Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ETHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 4.71 | -0.10 | -2.08% | 4.80 | 4.87 | 4.60 | 18,610 |
| 06 Jun 2024 | 4.81 | -0.08 | -1.64% | 4.84 | 4.88 | 4.81 | 16,178 |
| 05 Jun 2024 | 4.89 | 0.09 | 1.88% | 4.86 | 4.90 | 4.78 | 24,745 |
| 04 Jun 2024 | 4.80 | 0.02 | 0.42% | 4.83 | 4.84 | 4.78 | 66,342 |
| 03 Jun 2024 | 4.78 | -0.02 | -0.42% | 4.84 | 4.85 | 4.78 | 7,907 |
| 31 May 2024 | 4.80 | 0.03 | 0.63% | 4.79 | 4.81 | 4.75 | 7,555 |
| 30 May 2024 | 4.77 | 0.01 | 0.21% | 4.78 | 4.83 | 4.77 | 3,139 |
| 29 May 2024 | 4.76 | -0.14 | -2.86% | 4.86 | 4.86 | 4.76 | 11,340 |
| 28 May 2024 | 4.90 | -0.04 | -0.81% | 4.99 | 4.99 | 4.89 | 7,782 |
| 27 May 2024 | 4.94 | 0.12 | 2.49% | 4.89 | 5.04 | 4.89 | 68,124 |
| 24 May 2024 | 4.82 | 0.01 | 0.21% | 4.75 | 4.84 | 4.74 | 15,628 |
| 23 May 2024 | 4.81 | 0.03 | 0.63% | 4.82 | 4.88 | 4.77 | 21,841 |
| 22 May 2024 | 4.78 | 0.05 | 1.06% | 4.72 | 4.82 | 4.72 | 27,530 |
| 21 May 2024 | 4.73 | 0.71 | 17.66% | 4.61 | 4.83 | 4.61 | 127,094 |
| 17 May 2024 | 4.02 | 0.16 | 4.15% | 3.93 | 4.05 | 3.93 | 19,376 |
| 16 May 2024 | 3.86 | -0.08 | -2.03% | 3.93 | 3.93 | 3.84 | 34,063 |
| 15 May 2024 | 3.94 | 0.14 | 3.68% | 3.84 | 3.94 | 3.83 | 49,357 |
| 14 May 2024 | 3.80 | -0.05 | -1.30% | 3.84 | 3.84 | 3.76 | 41,394 |
| 13 May 2024 | 3.85 | 0.05 | 1.32% | 3.87 | 3.89 | 3.83 | 14,817 |
| 10 May 2024 | 3.80 | -0.15 | -3.80% | 3.97 | 3.97 | 3.78 | 31,897 |
| 09 May 2024 | 3.95 | 0.05 | 1.28% | 3.88 | 3.95 | 3.86 | 2,842 |
| 08 May 2024 | 3.90 | -0.07 | -1.76% | 3.97 | 3.97 | 3.90 | 15,870 |
| 07 May 2024 | 3.97 | -0.01 | -0.25% | 4.00 | 4.01 | 3.95 | 6,814 |
| 06 May 2024 | 3.98 | -0.04 | -1.00% | 4.03 | 4.08 | 3.98 | 22,455 |
| 03 May 2024 | 4.02 | 0.12 | 3.08% | 3.94 | 4.03 | 3.94 | 70,729 |
| 02 May 2024 | 3.90 | 0.11 | 2.90% | 3.83 | 3.90 | 3.83 | 5,853 |
| 01 May 2024 | 3.79 | -0.03 | -0.79% | 3.81 | 3.90 | 3.73 | 34,286 |
| 30 Abr 2024 | 3.82 | -0.29 | -7.06% | 3.92 | 3.94 | 3.81 | 22,669 |
| 29 Abr 2024 | 4.11 | -0.03 | -0.72% | 4.07 | 4.13 | 4.03 | 11,904 |
| 26 Abr 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0 |
| 25 Abr 2024 | 4.14 | 0.03 | 0.73% | 4.08 | 4.14 | 4.06 | 6,438 |
| 24 Abr 2024 | 4.11 | -0.09 | -2.14% | 4.22 | 4.22 | 4.08 | 10,145 |
| 23 Abr 2024 | 4.20 | 0.02 | 0.48% | 4.19 | 4.25 | 4.19 | 7,768 |
| 22 Abr 2024 | 4.18 | 0.11 | 2.70% | 4.15 | 4.21 | 4.14 | 9,003 |
| 19 Abr 2024 | 4.07 | 0.06 | 1.50% | 4.04 | 4.07 | 3.98 | 10,278 |
| 18 Abr 2024 | 4.01 | 0.07 | 1.78% | 3.99 | 4.03 | 3.97 | 20,499 |
| 17 Abr 2024 | 3.94 | -0.07 | -1.75% | 4.00 | 4.00 | 3.82 | 26,208 |
| 16 Abr 2024 | 4.01 | -0.04 | -0.99% | 4.01 | 4.02 | 3.95 | 14,433 |
| 15 Abr 2024 | 4.05 | -0.16 | -3.80% | 4.24 | 4.24 | 3.98 | 27,480 |
| 12 Abr 2024 | 4.21 | -0.32 | -7.06% | 4.55 | 4.55 | 4.04 | 29,031 |
| 11 Abr 2024 | 4.53 | -0.03 | -0.66% | 4.58 | 4.59 | 4.50 | 3,820 |
| 10 Abr 2024 | 4.56 | 0.03 | 0.66% | 4.36 | 4.57 | 4.36 | 16,065 |
| 09 Abr 2024 | 4.53 | -0.18 | -3.82% | 4.65 | 4.65 | 4.48 | 10,624 |
| 08 Abr 2024 | 4.71 | 0.40 | 9.28% | 4.60 | 4.73 | 4.60 | 38,084 |
| 05 Abr 2024 | 4.31 | -0.04 | -0.92% | 4.26 | 4.33 | 4.24 | 2,839 |
| 04 Abr 2024 | 4.35 | 0.05 | 1.16% | 4.35 | 4.42 | 4.35 | 7,446 |
| 03 Abr 2024 | 4.30 | 0.05 | 1.18% | 4.33 | 4.35 | 4.28 | 10,868 |
| 02 Abr 2024 | 4.25 | -0.23 | -5.13% | 4.27 | 4.30 | 4.20 | 14,371 |
| 01 Abr 2024 | 4.48 | -0.09 | -1.97% | 4.68 | 4.68 | 4.45 | 7,996 |
| 28 Mar 2024 | 4.57 | 0.08 | 1.78% | 4.54 | 4.61 | 4.53 | 9,352 |
| 27 Mar 2024 | 4.49 | -0.10 | -2.18% | 4.65 | 4.65 | 4.44 | 8,256 |
| 26 Mar 2024 | 4.59 | -0.08 | -1.71% | 4.65 | 4.65 | 4.58 | 4,308 |
| 25 Mar 2024 | 4.67 | 0.32 | 7.36% | 4.49 | 4.68 | 4.47 | 46,661 |
| 22 Mar 2024 | 4.35 | -0.09 | -2.03% | 4.44 | 4.44 | 4.28 | 15,545 |
| 21 Mar 2024 | 4.44 | 0.07 | 1.60% | 4.54 | 4.59 | 4.43 | 27,090 |
| 20 Mar 2024 | 4.37 | 0.04 | 0.92% | 4.28 | 4.38 | 4.12 | 71,439 |
| 19 Mar 2024 | 4.33 | -0.12 | -2.70% | 4.21 | 4.37 | 4.18 | 154,224 |
| 18 Mar 2024 | 4.45 | -0.28 | -5.92% | 4.66 | 4.66 | 4.45 | 48,743 |
| 15 Mar 2024 | 4.73 | -0.14 | -2.87% | 4.76 | 4.79 | 4.67 | 65,157 |
| 14 Mar 2024 | 4.87 | -0.17 | -3.37% | 5.01 | 5.01 | 4.78 | 31,944 |
| 13 Mar 2024 | 5.04 | -0.03 | -0.59% | 5.16 | 5.16 | 5.02 | 39,881 |
| 12 Mar 2024 | 5.07 | -0.04 | -0.78% | 5.17 | 5.17 | 4.95 | 40,398 |
| 11 Mar 2024 | 5.11 | 0.09 | 1.79% | 5.05 | 5.37 | 5.05 | 102,019 |
