Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ETHJPY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 473,712.00 | -1,026.00 | -0.22% | 474,396.00 | 483,333.00 | 441,700.00 | 5,218.00 |
| 18 Abr 2024 | 474,738.00 | 12,381.00 | 2.68% | 461,375.00 | 479,180.00 | 457,400.00 | 4,327.00 |
| 17 Abr 2024 | 462,357.00 | -16,619.00 | -3.47% | 478,380.00 | 484,703.00 | 451,886.00 | 4,611.00 |
| 16 Abr 2024 | 478,976.00 | -2,247.00 | -0.47% | 480,713.00 | 488,249.00 | 465,000.00 | 4,515.00 |
| 15 Abr 2024 | 481,223.00 | -4,864.00 | -1.00% | 484,705.00 | 506,468.00 | 472,612.00 | 6,137.00 |
| 14 Abr 2024 | 486,087.00 | 17,500.00 | 3.73% | 470,612.00 | 488,268.00 | 450,822.00 | 5,493.00 |
| 13 Abr 2024 | 468,587.00 | -31,730.00 | -6.34% | 498,490.00 | 507,825.00 | 440,542.00 | 7,016.00 |
| 12 Abr 2024 | 500,317.00 | -37,372.00 | -6.95% | 537,658.00 | 545,000.00 | 485,010.00 | 4,975.00 |
| 11 Abr 2024 | 537,689.00 | -4,377.00 | -0.81% | 541,709.00 | 554,600.00 | 533,100.00 | 3,446.00 |
| 10 Abr 2024 | 542,066.00 | 8,995.00 | 1.69% | 532,128.00 | 544,600.00 | 521,000.00 | 4,273.00 |
| 09 Abr 2024 | 533,071.00 | -26,837.00 | -4.79% | 560,515.00 | 565,000.00 | 523,845.00 | 4,344.00 |
| 08 Abr 2024 | 559,908.00 | 35,511.00 | 6.77% | 523,734.00 | 564,728.00 | 518,155.00 | 5,517.00 |
| 07 Abr 2024 | 524,397.00 | 15,460.00 | 3.04% | 508,686.00 | 525,000.00 | 507,200.00 | 2,026.00 |
| 06 Abr 2024 | 508,937.00 | 5,225.00 | 1.04% | 503,785.00 | 515,947.00 | 502,375.00 | 1,481.00 |
| 05 Abr 2024 | 503,712.00 | -1,027.00 | -0.20% | 502,587.00 | 508,000.00 | 501,457.00 | 457.00 |
| 04 Abr 2024 | 504,739.00 | 1,156.00 | 0.23% | 502,810.00 | 522,662.00 | 494,531.00 | 3,378.00 |
| 03 Abr 2024 | 503,583.00 | 4,529.00 | 0.91% | 499,800.00 | 511,663.00 | 488,001.00 | 3,579.00 |
| 02 Abr 2024 | 499,054.00 | -33,340.00 | -6.26% | 532,414.00 | 532,951.00 | 488,491.00 | 5,816.00 |
| 01 Abr 2024 | 532,394.00 | -19,899.00 | -3.60% | 551,586.00 | 552,006.00 | 520,251.00 | 3,608.00 |
| 31 Mar 2024 | 552,293.00 | 20,267.00 | 3.81% | 531,941.00 | 553,350.00 | 531,775.00 | 2,046.00 |
| 30 Mar 2024 | 532,026.00 | -1,559.00 | -0.29% | 533,265.00 | 541,000.00 | 529,159.00 | 1,290.00 |
| 29 Mar 2024 | 533,585.00 | -6,086.00 | -1.13% | 539,708.00 | 543,500.00 | 527,101.00 | 2,348.00 |
| 28 Mar 2024 | 539,671.00 | 9,513.00 | 1.79% | 530,300.00 | 546,243.00 | 525,965.00 | 3,452.00 |
| 27 Mar 2024 | 530,158.00 | -13,981.00 | -2.57% | 544,121.00 | 554,500.00 | 523,757.00 | 4,232.00 |
| 26 Mar 2024 | 544,139.00 | 1,214.00 | 0.22% | 542,724.00 | 556,999.00 | 537,048.00 | 3,840.00 |
| 25 Mar 2024 | 542,925.00 | 20,353.00 | 3.89% | 521,000.00 | 553,999.00 | 517,458.00 | 5,040.00 |
| 24 Mar 2024 | 522,572.00 | 17,108.00 | 3.38% | 505,384.00 | 524,671.00 | 500,126.00 | 3,193.00 |
| 23 Mar 2024 | 505,464.00 | -1,274.00 | -0.25% | 505,660.00 | 519,000.00 | 496,648.00 | 3,050.00 |
| 22 Mar 2024 | 506,738.00 | -23,260.00 | -4.39% | 529,878.00 | 537,468.00 | 493,543.00 | 5,212.00 |
| 21 Mar 2024 | 529,998.00 | 1.00 | 0.00% | 528,902.00 | 543,388.00 | 517,323.00 | 6,500.00 |
| 20 Mar 2024 | 529,997.00 | 52,738.00 | 11.05% | 479,573.00 | 533,800.00 | 463,351.00 | 9,304.00 |
| 19 Mar 2024 | 477,259.00 | -47,642.00 | -9.08% | 525,301.00 | 529,087.00 | 475,347.00 | 7,855.00 |
| 18 Mar 2024 | 524,901.00 | -18,364.00 | -3.38% | 541,908.00 | 543,795.00 | 515,151.00 | 4,564.00 |
| 17 Mar 2024 | 543,265.00 | 18,385.00 | 3.50% | 526,334.00 | 548,115.00 | 508,500.00 | 4,863.00 |
| 16 Mar 2024 | 524,880.00 | -32,424.00 | -5.82% | 557,400.00 | 563,800.00 | 516,911.00 | 3,977.00 |
| 15 Mar 2024 | 557,304.00 | -21,955.00 | -3.79% | 578,866.00 | 585,800.00 | 529,158.00 | 9,139.00 |
| 14 Mar 2024 | 579,259.00 | -13,143.00 | -2.22% | 593,222.00 | 593,443.00 | 555,355.00 | 6,470.00 |
| 13 Mar 2024 | 592,402.00 | 3,989.00 | 0.68% | 587,954.00 | 603,000.00 | 583,000.00 | 5,507.00 |
| 12 Mar 2024 | 588,413.00 | -8,220.00 | -1.38% | 596,979.00 | 600,000.00 | 567,235.00 | 7,132.00 |
| 11 Mar 2024 | 596,633.00 | 25,626.00 | 4.49% | 570,592.00 | 599,000.00 | 551,000.00 | 8,500.00 |
| 10 Mar 2024 | 571,007.00 | -5,820.00 | -1.01% | 576,901.00 | 583,900.00 | 559,601.00 | 4,889.00 |
| 09 Mar 2024 | 576,827.00 | 2,952.00 | 0.51% | 573,202.00 | 581,267.00 | 572,000.00 | 2,071.00 |
| 08 Mar 2024 | 573,875.00 | 265.00 | 0.05% | 573,486.00 | 588,774.00 | 563,335.00 | 7,769.00 |
| 07 Mar 2024 | 573,610.00 | 2,662.00 | 0.47% | 571,498.00 | 582,650.00 | 556,032.00 | 7,843.00 |
| 06 Mar 2024 | 570,948.00 | 36,804.00 | 6.89% | 536,737.00 | 583,715.00 | 525,650.00 | 10,000.00 |
| 05 Mar 2024 | 534,144.00 | -11,446.00 | -2.10% | 545,326.00 | 573,500.00 | 484,848.00 | 16,670.00 |
| 04 Mar 2024 | 545,590.00 | 21,591.00 | 4.12% | 523,012.00 | 546,769.00 | 515,000.00 | 9,651.00 |
| 03 Mar 2024 | 523,999.00 | 10,078.00 | 1.96% | 513,365.00 | 523,999.00 | 505,887.00 | 3,972.00 |
| 02 Mar 2024 | 513,921.00 | -1,679.00 | -0.33% | 515,376.00 | 519,900.00 | 510,066.00 | 3,108.00 |
| 01 Mar 2024 | 515,600.00 | 13,640.00 | 2.72% | 502,082.00 | 519,467.00 | 501,575.00 | 5,507.00 |
| 29 Feb 2024 | 501,960.00 | -8,599.00 | -1.68% | 510,000.00 | 528,158.00 | 495,291.00 | 11,617.00 |
| 28 Feb 2024 | 510,559.00 | 22,090.00 | 4.52% | 488,621.00 | 525,444.00 | 485,000.00 | 12,779.00 |
| 27 Feb 2024 | 488,469.00 | 10,024.00 | 2.10% | 478,408.00 | 494,719.00 | 477,009.00 | 9,200.00 |
| 26 Feb 2024 | 478,445.00 | 10,591.00 | 2.26% | 467,526.00 | 481,600.00 | 457,704.00 | 7,697.00 |
| 25 Feb 2024 | 467,854.00 | 17,543.00 | 3.90% | 450,329.00 | 469,200.00 | 449,089.00 | 6,374.00 |
| 24 Feb 2024 | 450,311.00 | 9,733.00 | 2.21% | 440,998.00 | 452,010.00 | 438,161.00 | 3,183.00 |
| 23 Feb 2024 | 440,578.00 | -6,998.00 | -1.56% | 447,607.00 | 450,789.00 | 437,792.00 | 5,227.00 |
| 22 Feb 2024 | 447,576.00 | 755.00 | 0.17% | 446,348.00 | 456,000.00 | 437,500.00 | 7,888.00 |
| 21 Feb 2024 | 446,821.00 | -4,939.00 | -1.09% | 451,734.00 | 452,494.00 | 431,440.00 | 7,847.00 |
| 20 Feb 2024 | 451,760.00 | 9,167.00 | 2.07% | 442,793.00 | 454,310.00 | 433,175.00 | 9,577.00 |
| 19 Feb 2024 | 442,593.00 | 10,454.00 | 2.42% | 432,669.00 | 448,625.00 | 428,570.00 | 6,413.00 |
| 18 Feb 2024 | 432,139.00 | 13,129.00 | 3.13% | 418,776.00 | 434,609.00 | 416,000.00 | 4,058.00 |
| 17 Feb 2024 | 419,010.00 | -3,097.00 | -0.73% | 421,752.00 | 422,245.00 | 409,100.00 | 3,492.00 |
| 16 Feb 2024 | 422,107.00 | -1,080.00 | -0.26% | 423,842.00 | 430,000.00 | 415,000.00 | 5,290.00 |
| 15 Feb 2024 | 423,187.00 | 4,974.00 | 1.19% | 417,719.00 | 429,814.00 | 415,376.00 | 7,888.00 |
| 14 Feb 2024 | 418,213.00 | 20,710.00 | 5.21% | 397,347.00 | 419,461.00 | 394,205.00 | 7,256.00 |
| 13 Feb 2024 | 397,503.00 | 2,068.00 | 0.52% | 397,299.00 | 400,161.00 | 388,900.00 | 7,231.00 |
| 12 Feb 2024 | 395,435.00 | 21,522.00 | 5.76% | 373,864.00 | 396,468.00 | 368,263.00 | 7,656.00 |
| 11 Feb 2024 | 373,913.00 | 1,573.00 | 0.42% | 372,068.00 | 378,416.00 | 371,539.00 | 3,897.00 |
| 10 Feb 2024 | 372,340.00 | 1,304.00 | 0.35% | 371,427.00 | 375,382.00 | 369,268.00 | 2,880.00 |
| 09 Feb 2024 | 371,036.00 | 9,986.00 | 2.77% | 361,291.00 | 377,000.00 | 361,065.00 | 7,418.00 |
| 08 Feb 2024 | 361,050.00 | 2,350.00 | 0.66% | 359,041.00 | 368,000.00 | 358,547.00 | 4,400.00 |
| 07 Feb 2024 | 358,700.00 | 7,888.00 | 2.25% | 351,196.00 | 361,767.00 | 348,942.00 | 4,901.00 |
| 06 Feb 2024 | 350,812.00 | 8,593.00 | 2.51% | 342,032.00 | 353,543.00 | 341,800.00 | 4,460.00 |
| 05 Feb 2024 | 342,219.00 | 2,139.00 | 0.63% | 339,973.00 | 347,072.00 | 337,369.00 | 3,427.00 |
| 04 Feb 2024 | 340,080.00 | -266.00 | -0.08% | 340,282.00 | 342,958.00 | 337,219.00 | 1,680.00 |
| 03 Feb 2024 | 340,346.00 | -2,010.00 | -0.59% | 342,494.00 | 345,716.00 | 340,076.00 | 1,614.00 |
| 02 Feb 2024 | 342,356.00 | 4,919.00 | 1.46% | 337,538.00 | 344,591.00 | 336,752.00 | 3,635.00 |
| 01 Feb 2024 | 337,437.00 | 1,278.00 | 0.38% | 336,946.00 | 338,661.00 | 329,535.00 | 4,794.00 |
| 31 Ene 2024 | 336,159.00 | -9,662.00 | -2.79% | 346,391.00 | 347,278.00 | 332,800.00 | 6,494.00 |
| 30 Ene 2024 | 345,821.00 | 4,129.00 | 1.21% | 340,825.00 | 353,300.00 | 339,152.00 | 6,219.00 |
| 29 Ene 2024 | 341,692.00 | 7,185.00 | 2.15% | 333,682.00 | 342,101.00 | 331,130.00 | 4,335.00 |
| 28 Ene 2024 | 334,507.00 | -1,678.00 | -0.50% | 335,854.00 | 342,031.00 | 331,800.00 | 2,721.00 |
| 27 Ene 2024 | 336,185.00 | 279.00 | 0.08% | 335,928.00 | 338,292.00 | 333,401.00 | 2,163.00 |
| 26 Ene 2024 | 335,906.00 | 8,326.00 | 2.54% | 327,515.00 | 337,748.00 | 325,492.00 | 5,432.00 |
| 25 Ene 2024 | 327,580.00 | -2,406.00 | -0.73% | 330,195.00 | 331,410.00 | 321,111.00 | 5,188.00 |
| 24 Ene 2024 | 329,986.00 | -3,084.00 | -0.93% | 333,179.00 | 334,700.00 | 324,863.00 | 6,218.00 |
| 23 Ene 2024 | 333,070.00 | -10,292.00 | -3.00% | 343,774.00 | 348,932.00 | 321,175.00 | 9,000.00 |
| 22 Ene 2024 | 343,362.00 | -20,715.00 | -5.69% | 364,338.00 | 365,342.00 | 342,012.00 | 7,290.00 |
| 21 Ene 2024 | 364,077.00 | -1,932.00 | -0.53% | 366,166.00 | 367,700.00 | 363,650.00 | 1,391.00 |
| 20 Ene 2024 | 366,009.00 | -3,080.00 | -0.83% | 368,768.00 | 368,952.00 | 363,605.00 | 1,599.00 |
