ETHJPY

Datos Históricos Ethereum

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Ethereum ETHJPY bitFlyer 218,432,800,396 Ethash
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
2,831.00 1.25% 229,707.00 229,611.00 229,699.00
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
228,493.00 231,491.00 217,151.00 226,876.00 0.00000000 - 0.00000000
Bolsa Último Operado Aprestar Precio Operado Divisa
bitFlyer 08:18:32 0.043009 229,707.00 JPY
Precio x Volumen Volume Símbolo de Base Pares Relacionados
2,134,559,117.39 9,527.01 ETH ETHEUR ETHGBP ETHBTC

Resumen Histórico ETHJPY

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

ETHJPY Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 May 2022 226,876.00 -19,881.00 -8.06% 247,334.00 250,098.00 221,001.00 13,309.00
25 May 2022 246,757.00 -3,762.00 -1.50% 250,676.00 256,504.00 245,435.00 6,727.00
24 May 2022 250,519.00 -1,648.00 -0.65% 251,905.00 254,411.00 241,630.00 8,156.00
23 May 2022 252,167.00 -8,983.00 -3.44% 260,176.00 266,580.00 250,001.00 8,245.00
22 May 2022 261,150.00 8,888.00 3.52% 252,411.00 262,662.00 251,319.00 4,402.00
21 May 2022 252,262.00 1,852.00 0.74% 250,470.00 254,267.00 247,751.00 3,300.00
20 May 2022 250,410.00 -7,790.00 -3.02% 257,383.00 263,979.00 245,250.00 8,498.00
19 May 2022 258,200.00 13,666.00 5.59% 245,621.00 260,731.00 243,967.00 8,961.00
18 May 2022 244,534.00 -26,240.00 -9.69% 270,937.00 272,643.00 244,180.00 9,584.00
17 May 2022 270,774.00 10,516.00 4.04% 260,066.00 275,000.00 259,569.00 7,650.00
16 May 2022 260,258.00 -17,325.00 -6.24% 276,288.00 276,948.00 255,256.00 9,635.00
15 May 2022 277,583.00 12,049.00 4.54% 264,823.00 279,800.00 258,439.00 7,347.00
14 May 2022 265,534.00 5,890.00 2.27% 258,699.00 267,258.00 251,771.00 6,636.00
13 May 2022 259,644.00 8,258.00 3.28% 252,115.00 277,535.00 248,908.00 16,049.00
12 May 2022 251,386.00 -17,861.00 -6.63% 271,680.00 283,359.00 220,089.00 35,069.00
11 May 2022 269,247.00 -36,080.00 -11.82% 305,865.00 317,927.00 260,095.00 30,325.00
10 May 2022 305,327.00 13,444.00 4.61% 292,681.00 319,481.00 286,351.00 16,566.00
09 May 2022 291,883.00 -38,085.00 -11.54% 329,968.00 331,140.00 288,800.00 15,496.00
08 May 2022 329,968.00 -14,281.00 -4.15% 344,737.00 345,000.00 324,384.00 5,309.00
07 May 2022 344,249.00 -7,942.00 -2.26% 352,047.00 352,987.00 337,365.00 2,930.00
06 May 2022 352,191.00 -6,204.00 -1.73% 357,918.00 360,630.00 343,568.00 7,037.00
05 May 2022 358,395.00 -21,553.00 -5.67% 379,947.00 381,480.00 350,230.00 8,338.00
04 May 2022 379,948.00 18,054.00 4.99% 361,961.00 382,382.00 360,506.00 6,659.00
03 May 2022 361,894.00 -9,807.00 -2.64% 371,087.00 371,840.00 358,702.00 3,233.00
02 May 2022 371,701.00 4,435.00 1.21% 367,666.00 374,913.00 360,512.00 6,153.00
01 May 2022 367,266.00 12,785.00 3.61% 354,425.00 370,178.00 353,008.00 4,858.00
30 Abr 2022 354,481.00 -11,363.00 -3.11% 365,999.00 369,154.00 353,239.00 3,988.00
29 Abr 2022 365,844.00 -18,352.00 -4.78% 384,517.00 385,270.00 360,640.00 6,538.00
28 Abr 2022 384,196.00 13,353.00 3.60% 370,482.00 390,390.00 369,387.00 9,197.00
27 Abr 2022 370,843.00 13,222.00 3.70% 357,584.00 374,450.00 356,250.00 7,363.00
Ver Mas Datos Históricos »
Su Consulta Reciente
BITF
ETHJPY
Ethereum
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220527 13:18:40