Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EVTA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 4.54 | -0.26 | -5.42% | 4.54 | 4.54 | 4.54 | 40 |
| 21 May 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 0.00 |
| 20 May 2024 | 4.80 | -0.30 | -5.88% | 4.80 | 4.80 | 4.80 | 254 |
| 17 May 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
| 16 May 2024 | 5.10 | -0.05 | -0.97% | 5.15 | 5.15 | 5.10 | 170 |
| 15 May 2024 | 5.15 | 0.15 | 3.00% | 5.20 | 5.25 | 5.15 | 419 |
| 14 May 2024 | 5.00 | 0.12 | 2.46% | 5.00 | 5.00 | 5.00 | 1,539 |
| 13 May 2024 | 4.88 | 0.10 | 2.09% | 4.88 | 4.88 | 4.88 | 1,000 |
| 10 May 2024 | 4.78 | -0.06 | -1.24% | 4.78 | 4.78 | 4.78 | 500 |
| 09 May 2024 | 4.84 | 0.10 | 2.11% | 4.80 | 4.84 | 4.80 | 130 |
| 08 May 2024 | 4.74 | -0.16 | -3.27% | 4.74 | 4.74 | 4.74 | 188 |
| 07 May 2024 | 4.90 | -0.08 | -1.61% | 4.90 | 4.90 | 4.90 | 1,000 |
| 06 May 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
| 03 May 2024 | 4.98 | 0.08 | 1.63% | 4.88 | 4.98 | 4.86 | 1,422 |
| 02 May 2024 | 4.90 | -0.06 | -1.21% | 4.86 | 4.90 | 4.86 | 12 |
| 30 Abr 2024 | 4.96 | 0.04 | 0.81% | 4.90 | 5.05 | 4.90 | 2,461 |
| 29 Abr 2024 | 4.92 | 0.22 | 4.68% | 4.88 | 4.92 | 4.84 | 381 |
| 26 Abr 2024 | 4.70 | -0.04 | -0.84% | 4.70 | 4.70 | 4.70 | 520 |
| 25 Abr 2024 | 4.74 | -0.26 | -5.20% | 4.90 | 5.15 | 4.74 | 1,078 |
| 24 Abr 2024 | 5.00 | -1.60 | -24.24% | 6.40 | 6.40 | 4.52 | 9,623 |
| 23 Abr 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 0.00 |
| 22 Abr 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 0.00 |
| 19 Abr 2024 | 6.60 | 0.10 | 1.54% | 6.60 | 6.60 | 6.60 | 100 |
| 18 Abr 2024 | 6.50 | -0.45 | -6.47% | 6.50 | 6.50 | 6.50 | 20 |
| 17 Abr 2024 | 6.95 | 0.00 | 0.00% | 6.95 | 6.95 | 6.95 | 0.00 |
| 16 Abr 2024 | 6.95 | 0.00 | 0.00% | 6.95 | 6.95 | 6.95 | 0.00 |
| 15 Abr 2024 | 6.95 | 0.45 | 6.92% | 6.90 | 6.95 | 6.90 | 845 |
| 12 Abr 2024 | 6.50 | 0.00 | 0.00% | 6.50 | 6.50 | 6.50 | 0.00 |
| 11 Abr 2024 | 6.50 | -0.50 | -7.14% | 6.50 | 6.50 | 6.50 | 400 |
| 10 Abr 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| 09 Abr 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| 08 Abr 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| 05 Abr 2024 | 7.00 | -0.30 | -4.11% | 6.95 | 7.00 | 6.90 | 744 |
| 04 Abr 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0.00 |
| 03 Abr 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0.00 |
| 02 Abr 2024 | 7.30 | 0.20 | 2.82% | 7.30 | 7.30 | 7.30 | 500 |
| 28 Mar 2024 | 7.10 | -0.10 | -1.39% | 7.25 | 7.25 | 7.10 | 2,800 |
| 27 Mar 2024 | 7.20 | 0.25 | 3.60% | 7.05 | 7.20 | 7.05 | 6 |
| 26 Mar 2024 | 6.95 | 0.25 | 3.73% | 6.95 | 6.95 | 6.95 | 200 |
| 25 Mar 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 0.00 |
| 22 Mar 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 0.00 |
| 21 Mar 2024 | 6.70 | -0.20 | -2.90% | 6.75 | 6.75 | 6.70 | 88 |
| 20 Mar 2024 | 6.90 | 0.20 | 2.99% | 6.90 | 6.90 | 6.90 | 1,000 |
| 19 Mar 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.70 | 6.70 | 0.00 |
| 18 Mar 2024 | 6.70 | -0.10 | -1.47% | 6.50 | 6.70 | 6.50 | 21 |
| 15 Mar 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 0.00 |
| 14 Mar 2024 | 6.80 | 0.40 | 6.25% | 6.80 | 6.80 | 6.80 | 25 |
| 13 Mar 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0.00 |
| 12 Mar 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0.00 |
| 11 Mar 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.40 | 6.40 | 0.00 |
| 08 Mar 2024 | 6.40 | -0.35 | -5.19% | 6.55 | 6.55 | 6.40 | 120 |
| 07 Mar 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 0.00 |
| 06 Mar 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 0.00 |
| 05 Mar 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 0.00 |
| 04 Mar 2024 | 6.75 | -0.25 | -3.57% | 6.75 | 6.75 | 6.75 | 20 |
| 01 Mar 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| 29 Feb 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0.00 |
| 28 Feb 2024 | 7.00 | 0.10 | 1.45% | 6.90 | 7.05 | 6.85 | 1,440 |
| 27 Feb 2024 | 6.90 | 0.00 | 0.00% | 6.90 | 6.90 | 6.90 | 0.00 |
| 26 Feb 2024 | 6.90 | 0.25 | 3.76% | 6.90 | 6.90 | 6.90 | 145 |
| 23 Feb 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 0.00 |
![Logo de Belance ERC20 [OLD] (ERCOUSD).](/common/images/company/COIN_ERCOUSD.png){kind=small}
