Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ETHH.U Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 15.04 | -0.26 | -1.70% | 15.24 | 15.24 | 14.92 | 7,045 |
| 12 Jun 2024 | 15.30 | 0.16 | 1.06% | 15.62 | 15.75 | 15.29 | 16,477 |
| 11 Jun 2024 | 15.14 | -0.71 | -4.48% | 15.31 | 15.31 | 14.79 | 25,048 |
| 10 Jun 2024 | 15.85 | -0.14 | -0.88% | 15.91 | 16.00 | 15.85 | 4,922 |
| 07 Jun 2024 | 15.99 | -0.43 | -2.62% | 16.57 | 16.57 | 15.48 | 124,445 |
| 06 Jun 2024 | 16.42 | -0.36 | -2.15% | 16.64 | 16.66 | 16.38 | 19,973 |
| 05 Jun 2024 | 16.78 | 0.38 | 2.32% | 16.46 | 16.78 | 16.38 | 26,317 |
| 04 Jun 2024 | 16.40 | 0.06 | 0.37% | 16.30 | 16.57 | 16.30 | 58,883 |
| 03 Jun 2024 | 16.34 | -0.01 | -0.06% | 16.65 | 16.65 | 16.25 | 47,525 |
| 31 May 2024 | 16.35 | 0.08 | 0.49% | 16.30 | 16.39 | 16.20 | 41,640 |
| 30 May 2024 | 16.27 | 0.07 | 0.43% | 16.29 | 16.39 | 16.27 | 13,394 |
| 29 May 2024 | 16.20 | -0.38 | -2.29% | 16.36 | 16.36 | 16.18 | 12,580 |
| 28 May 2024 | 16.58 | -0.16 | -0.96% | 16.87 | 16.87 | 16.41 | 3,642 |
| 27 May 2024 | 16.74 | 0.57 | 3.53% | 16.93 | 17.18 | 16.74 | 21,545 |
| 24 May 2024 | 16.17 | -0.21 | -1.28% | 16.08 | 16.17 | 15.85 | 115,442 |
| 23 May 2024 | 16.38 | 0.27 | 1.68% | 16.69 | 16.69 | 16.07 | 127,257 |
| 22 May 2024 | 16.11 | 0.05 | 0.31% | 15.98 | 16.30 | 15.86 | 19,380 |
| 21 May 2024 | 16.06 | 2.70 | 20.21% | 16.04 | 16.60 | 15.96 | 87,966 |
| 17 May 2024 | 13.36 | 0.64 | 5.03% | 13.30 | 13.53 | 13.25 | 38,538 |
| 16 May 2024 | 12.72 | -0.34 | -2.60% | 12.89 | 12.92 | 12.72 | 18,210 |
| 15 May 2024 | 13.06 | 0.54 | 4.31% | 12.84 | 13.14 | 12.76 | 18,294 |
| 14 May 2024 | 12.52 | -0.27 | -2.11% | 12.46 | 12.52 | 12.46 | 150 |
| 13 May 2024 | 12.79 | 0.22 | 1.75% | 12.80 | 12.80 | 12.78 | 5,702 |
| 10 May 2024 | 12.57 | -0.50 | -3.83% | 13.01 | 13.02 | 12.54 | 30,158 |
| 09 May 2024 | 13.07 | 0.09 | 0.69% | 12.95 | 13.07 | 12.95 | 2,503 |
| 08 May 2024 | 12.98 | -0.22 | -1.67% | 13.04 | 13.04 | 12.98 | 4,641 |
| 07 May 2024 | 13.20 | -0.02 | -0.15% | 13.22 | 13.22 | 13.20 | 835 |
| 06 May 2024 | 13.22 | -0.11 | -0.83% | 13.42 | 13.50 | 13.20 | 92,368 |
| 03 May 2024 | 13.33 | 0.35 | 2.70% | 13.17 | 13.34 | 13.17 | 5,395 |
| 02 May 2024 | 12.98 | 0.33 | 2.61% | 12.92 | 12.98 | 12.89 | 2,900 |
| 01 May 2024 | 12.65 | -0.03 | -0.24% | 12.55 | 12.85 | 12.42 | 10,596 |
| 30 Abr 2024 | 12.68 | -1.09 | -7.92% | 13.01 | 13.09 | 12.68 | 5,558 |
| 29 Abr 2024 | 13.77 | 0.15 | 1.10% | 13.52 | 13.77 | 13.52 | 4,016 |
| 26 Abr 2024 | 13.62 | -0.06 | -0.44% | 13.50 | 13.73 | 13.45 | 1,808 |
| 25 Abr 2024 | 13.68 | 0.10 | 0.74% | 13.49 | 13.68 | 13.49 | 4,802 |
| 24 Abr 2024 | 13.58 | -0.34 | -2.44% | 13.59 | 13.59 | 13.46 | 8,700 |
| 23 Abr 2024 | 13.92 | 0.13 | 0.94% | 13.89 | 14.22 | 13.89 | 3,558 |
| 22 Abr 2024 | 13.79 | 0.37 | 2.76% | 13.81 | 13.86 | 13.79 | 3,800 |
| 19 Abr 2024 | 13.42 | 0.15 | 1.13% | 13.44 | 13.44 | 13.34 | 512 |
| 18 Abr 2024 | 13.27 | 0.26 | 2.00% | 13.16 | 13.34 | 13.03 | 1,159 |
| 17 Abr 2024 | 13.01 | -0.26 | -1.96% | 13.19 | 13.19 | 12.70 | 9,350 |
| 16 Abr 2024 | 13.27 | -0.18 | -1.34% | 13.39 | 13.39 | 13.00 | 19,090 |
| 15 Abr 2024 | 13.45 | -0.48 | -3.45% | 13.98 | 13.98 | 13.37 | 3,769 |
| 12 Abr 2024 | 13.93 | -1.25 | -8.23% | 15.05 | 15.05 | 13.50 | 86,580 |
| 11 Abr 2024 | 15.18 | -0.07 | -0.46% | 15.39 | 15.39 | 15.18 | 7,001 |
| 10 Abr 2024 | 15.25 | -0.01 | -0.07% | 14.86 | 15.25 | 14.86 | 11,625 |
| 09 Abr 2024 | 15.26 | -0.77 | -4.80% | 15.26 | 15.26 | 15.00 | 16,308 |
| 08 Abr 2024 | 16.03 | 1.62 | 11.24% | 15.81 | 16.03 | 15.70 | 7,259 |
| 05 Abr 2024 | 14.41 | -0.22 | -1.50% | 14.20 | 14.42 | 14.20 | 9,727 |
| 04 Abr 2024 | 14.63 | 0.23 | 1.60% | 14.60 | 14.85 | 14.60 | 13,136 |
| 03 Abr 2024 | 14.40 | 0.21 | 1.48% | 14.31 | 14.55 | 14.30 | 12,557 |
| 02 Abr 2024 | 14.19 | -0.92 | -6.09% | 14.14 | 14.43 | 14.00 | 35,059 |
| 01 Abr 2024 | 15.11 | -0.39 | -2.52% | 15.44 | 15.52 | 14.87 | 21,588 |
| 28 Mar 2024 | 15.50 | 0.35 | 2.31% | 15.54 | 15.66 | 15.41 | 39,829 |
| 27 Mar 2024 | 15.15 | -0.31 | -2.01% | 15.88 | 15.88 | 15.01 | 36,570 |
| 26 Mar 2024 | 15.46 | -0.34 | -2.15% | 15.70 | 15.73 | 15.42 | 18,493 |
| 25 Mar 2024 | 15.80 | 1.23 | 8.44% | 14.91 | 15.86 | 14.91 | 13,453 |
| 22 Mar 2024 | 14.57 | -0.39 | -2.61% | 14.79 | 14.79 | 14.26 | 88,581 |
| 21 Mar 2024 | 14.96 | 0.30 | 2.05% | 15.40 | 15.40 | 14.86 | 9,200 |
| 20 Mar 2024 | 14.66 | 0.18 | 1.24% | 14.49 | 14.66 | 13.90 | 23,725 |
| 19 Mar 2024 | 14.48 | -0.63 | -4.17% | 14.35 | 14.48 | 13.93 | 56,108 |
| 18 Mar 2024 | 15.11 | -0.91 | -5.68% | 15.50 | 15.50 | 15.00 | 91,578 |
