Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.ETCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 26.78 | -0.380 | -1.38% | 27.10 | 27.42 | 26.78 | 14.00 |
| 03 May 2024 | 27.15 | 1.52 | 5.94% | 25.63 | 27.60 | 25.29 | 33.00 |
| 02 May 2024 | 25.63 | 0.390 | 1.53% | 25.24 | 25.63 | 24.90 | 370.00 |
| 01 May 2024 | 25.24 | -0.140 | -0.57% | 24.78 | 25.24 | 23.75 | 225.00 |
| 30 Abr 2024 | 25.39 | -2.13 | -7.74% | 27.77 | 27.77 | 24.64 | 612.00 |
| 29 Abr 2024 | 27.52 | -0.880 | -3.11% | 27.97 | 27.97 | 27.52 | 7.00 |
| 28 Abr 2024 | 28.40 | 1.00 | 3.65% | 27.99 | 29.66 | 27.99 | 115.00 |
| 27 Abr 2024 | 27.40 | -0.150 | -0.54% | 27.16 | 27.58 | 26.70 | 12.00 |
| 26 Abr 2024 | 27.55 | 0.830 | 3.11% | 26.72 | 27.55 | 25.94 | 88.00 |
| 25 Abr 2024 | 26.72 | 0.380 | 1.45% | 26.34 | 26.72 | 26.34 | 23.00 |
| 24 Abr 2024 | 26.34 | -1.22 | -4.41% | 28.39 | 28.39 | 26.34 | 26.00 |
| 23 Abr 2024 | 27.55 | -1.23 | -4.29% | 28.79 | 28.98 | 27.55 | 29.00 |
| 22 Abr 2024 | 28.79 | 1.27 | 4.60% | 27.93 | 28.79 | 27.62 | 31.00 |
| 21 Abr 2024 | 27.52 | -0.410 | -1.46% | 27.51 | 27.93 | 27.09 | 58.00 |
| 20 Abr 2024 | 27.93 | 2.05 | 7.92% | 25.88 | 27.93 | 25.88 | 61.00 |
| 19 Abr 2024 | 25.88 | 0.490 | 1.94% | 27.00 | 27.00 | 24.38 | 329.00 |
| 18 Abr 2024 | 25.38 | 1.38 | 5.74% | 27.14 | 27.53 | 24.62 | 83.00 |
| 17 Abr 2024 | 24.01 | -1.21 | -4.80% | 25.24 | 27.76 | 24.01 | 198.00 |
| 16 Abr 2024 | 25.22 | -1.43 | -5.35% | 26.42 | 26.80 | 25.22 | 61.00 |
| 15 Abr 2024 | 26.65 | -0.440 | -1.64% | 26.81 | 28.33 | 26.65 | 246.00 |
| 14 Abr 2024 | 27.09 | 1.18 | 4.55% | 25.91 | 27.09 | 25.32 | 114.00 |
| 13 Abr 2024 | 25.91 | -3.69 | -12.46% | 28.63 | 30.11 | 24.24 | 539.00 |
| 12 Abr 2024 | 29.60 | -4.67 | -13.62% | 34.26 | 34.26 | 28.75 | 700.00 |
| 11 Abr 2024 | 34.26 | 1.19 | 3.59% | 33.08 | 35.67 | 32.68 | 93.00 |
| 10 Abr 2024 | 33.08 | -0.130 | -0.39% | 33.20 | 33.21 | 32.23 | 12.00 |
| 09 Abr 2024 | 33.20 | -1.82 | -5.19% | 34.23 | 35.67 | 32.23 | 80.00 |
| 08 Abr 2024 | 35.02 | 1.79 | 5.37% | 33.24 | 35.67 | 32.73 | 222.00 |
| 07 Abr 2024 | 33.24 | -0.140 | -0.42% | 33.38 | 35.04 | 33.24 | 79.00 |
| 06 Abr 2024 | 33.38 | 0.670 | 2.06% | 34.20 | 34.20 | 32.25 | 33.00 |
| 05 Abr 2024 | 32.70 | -1.50 | -4.39% | 31.80 | 33.31 | 31.80 | 54.00 |
| 04 Abr 2024 | 34.20 | 3.35 | 10.86% | 31.29 | 34.68 | 30.39 | 45.00 |
| 03 Abr 2024 | 30.85 | 0.500 | 1.64% | 30.00 | 30.85 | 29.00 | 239.00 |
| 02 Abr 2024 | 30.36 | -2.75 | -8.29% | 32.88 | 32.88 | 30.05 | 209.00 |
| 01 Abr 2024 | 33.10 | -1.28 | -3.74% | 34.16 | 36.16 | 32.16 | 238.00 |
| 31 Mar 2024 | 34.39 | 0.490 | 1.43% | 32.59 | 34.42 | 32.00 | 100.00 |
| 30 Mar 2024 | 33.90 | -0.400 | -1.17% | 34.90 | 35.15 | 32.59 | 152.00 |
| 29 Mar 2024 | 34.30 | 2.00 | 6.19% | 32.30 | 34.30 | 32.00 | 108.00 |
| 28 Mar 2024 | 32.30 | -0.650 | -1.98% | 33.68 | 33.68 | 30.85 | 460.00 |
| 27 Mar 2024 | 32.95 | -0.740 | -2.19% | 33.50 | 33.50 | 30.82 | 94.00 |
| 26 Mar 2024 | 33.69 | -0.330 | -0.98% | 31.45 | 34.09 | 31.45 | 225.00 |
| 25 Mar 2024 | 34.03 | 2.50 | 7.93% | 31.52 | 34.04 | 30.46 | 173.00 |
| 24 Mar 2024 | 31.52 | 1.63 | 5.47% | 31.52 | 32.08 | 30.04 | 74.00 |
| 23 Mar 2024 | 29.89 | 1.63 | 5.78% | 28.33 | 31.52 | 28.33 | 681.00 |
| 22 Mar 2024 | 28.26 | -1.31 | -4.43% | 29.57 | 32.08 | 27.09 | 646.00 |
| 21 Mar 2024 | 29.57 | -1.00 | -3.28% | 29.46 | 31.27 | 29.46 | 397.00 |
| 20 Mar 2024 | 30.57 | 3.42 | 12.61% | 27.83 | 30.57 | 26.09 | 133.00 |
| 19 Mar 2024 | 27.15 | -3.29 | -10.82% | 28.01 | 30.57 | 27.00 | 553.00 |
| 18 Mar 2024 | 30.44 | -1.54 | -4.81% | 31.98 | 32.11 | 30.44 | 209.00 |
| 17 Mar 2024 | 31.98 | 0.880 | 2.82% | 31.09 | 32.77 | 28.03 | 459.00 |
| 16 Mar 2024 | 31.10 | -2.33 | -6.97% | 33.43 | 36.16 | 30.95 | 192.00 |
| 15 Mar 2024 | 33.43 | -0.970 | -2.82% | 34.40 | 36.10 | 30.95 | 245.00 |
| 14 Mar 2024 | 34.40 | -2.36 | -6.42% | 35.36 | 38.79 | 33.83 | 872.00 |
| 13 Mar 2024 | 36.76 | -1.64 | -4.27% | 36.28 | 38.99 | 34.47 | 218.00 |
| 12 Mar 2024 | 38.40 | 1.29 | 3.47% | 37.11 | 40.08 | 36.28 | 366.00 |
| 11 Mar 2024 | 37.11 | 1.36 | 3.80% | 35.76 | 38.67 | 34.00 | 315.00 |
| 10 Mar 2024 | 35.76 | -2.24 | -5.91% | 36.83 | 37.32 | 35.76 | 201.00 |
| 09 Mar 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 0.00 |
| 08 Mar 2024 | 38.00 | -0.120 | -0.31% | 38.12 | 40.87 | 35.89 | 324.00 |
| 07 Mar 2024 | 38.12 | 0.820 | 2.21% | 35.76 | 38.12 | 35.76 | 639.00 |
| 06 Mar 2024 | 37.29 | 2.20 | 6.27% | 35.09 | 38.26 | 32.26 | 538.00 |
| 05 Mar 2024 | 35.09 | -1.45 | -3.96% | 36.54 | 40.34 | 32.11 | 2,290.00 |
| 04 Mar 2024 | 36.54 | 4.30 | 13.33% | 34.14 | 36.69 | 32.77 | 374.00 |
| 03 Mar 2024 | 32.24 | -1.27 | -3.79% | 33.31 | 36.54 | 31.93 | 983.00 |
| 02 Mar 2024 | 33.51 | 3.65 | 12.21% | 30.31 | 34.81 | 30.31 | 777.00 |
| 01 Mar 2024 | 29.87 | 0.420 | 1.42% | 27.68 | 30.11 | 27.68 | 363.00 |
| 29 Feb 2024 | 29.45 | -0.050 | -0.18% | 26.74 | 31.48 | 26.74 | 444.00 |
| 28 Feb 2024 | 29.50 | 2.10 | 7.65% | 27.41 | 30.27 | 27.41 | 490.00 |
| 27 Feb 2024 | 27.40 | -0.320 | -1.15% | 27.72 | 29.00 | 27.28 | 176.00 |
| 26 Feb 2024 | 27.72 | 0.00 | 0.00% | 27.72 | 27.72 | 26.17 | 110.00 |
| 25 Feb 2024 | 27.72 | 1.51 | 5.76% | 26.21 | 27.72 | 25.49 | 64.00 |
| 24 Feb 2024 | 26.21 | 0.690 | 2.71% | 25.23 | 26.21 | 25.23 | 20.00 |
| 23 Feb 2024 | 25.52 | -0.690 | -2.64% | 26.21 | 26.21 | 25.52 | 200.00 |
| 22 Feb 2024 | 26.21 | 0.680 | 2.66% | 25.53 | 26.60 | 25.53 | 55.00 |
| 21 Feb 2024 | 25.53 | -0.100 | -0.41% | 27.45 | 27.45 | 25.52 | 191.00 |
| 20 Feb 2024 | 25.64 | -1.60 | -5.86% | 27.73 | 27.73 | 25.64 | 110.00 |
| 19 Feb 2024 | 27.23 | 0.780 | 2.93% | 26.46 | 27.23 | 26.16 | 77.00 |
| 18 Feb 2024 | 26.46 | 0.00 | 0.00% | 26.46 | 26.46 | 25.41 | 18.00 |
| 17 Feb 2024 | 26.46 | 0.080 | 0.31% | 27.23 | 27.23 | 26.00 | 107.00 |
| 16 Feb 2024 | 26.38 | 0.130 | 0.50% | 26.30 | 27.81 | 26.30 | 383.00 |
| 15 Feb 2024 | 26.25 | -0.750 | -2.80% | 27.00 | 27.82 | 26.14 | 331.00 |
| 14 Feb 2024 | 27.00 | 0.580 | 2.20% | 26.42 | 28.02 | 26.21 | 224.00 |
| 13 Feb 2024 | 26.42 | -1.06 | -3.86% | 25.62 | 27.66 | 25.15 | 965.00 |
| 12 Feb 2024 | 27.48 | 2.55 | 10.22% | 25.98 | 27.54 | 24.81 | 1,700.00 |
| 11 Feb 2024 | 24.93 | 0.120 | 0.48% | 25.98 | 25.98 | 24.92 | 128.00 |
| 10 Feb 2024 | 24.81 | -1.38 | -5.26% | 25.12 | 26.19 | 24.72 | 65.00 |
| 09 Feb 2024 | 26.19 | 1.27 | 5.10% | 25.64 | 26.19 | 24.92 | 144.00 |
| 08 Feb 2024 | 24.92 | -0.020 | -0.07% | 24.92 | 24.92 | 24.92 | 0.00 |
| 07 Feb 2024 | 24.94 | 1.31 | 5.53% | 23.98 | 25.09 | 23.59 | 359.00 |
| 06 Feb 2024 | 23.63 | -0.140 | -0.58% | 23.62 | 25.63 | 23.51 | 96.00 |
| 05 Feb 2024 | 23.77 | -1.87 | -7.29% | 24.50 | 24.50 | 23.77 | 89.00 |
| 04 Feb 2024 | 25.64 | 1.10 | 4.48% | 24.54 | 25.64 | 24.54 | 277.00 |
| 03 Feb 2024 | 24.54 | -0.150 | -0.60% | 24.70 | 25.64 | 24.54 | 60.00 |
