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.
ETCETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00882 | -0.00017 | -1.89% | 0.00898 | 0.00911 | 0.008659 | 1,473.00 |
| 19 May 2024 | 0.00899 | -0.00019 | -2.07% | 0.00918 | 0.00922 | 0.00893 | 915.00 |
| 18 May 2024 | 0.00918 | 0.00001 | 0.11% | 0.00917 | 0.00936 | 0.0091 | 565.00 |
| 17 May 2024 | 0.00917 | -0.00009 | -0.97% | 0.00925 | 0.00937 | 0.00911 | 766.00 |
| 16 May 2024 | 0.00926 | 0.00034 | 3.81% | 0.00894 | 0.00929 | 0.008904 | 994.00 |
| 15 May 2024 | 0.00892 | 0.00013 | 1.48% | 0.008801 | 0.009001 | 0.00878 | 924.00 |
| 14 May 2024 | 0.00879 | -0.00012 | -1.35% | 0.00891 | 0.00893 | 0.00878 | 580.00 |
| 13 May 2024 | 0.00891 | -0.00022 | -2.41% | 0.0091 | 0.00913 | 0.00881 | 921.00 |
| 12 May 2024 | 0.00913 | 0.00003 | 0.33% | 0.0091 | 0.00915 | 0.00905 | 408.00 |
| 11 May 2024 | 0.0091 | 0.00003 | 0.33% | 0.00907 | 0.0092 | 0.00904 | 516.00 |
| 10 May 2024 | 0.00907 | -0.00003 | -0.33% | 0.0091 | 0.00922 | 0.00901 | 757.00 |
| 09 May 2024 | 0.0091 | -0.00001 | -0.11% | 0.00915 | 0.00924 | 0.00904 | 707.00 |
| 08 May 2024 | 0.00911 | 0.00011 | 1.22% | 0.009 | 0.0097 | 0.00889 | 2,125.00 |
| 07 May 2024 | 0.009 | 0.00017 | 1.93% | 0.00883 | 0.00912 | 0.00877 | 717.00 |
| 06 May 2024 | 0.00883 | 0.00001 | 0.11% | 0.00882 | 0.00906 | 0.00877 | 749.00 |
| 05 May 2024 | 0.00882 | 0.00017 | 1.97% | 0.00865 | 0.00888 | 0.00854 | 1,444.00 |
| 04 May 2024 | 0.00865 | -0.00002 | -0.23% | 0.00867 | 0.00874 | 0.00859 | 416.00 |
| 03 May 2024 | 0.00867 | 0.00008 | 0.93% | 0.00859 | 0.00879 | 0.00858 | 898.00 |
| 02 May 2024 | 0.00859 | -0.00001 | -0.12% | 0.0086 | 0.0087 | 0.00852 | 610.00 |
| 01 May 2024 | 0.0086 | 0.00015 | 1.78% | 0.00845 | 0.0086 | 0.008359 | 1,743.00 |
| 30 Abr 2024 | 0.00845 | -0.00013 | -1.52% | 0.00858 | 0.00867 | 0.00839 | 1,176.00 |
| 29 Abr 2024 | 0.00858 | 0.00001 | 0.12% | 0.00857 | 0.00868 | 0.00852 | 797.00 |
| 28 Abr 2024 | 0.00857 | 0.00001 | 0.12% | 0.00857 | 0.009003 | 0.00851 | 1,329.00 |
| 27 Abr 2024 | 0.00856 | -0.00009 | -1.04% | 0.008661 | 0.00882 | 0.00844 | 944.00 |
| 26 Abr 2024 | 0.00865 | 0.00027 | 3.22% | 0.00838 | 0.00888 | 0.0083 | 1,594.00 |
| 25 Abr 2024 | 0.00838 | -0.00003 | -0.36% | 0.00839 | 0.00844 | 0.00825 | 1,078.00 |
| 24 Abr 2024 | 0.00841 | -0.00036 | -4.10% | 0.00874 | 0.00878 | 0.00838 | 1,104.00 |
| 23 Abr 2024 | 0.00877 | -0.00009 | -1.02% | 0.008851 | 0.00886 | 0.00869 | 1,398.00 |
| 22 Abr 2024 | 0.00886 | 0.00013 | 1.49% | 0.00873 | 0.0089 | 0.00872 | 1,150.00 |
| 21 Abr 2024 | 0.00873 | -0.0001 | -1.13% | 0.00883 | 0.00889 | 0.00868 | 803.00 |
| 20 Abr 2024 | 0.00883 | 0.00031 | 3.64% | 0.00852 | 0.009002 | 0.00852 | 844.00 |
| 19 Abr 2024 | 0.00852 | 0.00 | 0.00% | 0.00852 | 0.008551 | 0.00837 | 919.00 |
| 18 Abr 2024 | 0.00852 | -0.00002 | -0.23% | 0.008499 | 0.008581 | 0.00842 | 1,274.00 |
| 17 Abr 2024 | 0.00854 | 0.000061 | 0.72% | 0.00847 | 0.00858 | 0.00838 | 761.00 |
| 16 Abr 2024 | 0.008479 | -0.000061 | -0.71% | 0.00854 | 0.00863 | 0.0083 | 1,383.00 |
| 15 Abr 2024 | 0.00854 | -0.00003 | -0.35% | 0.008549 | 0.00868 | 0.00827 | 1,336.00 |
| 14 Abr 2024 | 0.00857 | 0.00009 | 1.06% | 0.00848 | 0.00863 | 0.00832 | 1,699.00 |
| 13 Abr 2024 | 0.00848 | -0.0006 | -6.61% | 0.00908 | 0.00917 | 0.007989 | 9,439.00 |
| 12 Abr 2024 | 0.00908 | -0.00054 | -5.61% | 0.00963 | 0.00968 | 0.008708 | 6,854.00 |
| 11 Abr 2024 | 0.00962 | 0.00016 | 1.69% | 0.009451 | 0.00983 | 0.009369 | 1,308.00 |
| 10 Abr 2024 | 0.00946 | 0.000099 | 1.06% | 0.00934 | 0.00954 | 0.00923 | 2,365.00 |
| 09 Abr 2024 | 0.009361 | -0.000309 | -3.20% | 0.00967 | 0.00967 | 0.00936 | 1,218.00 |
| 08 Abr 2024 | 0.00967 | -0.00015 | -1.53% | 0.009811 | 0.00993 | 0.00957 | 1,254.00 |
| 07 Abr 2024 | 0.00982 | -0.00014 | -1.41% | 0.00997 | 0.01025 | 0.00978 | 1,603.00 |
| 06 Abr 2024 | 0.00996 | -0.00002 | -0.20% | 0.00997 | 0.01008 | 0.00982 | 571.00 |
| 05 Abr 2024 | 0.00998 | 0.0001 | 1.01% | 0.00989 | 0.01031 | 0.0098 | 2,518.00 |
| 04 Abr 2024 | 0.00988 | 0.00064 | 6.93% | 0.00924 | 0.00995 | 0.00924 | 3,157.00 |
| 03 Abr 2024 | 0.00924 | 0.00009 | 0.98% | 0.00916 | 0.00928 | 0.00905 | 1,088.00 |
| 02 Abr 2024 | 0.00915 | -0.00019 | -2.03% | 0.00934 | 0.00934 | 0.00902 | 6,278.00 |
| 01 Abr 2024 | 0.00934 | -0.00006 | -0.64% | 0.00939 | 0.00966 | 0.00927 | 728.00 |
| 31 Mar 2024 | 0.0094 | 0.00001 | 0.11% | 0.00939 | 0.00949 | 0.00927 | 1,670.00 |
| 30 Mar 2024 | 0.00939 | -0.000371 | -3.80% | 0.009727 | 0.00985 | 0.00938 | 1,771.00 |
| 29 Mar 2024 | 0.009761 | 0.000631 | 6.91% | 0.00913 | 0.00983 | 0.009029 | 3,314.00 |
| 28 Mar 2024 | 0.00913 | 0.00007 | 0.77% | 0.00906 | 0.0092 | 0.00898 | 1,550.00 |
| 27 Mar 2024 | 0.00906 | 0.0001 | 1.12% | 0.00896 | 0.0091 | 0.00879 | 961.00 |
| 26 Mar 2024 | 0.00896 | -0.000079 | -0.87% | 0.00903 | 0.00915 | 0.00894 | 3,978.00 |
| 25 Mar 2024 | 0.009039 | -0.000101 | -1.11% | 0.00913 | 0.00914 | 0.00887 | 812.00 |
| 24 Mar 2024 | 0.00914 | 0.00007 | 0.77% | 0.00909 | 0.0094 | 0.00906 | 1,249.00 |
| 23 Mar 2024 | 0.00907 | 0.00026 | 2.95% | 0.00881 | 0.0092 | 0.00879 | 967.00 |
| 22 Mar 2024 | 0.00881 | 0.00012 | 1.38% | 0.00868 | 0.00881 | 0.00859 | 902.00 |
| 21 Mar 2024 | 0.00869 | 0.00 | 0.00% | 0.00869 | 0.00877 | 0.00852 | 1,153.00 |
| 20 Mar 2024 | 0.00869 | -0.00006 | -0.69% | 0.00877 | 0.00891 | 0.00857 | 1,770.00 |
| 19 Mar 2024 | 0.00875 | -0.00014 | -1.57% | 0.00892 | 0.00894 | 0.00841 | 2,964.00 |
| 18 Mar 2024 | 0.00889 | 0.00013 | 1.48% | 0.00876 | 0.008943 | 0.00869 | 867.00 |
| 17 Mar 2024 | 0.00876 | 0.00007 | 0.81% | 0.00873 | 0.00881 | 0.00859 | 1,346.00 |
| 16 Mar 2024 | 0.00869 | -0.0002 | -2.25% | 0.008899 | 0.008962 | 0.00853 | 1,362.00 |
| 15 Mar 2024 | 0.00889 | -0.00015 | -1.66% | 0.00904 | 0.00909 | 0.00863 | 2,166.00 |
| 14 Mar 2024 | 0.00904 | -0.00007 | -0.77% | 0.00911 | 0.00924 | 0.00899 | 2,933.00 |
| 13 Mar 2024 | 0.00911 | -0.00015 | -1.62% | 0.00926 | 0.00926 | 0.00907 | 1,575.00 |
| 12 Mar 2024 | 0.00926 | -0.00008 | -0.86% | 0.009362 | 0.00939 | 0.00906 | 1,268.00 |
| 11 Mar 2024 | 0.00934 | 0.00006 | 0.65% | 0.00931 | 0.009704 | 0.00906 | 2,651.00 |
| 10 Mar 2024 | 0.00928 | -0.00026 | -2.73% | 0.00954 | 0.00957 | 0.00915 | 1,242.00 |
| 09 Mar 2024 | 0.00954 | -0.00024 | -2.45% | 0.00981 | 0.010071 | 0.00952 | 1,438.00 |
| 08 Mar 2024 | 0.00978 | 0.00 | 0.00% | 0.009789 | 0.01001 | 0.009649 | 2,850.00 |
| 07 Mar 2024 | 0.00978 | 0.00005 | 0.51% | 0.00977 | 0.009901 | 0.009599 | 1,499.00 |
| 06 Mar 2024 | 0.00973 | 0.00009 | 0.93% | 0.009608 | 0.0099 | 0.00939 | 2,345.00 |
| 05 Mar 2024 | 0.00964 | -0.00026 | -2.63% | 0.00992 | 0.010603 | 0.009299 | 5,936.00 |
| 04 Mar 2024 | 0.0099 | 0.00031 | 3.23% | 0.00963 | 0.01018 | 0.00952 | 2,185.00 |
| 03 Mar 2024 | 0.00959 | -0.0004 | -4.00% | 0.010029 | 0.010392 | 0.009251 | 3,259.00 |
| 02 Mar 2024 | 0.00999 | 0.00115 | 13.01% | 0.00884 | 0.010183 | 0.00884 | 4,965.00 |
| 01 Mar 2024 | 0.00884 | 0.00021 | 2.43% | 0.00864 | 0.00884 | 0.00862 | 990.00 |
| 29 Feb 2024 | 0.00863 | -0.00013 | -1.48% | 0.00874 | 0.00911 | 0.00853 | 5,848.00 |
| 28 Feb 2024 | 0.00876 | 0.0001 | 1.15% | 0.00868 | 0.00896 | 0.00839 | 2,815.00 |
| 27 Feb 2024 | 0.00866 | -0.00009 | -1.03% | 0.00875 | 0.00885 | 0.00854 | 3,422.00 |
| 26 Feb 2024 | 0.00875 | 0.00001 | 0.11% | 0.00874 | 0.008899 | 0.00869 | 2,189.00 |
| 25 Feb 2024 | 0.00874 | 0.00001 | 0.11% | 0.00873 | 0.00892 | 0.008639 | 1,312.00 |
| 24 Feb 2024 | 0.00873 | 0.000029 | 0.33% | 0.00871 | 0.00877 | 0.00864 | 534.00 |
| 23 Feb 2024 | 0.008701 | -0.00000900 | -0.10% | 0.008701 | 0.00873 | 0.00862 | 941.00 |
| 22 Feb 2024 | 0.00871 | -0.00006 | -0.68% | 0.00877 | 0.00882 | 0.00867 | 917.00 |
| 21 Feb 2024 | 0.00877 | -0.00021 | -2.34% | 0.00898 | 0.00905 | 0.00872 | 1,033.00 |
