ETHBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.04923802 | -0.00166100 | -3.26% | 0.05043180 | 0.05084194 | 0.04923802 | 45.00 |
02 May 2024 | 0.05089936 | -0.00051800 | -1.01% | 0.05104506 | 0.05149998 | 0.05043143 | 13.00 |
01 May 2024 | 0.05141735 | 0.00141382 | 2.83% | 0.04952733 | 0.05148287 | 0.04952733 | 60.00 |
30 Abr 2024 | 0.05000353 | -0.00057600 | -1.14% | 0.05057321 | 0.05057321 | 0.04898411 | 38.00 |
29 Abr 2024 | 0.05057924 | -0.00111900 | -2.16% | 0.05169829 | 0.05208617 | 0.05027619 | 83.00 |
28 Abr 2024 | 0.05169829 | 0.00017802 | 0.35% | 0.05150406 | 0.05230000 | 0.05110635 | 50.00 |
27 Abr 2024 | 0.05152027 | 0.00237147 | 4.83% | 0.04880323 | 0.05158567 | 0.04880323 | 103.00 |
26 Abr 2024 | 0.04914880 | -0.00006700 | -0.14% | 0.04911004 | 0.04914880 | 0.04880000 | 3.00 |
25 Abr 2024 | 0.04921605 | 0.00018794 | 0.38% | 0.04863582 | 0.04947165 | 0.04837269 | 26.00 |
24 Abr 2024 | 0.04902811 | 0.00082796 | 1.72% | 0.04820015 | 0.04953113 | 0.04805485 | 36.00 |
23 Abr 2024 | 0.04820015 | 0.00020015 | 0.42% | 0.04800000 | 0.04870922 | 0.04767744 | 11.00 |
22 Abr 2024 | 0.04800000 | -0.00045800 | -0.95% | 0.04845831 | 0.04879538 | 0.04785649 | 19.00 |
21 Abr 2024 | 0.04845831 | -0.00035900 | -0.74% | 0.04832344 | 0.04894652 | 0.04830060 | 4.00 |
20 Abr 2024 | 0.04881768 | 0.00060767 | 1.26% | 0.04812709 | 0.04892123 | 0.04760663 | 23.00 |
19 Abr 2024 | 0.04821001 | 0.00001000 | 0.02% | 0.04820000 | 0.04877632 | 0.04758559 | 18.00 |
18 Abr 2024 | 0.04820000 | -0.00023300 | -0.48% | 0.04846639 | 0.04904445 | 0.04820000 | 35.00 |
17 Abr 2024 | 0.04843311 | -0.00023300 | -0.48% | 0.04849825 | 0.04911000 | 0.04803544 | 27.00 |
16 Abr 2024 | 0.04866615 | 0.00003700 | 0.08% | 0.04862896 | 0.04991243 | 0.04811690 | 27.00 |
15 Abr 2024 | 0.04862896 | 0.00019531 | 0.40% | 0.04782988 | 0.04960694 | 0.04760910 | 103.00 |
14 Abr 2024 | 0.04843365 | 0.00163357 | 3.49% | 0.04680008 | 0.04867698 | 0.04634896 | 45.00 |
13 Abr 2024 | 0.04680008 | -0.00121000 | -2.52% | 0.04847455 | 0.04880996 | 0.04640000 | 275.00 |
12 Abr 2024 | 0.04801001 | -0.00174500 | -3.51% | 0.04985000 | 0.05038259 | 0.04801000 | 102.00 |
11 Abr 2024 | 0.04975512 | -0.00073100 | -1.45% | 0.05027165 | 0.05082422 | 0.04975512 | 20.00 |
10 Abr 2024 | 0.05048636 | -0.00026600 | -0.52% | 0.05063007 | 0.05127097 | 0.05024779 | 43.00 |
09 Abr 2024 | 0.05075264 | -0.00104700 | -2.02% | 0.05150025 | 0.05199706 | 0.05075264 | 37.00 |
08 Abr 2024 | 0.05180000 | 0.00238948 | 4.84% | 0.04944187 | 0.05194952 | 0.04902400 | 36.00 |
07 Abr 2024 | 0.04941052 | 0.00057859 | 1.18% | 0.04882439 | 0.04941052 | 0.04851965 | 14.00 |
06 Abr 2024 | 0.04883193 | 0.00006400 | 0.13% | 0.04876799 | 0.04939532 | 0.04876799 | 13.00 |
05 Abr 2024 | 0.04876798 | -0.00013900 | -0.28% | 0.04885680 | 0.05107081 | 0.04832192 | 67.00 |
04 Abr 2024 | 0.04890709 | -0.00114300 | -2.28% | 0.05005028 | 0.05058125 | 0.04871221 | 133.00 |
03 Abr 2024 | 0.05005028 | 0.00012972 | 0.26% | 0.04992056 | 0.05078812 | 0.04968000 | 31.00 |
02 Abr 2024 | 0.04992056 | -0.00015400 | -0.31% | 0.05009383 | 0.05080340 | 0.04970000 | 36.00 |
01 Abr 2024 | 0.05007472 | -0.00094300 | -1.85% | 0.05129628 | 0.05129628 | 0.05007000 | 33.00 |
31 Mar 2024 | 0.05101805 | 0.00045745 | 0.90% | 0.05013990 | 0.05148294 | 0.05009404 | 55.00 |
30 Mar 2024 | 0.05056060 | 0.00002900 | 0.06% | 0.05024284 | 0.05088872 | 0.05007000 | 31.00 |
29 Mar 2024 | 0.05053183 | 0.00025083 | 0.50% | 0.05054243 | 0.05087283 | 0.05024284 | 20.00 |
28 Mar 2024 | 0.05028100 | -0.00030900 | -0.61% | 0.05059000 | 0.05127858 | 0.05028100 | 60.00 |
27 Mar 2024 | 0.05059000 | -0.00080500 | -1.57% | 0.05139332 | 0.05179403 | 0.05059000 | 97.00 |
26 Mar 2024 | 0.05139520 | 0.00028536 | 0.56% | 0.05120843 | 0.05179403 | 0.05110000 | 21.00 |
25 Mar 2024 | 0.05110984 | -0.00024000 | -0.47% | 0.05160000 | 0.05198637 | 0.05103431 | 31.00 |
24 Mar 2024 | 0.05135000 | -0.00109800 | -2.09% | 0.05177119 | 0.05236566 | 0.05135000 | 19.00 |
23 Mar 2024 | 0.05244788 | 0.00038935 | 0.75% | 0.05200289 | 0.05327110 | 0.05166293 | 43.00 |
22 Mar 2024 | 0.05205853 | -0.00124100 | -2.33% | 0.05330000 | 0.05332100 | 0.05193544 | 47.00 |
21 Mar 2024 | 0.05330000 | 0.00114333 | 2.19% | 0.05207650 | 0.05337000 | 0.05168643 | 40.00 |
20 Mar 2024 | 0.05215667 | 0.00112311 | 2.20% | 0.05103355 | 0.05309754 | 0.05028087 | 109.00 |
19 Mar 2024 | 0.05103356 | -0.00139700 | -2.66% | 0.05226280 | 0.05226280 | 0.05100001 | 90.00 |
18 Mar 2024 | 0.05243104 | -0.00068900 | -1.30% | 0.05312034 | 0.05344957 | 0.05185158 | 50.00 |
17 Mar 2024 | 0.05312034 | -0.00088300 | -1.64% | 0.05400367 | 0.05400387 | 0.05283008 | 29.00 |
16 Mar 2024 | 0.05400367 | 0.00000400 | 0.01% | 0.05399987 | 0.05440375 | 0.05325000 | 87.00 |
15 Mar 2024 | 0.05399987 | -0.00006400 | -0.12% | 0.05457137 | 0.05545500 | 0.05346000 | 90.00 |
14 Mar 2024 | 0.05406373 | -0.00095900 | -1.74% | 0.05502056 | 0.05502056 | 0.05325000 | 105.00 |
13 Mar 2024 | 0.05502241 | -0.00076500 | -1.37% | 0.05552292 | 0.05629961 | 0.05455000 | 83.00 |
12 Mar 2024 | 0.05578692 | -0.00084900 | -1.50% | 0.05637010 | 0.05703872 | 0.05545141 | 41.00 |
11 Mar 2024 | 0.05663626 | 0.00058160 | 1.04% | 0.05657423 | 0.05663626 | 0.05552353 | 78.00 |
10 Mar 2024 | 0.05605466 | -0.00128200 | -2.24% | 0.05742113 | 0.05742113 | 0.05575353 | 93.00 |
09 Mar 2024 | 0.05733635 | 0.00000000 | 0.00% | 0.05733635 | 0.05733635 | 0.05733635 | 0.00 |
08 Mar 2024 | 0.05733635 | -0.00065100 | -1.12% | 0.05753511 | 0.05897008 | 0.05674501 | 63.00 |
07 Mar 2024 | 0.05798698 | 0.00009100 | 0.16% | 0.05789585 | 0.05829507 | 0.05624574 | 51.00 |
06 Mar 2024 | 0.05789585 | 0.00199328 | 3.57% | 0.05590257 | 0.05841010 | 0.05533391 | 110.00 |
05 Mar 2024 | 0.05590257 | 0.00284932 | 5.37% | 0.05341870 | 0.05689938 | 0.05290000 | 233.00 |
04 Mar 2024 | 0.05305325 | -0.00256800 | -4.62% | 0.05561431 | 0.05561431 | 0.05296271 | 148.00 |
03 Mar 2024 | 0.05562119 | 0.00064118 | 1.17% | 0.05498001 | 0.05653407 | 0.05474715 | 130.00 |
02 Mar 2024 | 0.05498001 | 0.00000001 | 0.00% | 0.05498000 | 0.05568987 | 0.05498000 | 65.00 |
01 Mar 2024 | 0.05498000 | 0.00057885 | 1.06% | 0.05483502 | 0.05543883 | 0.05445681 | 105.00 |
29 Feb 2024 | 0.05440115 | 0.00037554 | 0.70% | 0.05402562 | 0.05705303 | 0.05402562 | 165.00 |
28 Feb 2024 | 0.05402561 | -0.00279700 | -4.92% | 0.05682271 | 0.05739790 | 0.05390000 | 272.00 |
27 Feb 2024 | 0.05682271 | -0.00117700 | -2.03% | 0.05767506 | 0.05867011 | 0.05678528 | 159.00 |
26 Feb 2024 | 0.05800000 | -0.00209400 | -3.48% | 0.06009392 | 0.06075000 | 0.05800000 | 105.00 |
25 Feb 2024 | 0.06009392 | 0.00188650 | 3.24% | 0.05820433 | 0.06009392 | 0.05766149 | 59.00 |
24 Feb 2024 | 0.05820742 | 0.00077707 | 1.35% | 0.05775890 | 0.05820742 | 0.05747713 | 48.00 |
23 Feb 2024 | 0.05743035 | -0.00032000 | -0.55% | 0.05817861 | 0.05817861 | 0.05733728 | 17.00 |
22 Feb 2024 | 0.05775000 | 0.00045273 | 0.79% | 0.05729726 | 0.05820000 | 0.05690000 | 41.00 |
21 Feb 2024 | 0.05729727 | -0.00003500 | -0.06% | 0.05746688 | 0.05790384 | 0.05666422 | 48.00 |
20 Feb 2024 | 0.05733232 | 0.00063232 | 1.12% | 0.05663463 | 0.05767284 | 0.05570000 | 66.00 |
19 Feb 2024 | 0.05670000 | 0.00127472 | 2.30% | 0.05506283 | 0.05750000 | 0.05506283 | 63.00 |
18 Feb 2024 | 0.05542528 | 0.00132132 | 2.44% | 0.05379107 | 0.05557208 | 0.05378826 | 40.00 |
17 Feb 2024 | 0.05410396 | 0.00042928 | 0.80% | 0.05367471 | 0.05423700 | 0.05341666 | 23.00 |
16 Feb 2024 | 0.05367468 | -0.00054700 | -1.01% | 0.05422166 | 0.05484464 | 0.05350000 | 24.00 |
15 Feb 2024 | 0.05422166 | 0.00077325 | 1.45% | 0.05344841 | 0.05475000 | 0.05298140 | 104.00 |
14 Feb 2024 | 0.05344841 | 0.00047698 | 0.90% | 0.05296271 | 0.05379729 | 0.05290645 | 21.00 |
13 Feb 2024 | 0.05297143 | 0.00002200 | 0.04% | 0.05319955 | 0.05400001 | 0.05275090 | 50.00 |
12 Feb 2024 | 0.05294933 | 0.00094933 | 1.83% | 0.05200000 | 0.05320246 | 0.05103779 | 49.00 |
11 Feb 2024 | 0.05200000 | -0.00020000 | -0.38% | 0.05220001 | 0.05278860 | 0.05200000 | 13.00 |
10 Feb 2024 | 0.05220001 | -0.00054000 | -1.02% | 0.05273984 | 0.05319424 | 0.05220001 | 19.00 |
09 Feb 2024 | 0.05273984 | -0.00098400 | -1.83% | 0.05360192 | 0.05360192 | 0.05230000 | 51.00 |
08 Feb 2024 | 0.05372413 | -0.00078300 | -1.44% | 0.05480234 | 0.05480234 | 0.05339589 | 6.00 |
07 Feb 2024 | 0.05450724 | -0.00038400 | -0.70% | 0.05495712 | 0.05556145 | 0.05450724 | 11.00 |
06 Feb 2024 | 0.05489093 | 0.00078424 | 1.45% | 0.05369507 | 0.05543885 | 0.05369507 | 9.00 |
05 Feb 2024 | 0.05410669 | 0.00061798 | 1.16% | 0.05394542 | 0.05410772 | 0.05348866 | 9.00 |
04 Feb 2024 | 0.05348871 | -0.00000300 | -0.01% | 0.05349197 | 0.05392972 | 0.05323301 | 5.00 |
03 Feb 2024 | 0.05349197 | 0.00009100 | 0.17% | 0.05368427 | 0.05407269 | 0.05321961 | 13.00 |