ETHUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 3,088.06 | 97.93 | 3.28% | 2,990.12 | 3,131.98 | 2,942.94 | 7.00 |
02 May 2024 | 2,990.12 | 34.11 | 1.15% | 2,988.11 | 2,990.12 | 2,890.77 | 24.00 |
01 May 2024 | 2,956.02 | -27.06 | -0.91% | 3,030.37 | 3,030.37 | 2,860.45 | 7.00 |
30 Abr 2024 | 2,983.08 | -242.36 | -7.51% | 3,147.27 | 3,281.76 | 2,937.97 | 4.00 |
29 Abr 2024 | 3,225.44 | -34.57 | -1.06% | 3,297.99 | 3,297.99 | 3,146.69 | 2.00 |
28 Abr 2024 | 3,260.01 | -11.83 | -0.36% | 3,250.98 | 3,334.21 | 3,250.98 | 0.00 |
27 Abr 2024 | 3,271.83 | 150.60 | 4.83% | 3,119.32 | 3,271.83 | 3,081.47 | 2.00 |
26 Abr 2024 | 3,121.23 | -61.50 | -1.93% | 3,181.23 | 3,181.23 | 3,111.26 | 1.00 |
25 Abr 2024 | 3,182.73 | 37.22 | 1.18% | 3,137.07 | 3,182.73 | 3,105.00 | 2.00 |
24 Abr 2024 | 3,145.51 | -89.64 | -2.77% | 3,235.15 | 3,285.30 | 3,127.90 | 4.00 |
23 Abr 2024 | 3,235.15 | 40.50 | 1.27% | 3,194.65 | 3,259.97 | 3,168.84 | 11.00 |
22 Abr 2024 | 3,194.65 | 31.07 | 0.98% | 3,145.00 | 3,227.01 | 3,121.46 | 0.00 |
21 Abr 2024 | 3,163.58 | -14.94 | -0.47% | 3,170.69 | 3,215.25 | 3,123.95 | 1.00 |
20 Abr 2024 | 3,178.52 | 127.21 | 4.17% | 3,051.31 | 3,178.52 | 3,029.85 | 3.00 |
19 Abr 2024 | 3,051.31 | -14.28 | -0.47% | 3,029.85 | 3,128.38 | 2,865.06 | 3.00 |
18 Abr 2024 | 3,065.59 | 83.38 | 2.80% | 2,982.20 | 3,071.98 | 2,952.42 | 6.00 |
17 Abr 2024 | 2,982.20 | -85.37 | -2.78% | 3,075.54 | 3,131.40 | 2,970.00 | 4.00 |
16 Abr 2024 | 3,067.58 | -19.91 | -0.64% | 3,087.48 | 3,137.30 | 3,010.01 | 10.00 |
15 Abr 2024 | 3,087.48 | -4.32 | -0.14% | 3,119.28 | 3,397.92 | 3,050.17 | 14.00 |
14 Abr 2024 | 3,091.80 | 61.58 | 2.03% | 3,030.22 | 3,221.75 | 2,948.77 | 11.00 |
13 Abr 2024 | 3,030.22 | -241.17 | -7.37% | 3,260.29 | 3,314.97 | 2,950.11 | 29.00 |
12 Abr 2024 | 3,271.39 | -249.58 | -7.09% | 3,498.50 | 3,660.57 | 3,200.73 | 43.00 |
11 Abr 2024 | 3,520.97 | -5.03 | -0.14% | 3,541.02 | 3,621.65 | 3,474.66 | 6.00 |
10 Abr 2024 | 3,526.00 | 37.49 | 1.07% | 3,532.73 | 3,554.69 | 3,399.36 | 3.00 |
09 Abr 2024 | 3,488.51 | -211.49 | -5.72% | 3,700.00 | 3,726.36 | 3,482.56 | 2.00 |
08 Abr 2024 | 3,700.00 | 265.53 | 7.73% | 3,434.47 | 3,700.00 | 3,397.21 | 8.00 |
07 Abr 2024 | 3,434.47 | 80.64 | 2.40% | 3,353.83 | 3,439.56 | 3,353.83 | 4.00 |
06 Abr 2024 | 3,353.83 | 51.55 | 1.56% | 3,289.95 | 3,356.85 | 3,289.95 | 1.00 |
05 Abr 2024 | 3,302.28 | -31.41 | -0.94% | 3,333.69 | 3,336.25 | 3,235.02 | 2.00 |
04 Abr 2024 | 3,333.69 | 41.75 | 1.27% | 3,297.89 | 3,411.12 | 3,260.17 | 5.00 |
03 Abr 2024 | 3,291.94 | -30.58 | -0.92% | 3,289.41 | 3,361.54 | 3,250.87 | 2.00 |
02 Abr 2024 | 3,322.51 | -213.56 | -6.04% | 3,529.02 | 3,529.02 | 3,250.87 | 3.00 |
01 Abr 2024 | 3,536.07 | -89.61 | -2.47% | 3,625.68 | 3,635.75 | 3,428.95 | 5.00 |
31 Mar 2024 | 3,625.68 | 114.57 | 3.26% | 3,490.60 | 3,651.85 | 3,488.50 | 3.00 |
30 Mar 2024 | 3,511.11 | -29.99 | -0.85% | 3,531.03 | 3,558.22 | 3,478.57 | 4.00 |
29 Mar 2024 | 3,541.10 | 6.93 | 0.20% | 3,530.19 | 3,600.00 | 3,470.16 | 4.00 |
28 Mar 2024 | 3,534.16 | 54.16 | 1.56% | 3,526.00 | 3,611.58 | 3,470.00 | 7.00 |
27 Mar 2024 | 3,480.00 | -130.55 | -3.62% | 3,610.58 | 3,643.80 | 3,480.00 | 11.00 |
26 Mar 2024 | 3,610.55 | 2.96 | 0.08% | 3,607.59 | 3,654.78 | 3,550.00 | 9.00 |
25 Mar 2024 | 3,607.59 | 180.55 | 5.27% | 3,413.00 | 3,647.75 | 3,378.16 | 4.00 |
24 Mar 2024 | 3,427.04 | 57.74 | 1.71% | 3,365.28 | 3,427.04 | 3,299.74 | 3.00 |
23 Mar 2024 | 3,369.30 | 69.30 | 2.10% | 3,305.88 | 3,422.18 | 3,285.50 | 5.00 |
22 Mar 2024 | 3,300.00 | -241.40 | -6.82% | 3,541.40 | 3,546.37 | 3,227.00 | 21.00 |
21 Mar 2024 | 3,541.40 | -5.79 | -0.16% | 3,472.99 | 3,609.97 | 3,391.49 | 7.00 |
20 Mar 2024 | 3,547.19 | 370.00 | 11.65% | 3,173.18 | 3,547.34 | 3,074.85 | 22.00 |
19 Mar 2024 | 3,177.19 | -355.51 | -10.06% | 3,532.70 | 3,532.70 | 3,103.43 | 40.00 |
18 Mar 2024 | 3,532.70 | -130.87 | -3.57% | 3,609.49 | 3,663.54 | 3,461.84 | 5.00 |
17 Mar 2024 | 3,663.57 | 159.37 | 4.55% | 3,518.00 | 3,695.60 | 3,431.03 | 11.00 |
16 Mar 2024 | 3,504.20 | -260.88 | -6.93% | 3,742.78 | 3,788.94 | 3,504.20 | 4.00 |
15 Mar 2024 | 3,765.07 | -89.66 | -2.33% | 3,869.23 | 3,997.54 | 3,546.35 | 28.00 |
14 Mar 2024 | 3,854.73 | -119.09 | -3.00% | 4,028.23 | 4,029.24 | 3,780.00 | 10.00 |
13 Mar 2024 | 3,973.82 | -22.22 | -0.56% | 4,000.07 | 4,078.54 | 3,946.00 | 13.00 |
12 Mar 2024 | 3,996.04 | -34.12 | -0.85% | 4,030.16 | 4,066.46 | 3,886.39 | 13.00 |
11 Mar 2024 | 4,030.16 | 131.87 | 3.38% | 3,895.35 | 4,066.51 | 3,715.00 | 12.00 |
10 Mar 2024 | 3,898.30 | -19.16 | -0.49% | 3,885.83 | 3,998.80 | 3,764.15 | 5.00 |
09 Mar 2024 | 3,917.45 | 0.00 | 0.00% | 3,917.45 | 3,917.45 | 3,917.45 | 0.00 |
08 Mar 2024 | 3,917.45 | 90.70 | 2.37% | 3,896.86 | 4,000.43 | 3,805.61 | 20.00 |
07 Mar 2024 | 3,826.76 | -24.57 | -0.64% | 3,863.47 | 3,905.80 | 3,724.24 | 15.00 |
06 Mar 2024 | 3,851.33 | 306.50 | 8.65% | 3,601.60 | 3,870.08 | 3,443.24 | 27.00 |
05 Mar 2024 | 3,544.83 | -59.82 | -1.66% | 3,450.44 | 3,870.08 | 3,375.37 | 75.00 |
04 Mar 2024 | 3,604.65 | 151.91 | 4.40% | 3,458.69 | 3,609.94 | 3,320.94 | 89.00 |
03 Mar 2024 | 3,452.74 | 12.02 | 0.35% | 3,438.84 | 3,498.43 | 3,326.65 | 2.00 |
02 Mar 2024 | 3,440.72 | -14.02 | -0.41% | 3,453.86 | 3,498.25 | 3,317.34 | 9.00 |
01 Mar 2024 | 3,454.75 | 138.86 | 4.19% | 3,319.86 | 3,458.79 | 3,319.86 | 9.00 |
29 Feb 2024 | 3,315.89 | -27.75 | -0.83% | 3,353.55 | 3,521.35 | 3,315.89 | 21.00 |
28 Feb 2024 | 3,343.64 | 130.81 | 4.07% | 3,265.88 | 3,445.82 | 3,214.81 | 48.00 |
27 Feb 2024 | 3,212.83 | 33.06 | 1.04% | 3,179.00 | 3,301.40 | 3,179.00 | 29.00 |
26 Feb 2024 | 3,179.77 | 95.13 | 3.08% | 3,084.64 | 3,179.77 | 2,989.66 | 4.00 |
25 Feb 2024 | 3,084.64 | 96.04 | 3.21% | 2,988.60 | 3,091.43 | 2,986.88 | 5.00 |
24 Feb 2024 | 2,988.60 | 42.37 | 1.44% | 2,946.23 | 2,988.60 | 2,915.52 | 2.00 |
23 Feb 2024 | 2,946.23 | -54.49 | -1.82% | 3,000.72 | 3,018.88 | 2,915.52 | 3.00 |
22 Feb 2024 | 3,000.72 | 45.35 | 1.53% | 2,899.72 | 3,017.39 | 2,899.72 | 7.00 |
21 Feb 2024 | 2,955.37 | -44.63 | -1.49% | 3,000.00 | 3,017.39 | 2,899.67 | 4.00 |
20 Feb 2024 | 3,000.00 | 13.41 | 0.45% | 2,974.49 | 3,000.00 | 2,891.76 | 13.00 |
19 Feb 2024 | 2,986.59 | 130.52 | 4.57% | 2,885.00 | 2,988.61 | 2,865.98 | 14.00 |
18 Feb 2024 | 2,856.07 | 79.34 | 2.86% | 2,800.41 | 2,884.99 | 2,764.97 | 4.00 |
17 Feb 2024 | 2,776.73 | 3.62 | 0.13% | 2,824.78 | 2,830.61 | 2,711.38 | 4.00 |
16 Feb 2024 | 2,773.11 | -64.16 | -2.26% | 2,837.26 | 2,856.96 | 2,773.10 | 4.00 |
15 Feb 2024 | 2,837.26 | 87.26 | 3.17% | 2,749.22 | 2,857.00 | 2,700.02 | 16.00 |
14 Feb 2024 | 2,750.00 | 90.32 | 3.40% | 2,653.63 | 2,750.00 | 2,601.55 | 12.00 |
13 Feb 2024 | 2,659.68 | 30.69 | 1.17% | 2,629.00 | 2,681.49 | 2,555.83 | 4.00 |
12 Feb 2024 | 2,629.00 | 102.50 | 4.06% | 2,495.90 | 2,629.00 | 2,475.52 | 3.00 |
11 Feb 2024 | 2,526.50 | 24.30 | 0.97% | 2,502.19 | 2,554.75 | 2,426.02 | 1.00 |
10 Feb 2024 | 2,502.19 | -16.23 | -0.64% | 2,518.42 | 2,518.42 | 2,449.50 | 5.00 |
09 Feb 2024 | 2,518.42 | 68.61 | 2.80% | 2,447.86 | 2,521.00 | 2,427.95 | 15.00 |
08 Feb 2024 | 2,449.81 | 35.13 | 1.45% | 2,414.68 | 2,453.85 | 2,408.13 | 0.00 |
07 Feb 2024 | 2,414.68 | 52.14 | 2.21% | 2,371.63 | 2,414.68 | 2,340.87 | 3.00 |
06 Feb 2024 | 2,362.55 | 41.88 | 1.80% | 2,299.70 | 2,366.24 | 2,299.70 | 1.00 |
05 Feb 2024 | 2,320.66 | 37.08 | 1.62% | 2,283.39 | 2,320.66 | 2,280.00 | 2.00 |
04 Feb 2024 | 2,283.58 | -37.08 | -1.60% | 2,286.76 | 2,320.65 | 2,283.39 | 0.00 |
03 Feb 2024 | 2,320.66 | 11.81 | 0.51% | 2,334.79 | 2,334.79 | 2,283.39 | 0.00 |