Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ETHH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.53 | -0.30 | -2.17% | 13.82 | 13.90 | 13.50 | 54,912 |
| 27 Jun 2024 | 13.83 | 0.19 | 1.39% | 13.82 | 13.92 | 13.81 | 41,937 |
| 26 Jun 2024 | 13.64 | -0.06 | -0.44% | 13.53 | 13.64 | 13.35 | 28,182 |
| 25 Jun 2024 | 13.70 | 0.49 | 3.71% | 13.50 | 13.73 | 13.47 | 38,736 |
| 24 Jun 2024 | 13.21 | -0.97 | -6.84% | 13.30 | 13.36 | 13.01 | 60,905 |
| 21 Jun 2024 | 14.18 | 0.05 | 0.35% | 13.95 | 14.18 | 13.87 | 48,295 |
| 20 Jun 2024 | 14.13 | -0.10 | -0.70% | 14.24 | 14.24 | 13.98 | 63,896 |
| 19 Jun 2024 | 14.23 | 0.55 | 4.02% | 14.20 | 14.35 | 14.15 | 15,743 |
| 18 Jun 2024 | 13.68 | -0.61 | -4.27% | 13.60 | 13.80 | 13.53 | 65,805 |
| 17 Jun 2024 | 14.29 | 0.62 | 4.54% | 14.14 | 14.35 | 13.98 | 131,244 |
| 14 Jun 2024 | 13.67 | -0.32 | -2.29% | 14.10 | 14.10 | 13.48 | 25,148 |
| 13 Jun 2024 | 13.99 | -0.19 | -1.34% | 14.09 | 14.12 | 13.75 | 29,953 |
| 12 Jun 2024 | 14.18 | 0.13 | 0.93% | 14.47 | 14.58 | 14.10 | 43,527 |
| 11 Jun 2024 | 14.05 | -0.67 | -4.55% | 14.22 | 14.22 | 13.78 | 65,402 |
| 10 Jun 2024 | 14.72 | -0.12 | -0.81% | 14.77 | 14.86 | 14.72 | 33,674 |
| 07 Jun 2024 | 14.84 | -0.40 | -2.62% | 15.28 | 15.38 | 14.40 | 72,470 |
| 06 Jun 2024 | 15.24 | -0.36 | -2.31% | 15.44 | 15.49 | 15.22 | 38,695 |
| 05 Jun 2024 | 15.60 | 0.34 | 2.23% | 15.30 | 15.60 | 15.22 | 40,865 |
| 04 Jun 2024 | 15.26 | 0.08 | 0.53% | 15.16 | 15.39 | 15.14 | 38,634 |
| 03 Jun 2024 | 15.18 | -0.04 | -0.26% | 15.54 | 15.54 | 15.10 | 40,914 |
| 31 May 2024 | 15.22 | 0.07 | 0.46% | 15.29 | 15.30 | 14.98 | 35,107 |
| 30 May 2024 | 15.15 | 0.07 | 0.46% | 15.18 | 15.37 | 15.11 | 30,177 |
| 29 May 2024 | 15.08 | -0.37 | -2.39% | 15.25 | 15.28 | 15.07 | 73,694 |
| 28 May 2024 | 15.45 | -0.12 | -0.77% | 15.69 | 15.69 | 15.18 | 35,673 |
| 27 May 2024 | 15.57 | 0.48 | 3.18% | 15.73 | 15.98 | 15.54 | 87,357 |
| 24 May 2024 | 15.09 | -0.16 | -1.05% | 14.96 | 15.12 | 14.71 | 101,763 |
| 23 May 2024 | 15.25 | 0.24 | 1.60% | 15.50 | 15.50 | 14.90 | 132,118 |
| 22 May 2024 | 15.01 | 0.23 | 1.56% | 14.81 | 15.25 | 14.75 | 91,738 |
| 21 May 2024 | 14.78 | 2.34 | 18.81% | 15.14 | 15.40 | 14.78 | 169,930 |
| 17 May 2024 | 12.44 | 0.57 | 4.80% | 12.38 | 12.56 | 12.30 | 65,658 |
| 16 May 2024 | 11.87 | -0.34 | -2.78% | 12.00 | 12.04 | 11.80 | 25,269 |
| 15 May 2024 | 12.21 | 0.56 | 4.81% | 11.94 | 12.21 | 11.94 | 23,532 |
| 14 May 2024 | 11.65 | -0.25 | -2.10% | 11.72 | 11.72 | 11.52 | 55,243 |
| 13 May 2024 | 11.90 | 0.22 | 1.88% | 11.97 | 11.97 | 11.80 | 35,372 |
| 10 May 2024 | 11.68 | -0.49 | -4.03% | 12.14 | 12.18 | 11.60 | 64,581 |
| 09 May 2024 | 12.17 | 0.11 | 0.91% | 12.00 | 12.18 | 11.98 | 23,502 |
| 08 May 2024 | 12.06 | -0.22 | -1.79% | 12.09 | 12.20 | 12.04 | 42,929 |
| 07 May 2024 | 12.28 | -0.08 | -0.65% | 12.36 | 12.41 | 12.22 | 53,360 |
| 06 May 2024 | 12.36 | -0.01 | -0.08% | 12.48 | 12.58 | 12.30 | 54,019 |
| 03 May 2024 | 12.37 | 0.28 | 2.32% | 12.30 | 12.45 | 12.28 | 65,900 |
| 02 May 2024 | 12.09 | 0.29 | 2.46% | 12.01 | 12.10 | 11.90 | 172,188 |
| 01 May 2024 | 11.80 | 0.05 | 0.43% | 11.64 | 12.11 | 11.54 | 60,376 |
| 30 Abr 2024 | 11.75 | -1.08 | -8.42% | 12.16 | 12.21 | 11.75 | 75,245 |
| 29 Abr 2024 | 12.83 | 0.07 | 0.55% | 12.68 | 12.84 | 12.58 | 37,132 |
| 26 Abr 2024 | 12.76 | 0.00 | 0.00% | 12.76 | 12.76 | 12.76 | 0 |
| 25 Abr 2024 | 12.76 | 0.12 | 0.95% | 12.52 | 12.80 | 12.51 | 28,846 |
| 24 Abr 2024 | 12.64 | -0.34 | -2.62% | 13.10 | 13.17 | 12.55 | 39,139 |
| 23 Abr 2024 | 12.98 | 0.12 | 0.93% | 12.85 | 13.18 | 12.82 | 167,208 |
| 22 Abr 2024 | 12.86 | 0.32 | 2.55% | 12.95 | 12.96 | 12.80 | 257,320 |
| 19 Abr 2024 | 12.54 | 0.16 | 1.29% | 12.47 | 12.55 | 12.33 | 28,246 |
| 18 Abr 2024 | 12.38 | 0.26 | 2.15% | 12.22 | 12.48 | 12.19 | 62,248 |
| 17 Abr 2024 | 12.12 | -0.22 | -1.78% | 12.25 | 12.33 | 11.77 | 97,843 |
| 16 Abr 2024 | 12.34 | -0.18 | -1.44% | 12.46 | 12.46 | 12.13 | 25,292 |
| 15 Abr 2024 | 12.52 | -0.45 | -3.47% | 13.07 | 13.07 | 12.23 | 92,733 |
| 12 Abr 2024 | 12.97 | -1.28 | -8.98% | 14.07 | 14.07 | 12.46 | 206,843 |
| 11 Abr 2024 | 14.25 | -0.01 | -0.07% | 14.40 | 14.45 | 14.07 | 39,815 |
| 10 Abr 2024 | 14.26 | 0.02 | 0.14% | 13.90 | 14.35 | 13.85 | 52,893 |
| 09 Abr 2024 | 14.24 | -0.74 | -4.94% | 14.69 | 14.73 | 13.98 | 64,907 |
| 08 Abr 2024 | 14.98 | 1.56 | 11.62% | 14.50 | 15.07 | 14.48 | 232,761 |
| 05 Abr 2024 | 13.42 | -0.21 | -1.54% | 13.20 | 13.50 | 13.19 | 98,616 |
| 04 Abr 2024 | 13.63 | 0.32 | 2.40% | 13.60 | 13.93 | 13.59 | 84,380 |
| 03 Abr 2024 | 13.31 | 0.05 | 0.38% | 13.36 | 13.64 | 13.31 | 30,927 |
| 02 Abr 2024 | 13.26 | -0.84 | -5.96% | 13.23 | 13.42 | 13.05 | 85,828 |
| 01 Abr 2024 | 14.10 | -0.32 | -2.22% | 14.39 | 14.45 | 13.75 | 141,541 |
