168 | 7,027,786.00 |
| 07 Mar 2024 | 0.00000169 | -0.00000043 | -20.28% | 0.00000211 | 0.00000213 | 0.00000164 | 9,130,492.00 |
| 06 Mar 2024 | 0.00000212 | 0.00000031 | 17.13% | 0.00000162 | 0.00000213 | 0.00000160 | 7,080,617.00 |
| 05 Mar 2024 | 0.00000181 | -0.00000015 | -7.65% | 0.00000209 | 0.00000209 | 0.00000157 | 6,770,398.00 |
| 04 Mar 2024 | 0.00000196 | 0.00000005 | 2.62% | 0.00000205 | 0.00000210 | 0.00000154 | 7,244,751.00 |
| 03 Mar 2024 | 0.00000191 | -0.00000002 | -1.04% | 0.00000200 | 0.00000209 | 0.00000156 | 7,998,403.00 |
| 02 Mar 2024 | 0.00000193 | 0.00000047 | 32.19% | 0.00000226 | 0.00000229 | 0.00000143 | 9,582,940.00 |
| 01 Mar 2024 | 0.00000146 | -0.00000025 | -14.62% | 0.00000178 | 0.00000229 | 0.00000115 | 8,762,195.00 |
| 29 Feb 2024 | 0.00000171 | 0.00000025 | 17.12% | 0.00000143 | 0.00000233 | 0.00000122 | 9,710,396.00 |
| 28 Feb 2024 | 0.00000146 | -0.00000064 | -30.48% | 0.00000197 | 0.00000201 | 0.00000101 | 10,095,160.00 |
| 27 Feb 2024 | 0.00000210 | -0.00000017 | -7.49% | 0.00000205 | 0.00000224 | 0.00000182 | 5,075,833.00 |
| 26 Feb 2024 | 0.00000227 | 0.00000006 | 2.71% | 0.00000221 | 0.00000232 | 0.00000192 | 7,350,115.00 |
| 25 Feb 2024 | 0.00000221 | -0.00000003 | -1.34% | 0.00000207 | 0.00000237 | 0.00000201 | 6,056,697.00 |
| 24 Feb 2024 | 0.00000224 | 0.00000009 | 4.19% | 0.00000244 | 0.00000248 | 0.00000197 | 5,892,384.00 |
| 23 Feb 2024 | 0.00000215 | -0.00000033 | -13.31% | 0.00000230 | 0.00000246 | 0.00000193 | 7,618,170.00 |
| 22 Feb 2024 | 0.00000248 | 0.00000026 | 11.71% | 0.00000225 | 0.00000248 | 0.00000193 | 5,251,687.00 |
| 21 Feb 2024 | 0.00000222 | -0.00000008 | -3.48% | 0.00000207 | 0.00000249 | 0.00000202 | 6,790,203.00 |
