ETHUSDT

Ethereum (ETHUSDT)

ETHUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
06 Feb 2023 1,614.82 -16.77 -1.03% 1,629.08 1,657.41 1,604.93 1,415,786.00
05 Feb 2023 1,631.59 -35.00 -2.10% 1,666.28 1,672.61 1,611.07 1,415,278.00
04 Feb 2023 1,666.59 2.51 0.15% 1,664.34 1,695.03 1,646.66 1,314,523.00
03 Feb 2023 1,664.08 23.31 1.42% 1,642.78 1,674.22 1,628.58 1,364,014.00
02 Feb 2023 1,640.77 -1.72 -0.10% 1,641.77 1,712.07 1,633.25 2,022,014.00
01 Feb 2023 1,642.49 56.36 3.55% 1,585.56 1,646.66 1,558.47 1,606,239.00
31 Ene 2023 1,586.13 18.92 1.21% 1,566.43 1,603.56 1,562.26 1,611,105.00
30 Ene 2023 1,567.21 -79.96 -4.85% 1,645.57 1,647.21 1,539.03 1,801,243.00
29 Ene 2023 1,647.17 74.25 4.72% 1,572.17 1,658.42 1,567.57 1,986,567.00
28 Ene 2023 1,572.92 -24.29 -1.52% 1,597.88 1,605.40 1,556.01 1,091,507.00
27 Ene 2023 1,597.21 -4.68 -0.29% 1,601.63 1,620.24 1,553.62 1,683,989.00
26 Ene 2023 1,601.89 -11.41 -0.71% 1,611.43 1,631.30 1,580.43 2,056,651.00
25 Ene 2023 1,613.30 57.51 3.70% 1,556.04 1,637.77 1,517.23 1,688,126.00
24 Ene 2023 1,555.79 -72.16 -4.43% 1,627.58 1,641.37 1,537.54 2,895,737.00
23 Ene 2023 1,627.95 0.320 0.02% 1,627.29 1,645.74 1,595.43 2,975,582.00
22 Ene 2023 1,627.63 4.30 0.26% 1,625.05 1,662.28 1,605.61 3,421,954.00
21 Ene 2023 1,623.33 -37.36 -2.25% 1,659.67 1,677.16 1,622.57 4,024,691.00
20 Ene 2023 1,660.69 108.42 6.98% 1,551.88 1,667.00 1,543.81 3,514,792.00
19 Ene 2023 1,552.27 40.50 2.68% 1,512.65 1,562.39 1,511.04 2,927,536.00
18 Ene 2023 1,511.77 -54.79 -3.50% 1,566.01 1,607.42 1,504.18 3,593,946.00
17 Ene 2023 1,566.56 -8.34 -0.53% 1,576.94 1,606.43 1,543.91 3,446,406.00
16 Ene 2023 1,574.90 22.59 1.46% 1,552.57 1,600.00 1,523.26 3,779,959.00
15 Ene 2023 1,552.31 -0.130 -0.01% 1,550.56 1,566.59 1,518.05 2,528,164.00
14 Ene 2023 1,552.44 102.37 7.06% 1,450.54 1,578.60 1,449.10 3,501,838.00
13 Ene 2023 1,450.07 33.32 2.35% 1,416.53 1,463.58 1,401.53 3,376,363.00
12 Ene 2023 1,416.75 27.59 1.99% 1,389.06 1,436.47 1,369.21 3,666,686.00
11 Ene 2023 1,389.16 53.75 4.02% 1,331.15 1,394.93 1,321.35 3,040,813.00
10 Ene 2023 1,335.41 14.49 1.10% 1,320.98 1,346.91 1,317.02 2,652,054.00
09 Ene 2023 1,320.92 34.29 2.67% 1,289.67 1,343.96 1,285.80 3,400,131.00
08 Ene 2023 1,286.63 22.21 1.76% 1,264.31 1,289.16 1,258.24 3,287,578.00
07 Ene 2023 1,264.42 -5.00 -0.39% 1,269.48 1,271.05 1,261.38 2,450,372.00
06 Ene 2023 1,269.42 19.63 1.57% 1,250.97 1,275.81 1,237.00 2,974,837.00
05 Ene 2023 1,249.79 -6.74 -0.54% 1,256.83 1,259.55 1,243.01 2,916,355.00
04 Ene 2023 1,256.53 41.91 3.45% 1,214.63 1,270.00 1,212.92 3,388,051.00
03 Ene 2023 1,214.62 0.400 0.03% 1,213.72 1,219.56 1,206.16 2,599,894.00
02 Ene 2023 1,214.22 13.70 1.14% 1,200.41 1,222.56 1,192.98 2,720,434.00
01 Ene 2023 1,200.52 5.06 0.42% 1,195.56 1,204.15 1,191.21 936,912.00
31 Dic 2022 1,195.46 -3.27 -0.27% 1,199.71 1,207.05 1,192.69 1,134,656.00
30 Dic 2022 1,198.73 -2.76 -0.23% 1,200.54 1,202.24 1,183.69 1,455,970.00
29 Dic 2022 1,201.49 9.80 0.82% 1,192.08 1,205.33 1,187.01 1,653,823.00
28 Dic 2022 1,191.69 -20.16 -1.66% 1,211.68 1,215.27 1,183.07 1,390,411.00
27 Dic 2022 1,211.85 -15.56 -1.27% 1,230.00 1,232.50 1,202.00 1,085,674.00
26 Dic 2022 1,227.41 8.72 0.72% 1,218.85 1,229.73 1,213.30 601,303.00
25 Dic 2022 1,218.69 -2.13 -0.17% 1,220.56 1,224.16 1,195.79 841,034.00
24 Dic 2022 1,220.82 0.530 0.04% 1,219.58 1,226.46 1,214.46 809,691.00
23 Dic 2022 1,220.29 2.80 0.23% 1,217.57 1,234.00 1,211.68 1,079,156.00
22 Dic 2022 1,217.49 4.10 0.34% 1,213.44 1,237.53 1,183.65 608,789.00
21 Dic 2022 1,213.39 -4.59 -0.38% 1,217.31 1,221.64 1,204.67 560,923.00
20 Dic 2022 1,217.98 51.06 4.38% 1,167.64 1,229.02 1,163.80 1,065,829.00
19 Dic 2022 1,166.92 -17.02 -1.44% 1,183.84 1,193.96 1,151.71 403,740.00
18 Dic 2022 1,183.94 -4.32 -0.36% 1,187.65 1,195.99 1,172.81 299,221.00
17 Dic 2022 1,188.26 20.80 1.78% 1,167.07 1,189.10 1,162.50 656,651.00
16 Dic 2022 1,167.46 -98.85 -7.81% 1,266.09 1,279.65 1,156.61 2,501,062.00
15 Dic 2022 1,266.31 -42.31 -3.23% 1,308.15 1,310.81 1,260.56 1,841,345.00
14 Dic 2022 1,308.62 -11.39 -0.86% 1,320.51 1,350.00 1,301.94 1,878,740.00
13 Dic 2022 1,320.01 45.08 3.54% 1,275.25 1,343.48 1,255.64 1,865,116.00
12 Dic 2022 1,274.93 11.22 0.89% 1,262.55 1,277.04 1,241.28 1,582,361.00
11 Dic 2022 1,263.71 -1.09 -0.09% 1,266.78 1,284.99 1,257.00 1,612,626.00
10 Dic 2022 1,264.80 2.06 0.16% 1,263.09 1,281.90 1,260.20 1,554,703.00
09 Dic 2022 1,262.74 -17.97 -1.40% 1,280.42 1,295.36 1,257.01 1,550,607.00
08 Dic 2022 1,280.71 48.48 3.93% 1,231.75 1,290.00 1,223.63 1,679,217.00
07 Dic 2022 1,232.23 -38.77 -3.05% 1,272.05 1,275.25 1,220.00 1,872,979.00
06 Dic 2022 1,271.00 12.39 0.98% 1,259.45 1,273.51 1,242.70 3,183,684.00
05 Dic 2022 1,258.61 -21.90 -1.71% 1,295.75 1,304.20 1,248.25 2,833,293.00
04 Dic 2022 1,280.51 39.27 3.16% 1,240.27 1,285.92 1,240.18 5,447,237.00
03 Dic 2022 1,241.24 -53.08 -4.10% 1,295.00 1,306.01 1,237.74 3,258,457.00
02 Dic 2022 1,294.32 19.10 1.50% 1,276.03 1,296.02 1,265.66 1,527,201.00
01 Dic 2022 1,275.22 -19.52 -1.51% 1,295.22 1,296.59 1,263.81 2,096,218.00
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
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:20230207 19:30:17