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 |