Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ETHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 6.23 | 0.26 | 4.36% | 6.10 | 6.27 | 5.90 | 286,271 |
| 23 May 2024 | 5.97 | -0.08 | -1.32% | 6.07 | 6.16 | 5.86 | 400,714 |
| 22 May 2024 | 6.05 | 0.51 | 9.21% | 5.54 | 6.08 | 5.54 | 203,249 |
| 21 May 2024 | 5.54 | 0.57 | 11.47% | 5.45 | 6.09 | 5.45 | 331,339 |
| 17 May 2024 | 4.97 | 0.25 | 5.30% | 4.80 | 5.00 | 4.75 | 139,201 |
| 16 May 2024 | 4.72 | -0.02 | -0.42% | 4.70 | 4.80 | 4.67 | 115,553 |
| 15 May 2024 | 4.74 | 0.12 | 2.60% | 4.54 | 4.82 | 4.54 | 72,537 |
| 14 May 2024 | 4.62 | 0.04 | 0.87% | 4.64 | 4.65 | 4.54 | 49,555 |
| 13 May 2024 | 4.58 | 0.02 | 0.44% | 4.57 | 4.65 | 4.57 | 39,460 |
| 10 May 2024 | 4.56 | -0.21 | -4.40% | 4.78 | 4.80 | 4.40 | 65,169 |
| 09 May 2024 | 4.77 | 0.04 | 0.85% | 4.74 | 4.79 | 4.59 | 98,187 |
| 08 May 2024 | 4.73 | -0.12 | -2.47% | 4.70 | 4.81 | 4.70 | 66,874 |
| 07 May 2024 | 4.85 | 0.01 | 0.21% | 4.76 | 4.94 | 4.76 | 169,670 |
| 06 May 2024 | 4.84 | 0.01 | 0.21% | 4.70 | 4.85 | 4.69 | 149,326 |
| 03 May 2024 | 4.83 | 0.23 | 5.00% | 4.54 | 4.90 | 4.35 | 458,174 |
| 02 May 2024 | 4.60 | 1.05 | 29.58% | 4.02 | 4.94 | 4.02 | 720,282 |
| 01 May 2024 | 3.55 | 0.17 | 5.03% | 3.13 | 3.65 | 3.13 | 32,036 |
| 30 Abr 2024 | 3.38 | -0.42 | -11.05% | 3.58 | 3.60 | 3.38 | 22,734 |
| 29 Abr 2024 | 3.80 | -0.03 | -0.78% | 3.52 | 3.80 | 3.52 | 5,156 |
| 26 Abr 2024 | 3.83 | 0.05 | 1.32% | 3.76 | 3.90 | 3.75 | 14,635 |
| 25 Abr 2024 | 3.78 | -0.06 | -1.56% | 3.83 | 3.83 | 3.78 | 7,180 |
| 24 Abr 2024 | 3.84 | -0.18 | -4.48% | 4.07 | 4.07 | 3.80 | 25,108 |
| 23 Abr 2024 | 4.02 | 0.18 | 4.69% | 3.91 | 4.05 | 3.90 | 28,296 |
| 22 Abr 2024 | 3.84 | 0.17 | 4.63% | 3.67 | 3.89 | 3.67 | 34,051 |
| 19 Abr 2024 | 3.67 | 0.10 | 2.80% | 3.58 | 3.67 | 3.50 | 8,406 |
| 18 Abr 2024 | 3.57 | 0.05 | 1.42% | 3.49 | 3.61 | 3.45 | 13,668 |
| 17 Abr 2024 | 3.52 | -0.06 | -1.68% | 3.58 | 3.58 | 3.45 | 28,477 |
| 16 Abr 2024 | 3.58 | 0.11 | 3.17% | 3.30 | 3.58 | 3.12 | 55,882 |
| 15 Abr 2024 | 3.47 | -0.10 | -2.80% | 3.61 | 3.66 | 3.47 | 111,983 |
| 12 Abr 2024 | 3.57 | -0.08 | -2.19% | 3.74 | 3.74 | 3.50 | 42,842 |
| 11 Abr 2024 | 3.65 | 0.01 | 0.27% | 3.63 | 3.73 | 3.55 | 80,358 |
| 10 Abr 2024 | 3.64 | -0.11 | -2.93% | 3.65 | 3.73 | 3.62 | 48,266 |
| 09 Abr 2024 | 3.75 | -0.36 | -8.76% | 3.99 | 3.99 | 3.73 | 47,599 |
| 08 Abr 2024 | 4.11 | 0.15 | 3.79% | 4.14 | 4.24 | 4.01 | 27,638 |
| 05 Abr 2024 | 3.96 | -0.09 | -2.22% | 3.97 | 4.02 | 3.88 | 27,742 |
| 04 Abr 2024 | 4.05 | 0.11 | 2.79% | 4.09 | 4.10 | 4.02 | 25,452 |
| 03 Abr 2024 | 3.94 | 0.00 | 0.00% | 3.89 | 4.03 | 3.88 | 41,060 |
| 02 Abr 2024 | 3.94 | 0.00 | 0.00% | 3.86 | 3.99 | 3.72 | 56,535 |
| 01 Abr 2024 | 3.94 | 0.14 | 3.68% | 3.94 | 3.94 | 3.78 | 16,380 |
| 28 Mar 2024 | 3.80 | 0.14 | 3.83% | 4.20 | 4.20 | 3.76 | 71,346 |
| 27 Mar 2024 | 3.66 | -0.09 | -2.40% | 3.76 | 3.86 | 3.65 | 65,531 |
| 26 Mar 2024 | 3.75 | -0.17 | -4.34% | 3.94 | 4.00 | 3.73 | 65,988 |
| 25 Mar 2024 | 3.92 | 0.10 | 2.62% | 3.84 | 4.07 | 3.72 | 157,590 |
| 22 Mar 2024 | 3.82 | -0.04 | -1.04% | 3.86 | 3.925 | 3.68 | 127,104 |
| 21 Mar 2024 | 3.86 | -0.17 | -4.22% | 4.48 | 4.48 | 3.86 | 87,093 |
| 20 Mar 2024 | 4.03 | 0.15 | 3.87% | 3.88 | 4.26 | 3.81 | 57,832 |
| 19 Mar 2024 | 3.88 | -0.19 | -4.67% | 3.76 | 4.00 | 3.76 | 74,747 |
| 18 Mar 2024 | 4.07 | -0.26 | -6.00% | 4.57 | 4.57 | 4.03 | 122,742 |
| 15 Mar 2024 | 4.33 | 0.06 | 1.41% | 4.11 | 4.37 | 4.01 | 83,635 |
| 14 Mar 2024 | 4.27 | -0.19 | -4.26% | 4.13 | 4.53 | 4.12 | 99,196 |
| 13 Mar 2024 | 4.46 | -0.09 | -1.98% | 4.80 | 4.80 | 4.45 | 83,348 |
| 12 Mar 2024 | 4.55 | 0.11 | 2.48% | 4.30 | 4.55 | 4.06 | 109,818 |
| 11 Mar 2024 | 4.44 | -0.06 | -1.33% | 4.56 | 4.83 | 4.44 | 223,620 |
| 08 Mar 2024 | 4.50 | 0.28 | 6.64% | 4.27 | 4.55 | 4.20 | 91,828 |
| 07 Mar 2024 | 4.22 | 0.12 | 2.93% | 4.14 | 4.22 | 4.02 | 66,605 |
| 06 Mar 2024 | 4.10 | 0.43 | 11.72% | 4.01 | 4.15 | 3.92 | 71,093 |
| 05 Mar 2024 | 3.67 | -0.28 | -7.09% | 4.15 | 4.15 | 3.67 | 148,204 |
| 04 Mar 2024 | 3.95 | 0.15 | 3.95% | 3.90 | 4.15 | 3.83 | 148,867 |
| 01 Mar 2024 | 3.80 | 0.01 | 0.26% | 3.87 | 3.89 | 3.65 | 131,840 |
| 29 Feb 2024 | 3.79 | -0.01 | -0.26% | 3.87 | 4.00 | 3.79 | 135,336 |
| 28 Feb 2024 | 3.80 | -0.13 | -3.31% | 4.07 | 4.10 | 3.78 | 174,283 |
| 27 Feb 2024 | 3.93 | 0.19 | 5.08% | 4.00 | 4.22 | 3.93 | 253,544 |
| 26 Feb 2024 | 3.74 | 0.16 | 4.47% | 3.63 | 3.84 | 3.63 | 89,870 |
