Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ETHX.U Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 16.95 | -0.07 | -0.41% | 17.26 | 17.32 | 16.90 | 36,822 |
| 31 May 2024 | 17.02 | 0.09 | 0.53% | 17.12 | 17.12 | 16.86 | 21,927 |
| 30 May 2024 | 16.93 | 0.10 | 0.59% | 16.94 | 17.21 | 16.89 | 36,280 |
| 29 May 2024 | 16.83 | -0.44 | -2.55% | 17.06 | 17.09 | 16.83 | 35,123 |
| 28 May 2024 | 17.27 | -0.15 | -0.86% | 17.57 | 17.59 | 17.00 | 93,570 |
| 27 May 2024 | 17.42 | 0.54 | 3.20% | 17.65 | 17.87 | 17.42 | 40,688 |
| 24 May 2024 | 16.88 | -0.15 | -0.88% | 16.76 | 16.88 | 16.45 | 116,402 |
| 23 May 2024 | 17.03 | 0.22 | 1.31% | 17.29 | 17.33 | 16.67 | 94,691 |
| 22 May 2024 | 16.81 | 0.13 | 0.78% | 16.57 | 16.95 | 16.54 | 34,222 |
| 21 May 2024 | 16.68 | 2.80 | 20.17% | 16.92 | 17.22 | 16.64 | 101,275 |
| 17 May 2024 | 13.88 | 0.62 | 4.68% | 13.75 | 14.06 | 13.75 | 88,178 |
| 16 May 2024 | 13.26 | -0.29 | -2.14% | 13.39 | 13.44 | 13.19 | 19,855 |
| 15 May 2024 | 13.55 | 0.53 | 4.07% | 13.36 | 13.59 | 13.26 | 36,731 |
| 14 May 2024 | 13.02 | -0.27 | -2.03% | 13.05 | 13.09 | 12.85 | 24,970 |
| 13 May 2024 | 13.29 | 0.24 | 1.84% | 13.37 | 13.40 | 13.22 | 21,314 |
| 10 May 2024 | 13.05 | -0.56 | -4.11% | 13.58 | 13.65 | 12.99 | 40,665 |
| 09 May 2024 | 13.61 | 0.11 | 0.81% | 13.42 | 13.61 | 13.42 | 9,784 |
| 08 May 2024 | 13.50 | -0.25 | -1.82% | 13.49 | 13.63 | 13.49 | 8,907 |
| 07 May 2024 | 13.75 | -0.04 | -0.29% | 13.80 | 13.92 | 13.69 | 20,397 |
| 06 May 2024 | 13.79 | -0.03 | -0.22% | 14.03 | 14.08 | 13.75 | 42,346 |
| 03 May 2024 | 13.82 | 0.32 | 2.37% | 13.74 | 13.91 | 13.71 | 40,475 |
| 02 May 2024 | 13.50 | 0.30 | 2.27% | 13.40 | 13.53 | 13.29 | 44,393 |
| 01 May 2024 | 13.20 | 0.07 | 0.53% | 13.00 | 13.46 | 12.96 | 49,341 |
| 30 Abr 2024 | 13.13 | -1.19 | -8.31% | 13.52 | 13.55 | 13.13 | 29,550 |
| 29 Abr 2024 | 14.32 | 0.21 | 1.49% | 14.13 | 14.32 | 14.02 | 24,077 |
| 26 Abr 2024 | 14.11 | -0.09 | -0.63% | 14.09 | 14.23 | 13.99 | 10,077 |
| 25 Abr 2024 | 14.20 | 0.10 | 0.71% | 13.97 | 14.26 | 13.95 | 37,989 |
| 24 Abr 2024 | 14.10 | -0.37 | -2.56% | 14.62 | 14.65 | 14.04 | 64,968 |
| 23 Abr 2024 | 14.47 | 0.14 | 0.98% | 14.31 | 14.61 | 14.31 | 20,334 |
| 22 Abr 2024 | 14.33 | 0.36 | 2.58% | 14.39 | 14.42 | 14.28 | 36,349 |
| 19 Abr 2024 | 13.97 | 0.16 | 1.16% | 13.90 | 13.97 | 13.70 | 24,686 |
| 18 Abr 2024 | 13.81 | 0.29 | 2.14% | 13.65 | 13.86 | 13.60 | 19,472 |
| 17 Abr 2024 | 13.52 | -0.24 | -1.74% | 13.66 | 13.70 | 13.19 | 47,319 |
| 16 Abr 2024 | 13.76 | -0.21 | -1.50% | 13.91 | 13.93 | 13.50 | 41,317 |
| 15 Abr 2024 | 13.97 | -0.47 | -3.25% | 14.53 | 14.53 | 13.65 | 128,049 |
| 12 Abr 2024 | 14.44 | -1.38 | -8.72% | 15.65 | 15.65 | 13.92 | 51,075 |
| 11 Abr 2024 | 15.82 | -0.02 | -0.13% | 16.03 | 16.03 | 15.70 | 12,466 |
| 10 Abr 2024 | 15.84 | -0.01 | -0.06% | 15.43 | 15.85 | 15.40 | 12,985 |
| 09 Abr 2024 | 15.85 | -0.83 | -4.98% | 16.30 | 16.35 | 15.58 | 19,362 |
| 08 Abr 2024 | 16.68 | 1.71 | 11.42% | 16.47 | 16.68 | 16.30 | 81,779 |
| 05 Abr 2024 | 14.97 | -0.16 | -1.06% | 14.75 | 14.98 | 14.75 | 68,168 |
| 04 Abr 2024 | 15.13 | 0.22 | 1.48% | 15.11 | 15.50 | 15.11 | 63,870 |
| 03 Abr 2024 | 14.91 | 0.17 | 1.15% | 14.87 | 15.15 | 14.85 | 41,763 |
| 02 Abr 2024 | 14.74 | -0.94 | -5.99% | 14.72 | 14.94 | 14.47 | 33,127 |
| 01 Abr 2024 | 15.68 | -0.41 | -2.55% | 16.04 | 16.04 | 15.43 | 96,105 |
| 28 Mar 2024 | 16.09 | 0.37 | 2.35% | 16.11 | 16.28 | 16.00 | 70,090 |
| 27 Mar 2024 | 15.72 | -0.33 | -2.06% | 16.50 | 16.52 | 15.61 | 30,859 |
| 26 Mar 2024 | 16.05 | -0.36 | -2.19% | 16.35 | 16.35 | 16.03 | 18,114 |
| 25 Mar 2024 | 16.41 | 1.34 | 8.89% | 15.51 | 16.45 | 15.49 | 41,863 |
| 22 Mar 2024 | 15.07 | -0.47 | -3.02% | 15.38 | 15.38 | 14.82 | 94,302 |
| 21 Mar 2024 | 15.54 | 0.30 | 1.97% | 16.03 | 16.04 | 15.39 | 143,523 |
| 20 Mar 2024 | 15.24 | 0.23 | 1.53% | 15.06 | 15.30 | 14.19 | 115,694 |
| 19 Mar 2024 | 15.01 | -0.67 | -4.27% | 14.86 | 15.13 | 14.49 | 59,101 |
| 18 Mar 2024 | 15.68 | -0.94 | -5.66% | 16.01 | 16.10 | 15.65 | 109,521 |
| 15 Mar 2024 | 16.62 | -0.49 | -2.86% | 16.58 | 17.12 | 16.53 | 75,689 |
| 14 Mar 2024 | 17.11 | -0.95 | -5.26% | 17.67 | 17.67 | 16.74 | 119,039 |
| 13 Mar 2024 | 18.06 | 0.09 | 0.50% | 18.05 | 18.07 | 17.83 | 60,694 |
| 12 Mar 2024 | 17.97 | -0.27 | -1.48% | 18.20 | 18.24 | 17.24 | 101,759 |
| 11 Mar 2024 | 18.24 | 0.39 | 2.18% | 18.34 | 18.47 | 18.08 | 216,565 |
| 08 Mar 2024 | 17.85 | 0.10 | 0.56% | 17.88 | 18.01 | 17.35 | 124,579 |
| 07 Mar 2024 | 17.75 | 0.25 | 1.43% | 17.28 | 17.75 | 17.22 | 56,039 |
| 06 Mar 2024 | 17.50 | 2.23 | 14.60% | 17.32 | 17.61 | 16.92 | 81,624 |
