ETHUSDT

Datos Históricos Ethereum

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ethereum ETHUSDT Poloniex 153,483,713,220 Ethash
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-21.48 -1.66% 1,273.13 1,272.43 1,273.34
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
1,295.22 1,296.59 1,263.81 1,294.61 0.00000000 - 0.00000000
Bolsa Último Operado Aprestar Precio Operado Divisa
Poloniex 10:49:38 289.62 1,273.13 UST
Precio x Volumen Volume Símbolo de Base Pares Relacionados
2,531,410,553.75 1,970,660.67 ETH ETHBTC

Resumen Histórico ETHUSDT

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

ETHUSDT Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Nov 2022 1,294.74 78.10 6.42% 1,216.47 1,306.91 1,213.35 3,543,653.00
29 Nov 2022 1,216.64 47.51 4.06% 1,168.14 1,225.65 1,159.33 2,973,740.00
28 Nov 2022 1,169.13 -22.23 -1.87% 1,190.85 1,199.00 1,152.05 2,263,551.00
27 Nov 2022 1,191.36 -13.83 -1.15% 1,205.64 1,222.73 1,190.00 2,332,437.00
26 Nov 2022 1,205.19 6.42 0.54% 1,199.50 1,230.86 1,197.06 2,456,415.00
25 Nov 2022 1,198.77 -5.87 -0.49% 1,203.99 1,205.94 1,173.20 2,497,163.00
24 Nov 2022 1,204.64 20.35 1.72% 1,185.30 1,216.30 1,179.86 2,862,869.00
23 Nov 2022 1,184.29 76.16 6.87% 1,141.25 1,189.99 1,128.39 3,521,330.00
22 Nov 2022 1,108.13 0.00 0.00% 1,108.13 1,108.13 1,108.13 0.00
21 Nov 2022 1,108.13 -34.70 -3.04% 1,142.02 1,145.00 1,080.03 3,977,621.00
20 Nov 2022 1,142.83 -76.45 -6.27% 1,218.33 1,226.81 1,131.27 3,613,920.00
19 Nov 2022 1,219.28 6.28 0.52% 1,212.35 1,232.31 1,197.57 2,637,911.00
18 Nov 2022 1,213.00 12.83 1.07% 1,201.28 1,232.35 1,201.28 2,136,634.00
17 Nov 2022 1,200.17 -16.45 -1.35% 1,217.79 1,228.22 1,185.14 1,097,870.00
16 Nov 2022 1,216.62 -34.91 -2.79% 1,251.42 1,266.52 1,187.99 1,254,719.00
15 Nov 2022 1,251.53 9.04 0.73% 1,242.00 1,288.52 1,235.62 939,253.00
14 Nov 2022 1,242.49 19.38 1.58% 1,226.40 1,290.94 1,174.12 1,712,825.00
13 Nov 2022 1,223.11 -34.40 -2.74% 1,256.57 1,274.17 1,202.19 818,431.00
12 Nov 2022 1,257.51 -33.19 -2.57% 1,288.81 1,291.82 1,237.52 987,911.00
11 Nov 2022 1,290.70 -8.98 -0.69% 1,297.93 1,308.18 1,205.00 2,886,832.00
10 Nov 2022 1,299.68 197.20 17.89% 1,100.88 1,348.22 1,089.12 3,065,522.00
09 Nov 2022 1,102.48 -228.58 -17.17% 1,330.49 1,336.94 1,074.70 5,672,443.00
08 Nov 2022 1,331.06 -236.91 -15.11% 1,566.08 1,578.05 1,225.00 13,763,281.00
07 Nov 2022 1,567.97 0.320 0.02% 1,568.10 1,607.75 1,546.55 2,997,322.00
06 Nov 2022 1,567.65 -60.44 -3.71% 1,626.63 1,638.35 1,565.27 1,164,638.00
05 Nov 2022 1,628.09 -17.01 -1.03% 1,645.15 1,666.50 1,622.34 741,793.00
04 Nov 2022 1,645.10 114.17 7.46% 1,530.55 1,675.23 1,528.34 4,145,691.00
03 Nov 2022 1,530.93 12.76 0.84% 1,518.15 1,558.38 1,515.35 1,762,844.00
02 Nov 2022 1,518.17 -62.13 -3.93% 1,578.46 1,618.75 1,499.81 5,550,827.00
01 Nov 2022 1,580.30 5.97 0.38% 1,572.89 1,612.00 1,564.00 3,172,456.00
Ver Mas Datos Históricos »
Su Consulta Reciente
POLO
ETHUSDT
Ethereum
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221201 16:51:00