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 |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 2,987.00 | 13.80 | 0.46% | 2,970.93 | 3,015.00 | 2,892.44 | 136,457.00 |
| 01 May 2024 | 2,973.20 | -40.44 | -1.34% | 3,014.62 | 3,023.79 | 2,816.15 | 208,710.00 |
| 30 Abr 2024 | 3,013.64 | -202.32 | -6.29% | 3,212.41 | 3,251.40 | 2,920.69 | 205,509.00 |
| 29 Abr 2024 | 3,215.96 | -47.09 | -1.44% | 3,269.19 | 3,287.51 | 3,115.22 | 141,443.00 |
| 28 Abr 2024 | 3,263.05 | 8.05 | 0.25% | 3,257.94 | 3,367.84 | 3,250.04 | 111,362.00 |
| 27 Abr 2024 | 3,255.00 | 123.80 | 3.95% | 3,132.21 | 3,285.58 | 3,067.16 | 101,678.00 |
| 26 Abr 2024 | 3,131.20 | -9.94 | -0.32% | 3,157.40 | 3,168.40 | 3,102.04 | 73,683.00 |
| 25 Abr 2024 | 3,141.14 | 0.00 | 0.00% | 3,141.14 | 3,141.14 | 3,141.14 | 0.00 |
| 24 Abr 2024 | 3,141.14 | -78.94 | -2.45% | 3,220.64 | 3,293.78 | 3,103.09 | 116,576.00 |
| 23 Abr 2024 | 3,220.08 | 19.46 | 0.61% | 3,198.48 | 3,264.00 | 3,151.77 | 79,254.00 |
| 22 Abr 2024 | 3,200.62 | 53.84 | 1.71% | 3,148.08 | 3,236.83 | 3,128.96 | 86,519.00 |
| 21 Abr 2024 | 3,146.78 | -9.43 | -0.30% | 3,143.60 | 3,197.15 | 3,116.20 | 59,183.00 |
| 20 Abr 2024 | 3,156.21 | 99.34 | 3.25% | 3,051.79 | 3,172.00 | 3,017.82 | 62,305.00 |
| 19 Abr 2024 | 3,056.87 | -7.64 | -0.25% | 3,061.53 | 3,129.30 | 2,864.61 | 222,933.00 |
| 18 Abr 2024 | 3,064.51 | 79.12 | 2.65% | 2,981.54 | 3,094.20 | 2,952.24 | 134,727.00 |
| 17 Abr 2024 | 2,985.39 | -97.57 | -3.16% | 3,078.51 | 3,123.99 | 2,914.00 | 174,652.00 |
| 16 Abr 2024 | 3,082.96 | -16.69 | -0.54% | 3,099.59 | 3,126.64 | 2,986.00 | 186,831.00 |
| 15 Abr 2024 | 3,099.65 | -54.13 | -1.72% | 3,143.00 | 3,278.18 | 3,022.81 | 202,415.00 |
| 14 Abr 2024 | 3,153.78 | 151.98 | 5.06% | 3,015.41 | 3,174.47 | 2,903.59 | 272,731.00 |
| 13 Abr 2024 | 3,001.80 | -239.24 | -7.38% | 3,229.80 | 3,302.11 | 2,791.53 | 412,950.00 |
| 12 Abr 2024 | 3,241.04 | -262.17 | -7.48% | 3,504.99 | 3,552.80 | 3,060.00 | 272,064.00 |
| 11 Abr 2024 | 3,503.21 | -40.13 | -1.13% | 3,538.00 | 3,617.79 | 3,473.87 | 100,590.00 |
| 10 Abr 2024 | 3,543.34 | 36.74 | 1.05% | 3,503.21 | 3,564.18 | 3,410.00 | 142,999.00 |
| 09 Abr 2024 | 3,506.60 | -188.40 | -5.10% | 3,700.20 | 3,726.72 | 3,451.54 | 165,480.00 |
| 08 Abr 2024 | 3,695.00 | 240.79 | 6.97% | 3,447.98 | 3,730.72 | 3,407.51 | 173,870.00 |
| 07 Abr 2024 | 3,454.21 | 100.57 | 3.00% | 3,354.79 | 3,459.41 | 3,343.78 | 75,221.00 |
| 06 Abr 2024 | 3,353.64 | 35.84 | 1.08% | 3,315.16 | 3,398.59 | 3,306.44 | 47,487.00 |
| 05 Abr 2024 | 3,317.80 | -10.99 | -0.33% | 3,322.65 | 3,349.94 | 3,207.14 | 136,958.00 |
| 04 Abr 2024 | 3,328.79 | 18.39 | 0.56% | 3,304.57 | 3,443.98 | 3,251.00 | 146,671.00 |
| 03 Abr 2024 | 3,310.40 | 34.14 | 1.04% | 3,280.01 | 3,367.60 | 3,201.36 | 147,784.00 |
| 02 Abr 2024 | 3,276.26 | -226.75 | -6.47% | 3,504.52 | 3,505.94 | 3,210.40 | 208,708.00 |
| 01 Abr 2024 | 3,503.01 | -144.98 | -3.97% | 3,639.62 | 3,645.68 | 3,413.01 | 156,205.00 |
| 31 Mar 2024 | 3,647.99 | 141.96 | 4.05% | 3,505.18 | 3,655.63 | 3,504.81 | 78,751.00 |
| 30 Mar 2024 | 3,506.03 | -3.98 | -0.11% | 3,506.38 | 3,565.68 | 3,485.09 | 64,884.00 |
| 29 Mar 2024 | 3,510.01 | -50.01 | -1.40% | 3,560.93 | 3,584.38 | 3,473.05 | 92,441.00 |
| 28 Mar 2024 | 3,560.02 | 57.78 | 1.65% | 3,499.40 | 3,611.63 | 3,465.00 | 106,532.00 |
| 27 Mar 2024 | 3,502.24 | -84.91 | -2.37% | 3,585.81 | 3,667.11 | 3,460.40 | 152,050.00 |
| 26 Mar 2024 | 3,587.15 | -3.25 | -0.09% | 3,586.41 | 3,679.00 | 3,541.97 | 122,860.00 |
| 25 Mar 2024 | 3,590.40 | 135.23 | 3.91% | 3,445.29 | 3,661.29 | 3,420.01 | 142,865.00 |
| 24 Mar 2024 | 3,455.17 | 119.37 | 3.58% | 3,333.01 | 3,472.49 | 3,299.71 | 97,524.00 |
| 23 Mar 2024 | 3,335.80 | 0.830 | 0.02% | 3,325.92 | 3,423.48 | 3,270.44 | 100,212.00 |
| 22 Mar 2024 | 3,334.97 | -158.44 | -4.54% | 3,491.68 | 3,542.32 | 3,248.00 | 212,243.00 |
| 21 Mar 2024 | 3,493.41 | -20.19 | -0.57% | 3,507.80 | 3,586.48 | 3,411.71 | 192,516.00 |
| 20 Mar 2024 | 3,513.60 | 352.11 | 11.14% | 3,176.05 | 3,535.66 | 3,055.00 | 369,977.00 |
| 19 Mar 2024 | 3,161.49 | -357.49 | -10.16% | 3,522.60 | 3,548.00 | 3,150.15 | 380,540.00 |
| 18 Mar 2024 | 3,518.98 | -125.76 | -3.45% | 3,635.35 | 3,642.60 | 3,452.30 | 172,060.00 |
| 17 Mar 2024 | 3,644.74 | 118.08 | 3.35% | 3,540.00 | 3,679.49 | 3,412.80 | 199,666.00 |
| 16 Mar 2024 | 3,526.66 | -209.51 | -5.61% | 3,736.34 | 3,781.65 | 3,467.71 | 160,152.00 |
| 15 Mar 2024 | 3,736.17 | -267.53 | -6.68% | 3,886.79 | 3,934.54 | 3,566.00 | 286,291.00 |
| 14 Mar 2024 | 4,003.70 | 0.00 | 0.00% | 4,003.70 | 4,003.70 | 4,003.70 | 0.00 |
| 13 Mar 2024 | 4,003.70 | 23.61 | 0.59% | 3,976.67 | 4,081.25 | 3,931.20 | 140,666.00 |
| 12 Mar 2024 | 3,980.09 | -85.50 | -2.10% | 4,068.35 | 4,092.66 | 3,828.45 | 226,109.00 |
| 11 Mar 2024 | 4,065.59 | 187.99 | 4.85% | 3,877.66 | 4,089.00 | 3,745.01 | 213,510.00 |
| 10 Mar 2024 | 3,877.60 | -5.39 | -0.14% | 3,903.95 | 3,964.15 | 3,791.42 | 103,299.00 |
| 09 Mar 2024 | 3,882.99 | 0.00 | 0.00% | 3,882.99 | 3,882.99 | 3,882.99 | 0.00 |
| 08 Mar 2024 | 3,882.99 | 12.82 | 0.33% | 3,869.87 | 3,995.00 | 3,819.35 | 176,192.00 |
| 07 Mar 2024 | 3,870.17 | 54.91 | 1.44% | 3,821.56 | 3,933.44 | 3,734.98 | 123,880.00 |
| 06 Mar 2024 | 3,815.26 | 265.09 | 7.47% | 3,559.58 | 3,903.40 | 3,499.00 | 256,258.00 |
| 05 Mar 2024 | 3,550.17 | -76.24 | -2.10% | 3,623.36 | 3,821.99 | 3,193.20 | 420,220.00 |
| 04 Mar 2024 | 3,626.41 | 137.02 | 3.93% | 3,482.59 | 3,640.88 | 3,420.00 | 189,326.00 |
| 03 Mar 2024 | 3,489.39 | 68.14 | 1.99% | 3,418.07 | 3,493.00 | 3,360.26 | 117,177.00 |
| 02 Mar 2024 | 3,421.25 | -11.34 | -0.33% | 3,430.01 | 3,460.66 | 3,386.95 | 102,561.00 |
| 01 Mar 2024 | 3,432.59 | 90.90 | 2.72% | 3,343.65 | 3,450.00 | 3,339.17 | 135,308.00 |
| 29 Feb 2024 | 3,341.69 | -41.99 | -1.24% | 3,379.01 | 3,523.80 | 3,300.00 | 227,482.00 |
| 28 Feb 2024 | 3,383.68 | 140.07 | 4.32% | 3,242.99 | 3,489.59 | 3,202.35 | 299,089.00 |
| 27 Feb 2024 | 3,243.61 | 67.17 | 2.11% | 3,176.70 | 3,288.59 | 3,164.28 | 204,117.00 |
| 26 Feb 2024 | 3,176.44 | 63.02 | 2.02% | 3,110.00 | 3,196.28 | 3,036.20 | 175,902.00 |
| 25 Feb 2024 | 3,113.42 | 121.30 | 4.05% | 2,993.73 | 3,125.32 | 2,983.89 | 140,686.00 |
| 24 Feb 2024 | 2,992.12 | 70.29 | 2.41% | 2,925.66 | 3,006.73 | 2,906.00 | 66,879.00 |
| 23 Feb 2024 | 2,921.83 | -50.85 | -1.71% | 2,973.97 | 2,993.75 | 2,906.02 | 116,419.00 |
| 22 Feb 2024 | 2,972.68 | 3.46 | 0.12% | 2,965.78 | 3,037.61 | 2,906.50 | 197,708.00 |
| 21 Feb 2024 | 2,969.22 | -45.04 | -1.49% | 3,014.65 | 3,018.89 | 2,868.00 | 189,780.00 |
| 20 Feb 2024 | 3,014.26 | 71.03 | 2.41% | 2,945.91 | 3,034.26 | 2,871.82 | 213,126.00 |
| 19 Feb 2024 | 2,943.23 | 64.98 | 2.26% | 2,879.95 | 2,985.82 | 2,856.04 | 145,692.00 |
| 18 Feb 2024 | 2,878.25 | 92.86 | 3.33% | 2,785.90 | 2,896.50 | 2,762.13 | 90,449.00 |
| 17 Feb 2024 | 2,785.39 | -16.35 | -0.58% | 2,800.06 | 2,804.35 | 2,718.17 | 70,307.00 |
| 16 Feb 2024 | 2,801.74 | -20.54 | -0.73% | 2,824.03 | 2,857.46 | 2,737.00 | 117,620.00 |
| 15 Feb 2024 | 2,822.28 | 47.02 | 1.69% | 2,773.10 | 2,867.53 | 2,759.51 | 151,745.00 |
| 14 Feb 2024 | 2,775.26 | 134.31 | 5.09% | 2,637.87 | 2,787.99 | 2,618.28 | 121,040.00 |
| 13 Feb 2024 | 2,640.95 | -16.05 | -0.60% | 2,667.36 | 2,686.66 | 2,589.00 | 139,814.00 |
| 12 Feb 2024 | 2,657.00 | 149.89 | 5.98% | 2,506.55 | 2,665.99 | 2,472.00 | 134,385.00 |
| 11 Feb 2024 | 2,507.11 | 6.90 | 0.28% | 2,497.15 | 2,539.81 | 2,492.54 | 49,589.00 |
| 10 Feb 2024 | 2,500.21 | 14.03 | 0.56% | 2,490.02 | 2,516.42 | 2,471.12 | 40,998.00 |
| 09 Feb 2024 | 2,486.18 | 66.57 | 2.75% | 2,421.55 | 2,526.00 | 2,419.05 | 118,068.00 |
| 08 Feb 2024 | 2,419.61 | -4.31 | -0.18% | 2,425.87 | 2,463.80 | 2,411.63 | 82,143.00 |
| 07 Feb 2024 | 2,423.92 | 51.58 | 2.17% | 2,374.82 | 2,445.60 | 2,354.00 | 77,642.00 |
| 06 Feb 2024 | 2,372.34 | 70.41 | 3.06% | 2,299.93 | 2,392.54 | 2,298.66 | 79,277.00 |
| 05 Feb 2024 | 2,301.93 | 11.77 | 0.51% | 2,288.39 | 2,338.47 | 2,269.12 | 62,423.00 |
| 04 Feb 2024 | 2,290.16 | -6.59 | -0.29% | 2,295.78 | 2,311.60 | 2,263.78 | 51,111.00 |
| 03 Feb 2024 | 2,296.75 | -12.64 | -0.55% | 2,308.01 | 2,330.64 | 2,292.33 | 34,572.00 |
