Ethereum
(ETH-USD)
3.051,87$
109,71%
3,73
03:43 20/04/24
Mercado:
-
Cap:
366,45 M$
Vol:
-
Máx:
3.128,53$
Mín:
2.866,07$
Histórico de precios
| Fecha | Apertura | Cierre | Máximo | Mínimo |
|---|---|---|---|---|
| 19/04/2024 | 3.065,69$ | 3.057,95$ | 3.128,53$ | 3.057,95$ |
| 18/04/2024 | 2.985,12$ | 3.065,69$ | 3.095,76$ | 3.065,69$ |
| 17/04/2024 | 3.085,42$ | 2.985,12$ | 3.123,61$ | 2.985,12$ |
| 16/04/2024 | 3.103,00$ | 3.085,42$ | 3.128,00$ | 3.085,42$ |
| 15/04/2024 | 3.158,26$ | 3.103,00$ | 3.280,66$ | 3.103,00$ |
| 14/04/2024 | 3.011,51$ | 3.158,26$ | 3.175,48$ | 3.158,26$ |
| 13/04/2024 | 3.239,12$ | 3.011,51$ | 3.301,90$ | 3.011,51$ |
| 12/04/2024 | 3.503,21$ | 3.239,12$ | 3.552,91$ | 3.239,12$ |
| 11/04/2024 | 3.545,56$ | 3.503,21$ | 3.617,34$ | 3.503,21$ |
| 10/04/2024 | 3.504,83$ | 3.545,56$ | 3.562,32$ | 3.545,56$ |
| 09/04/2024 | 3.694,70$ | 3.504,83$ | 3.726,03$ | 3.504,83$ |
| 08/04/2024 | 3.453,85$ | 3.694,70$ | 3.728,57$ | 3.694,70$ |
| 07/04/2024 | 3.352,40$ | 3.453,85$ | 3.459,61$ | 3.453,85$ |
| 06/04/2024 | 3.319,12$ | 3.352,40$ | 3.398,56$ | 3.352,40$ |
| 05/04/2024 | 3.329,17$ | 3.319,12$ | 3.348,68$ | 3.319,12$ |
| 04/04/2024 | 3.312,24$ | 3.329,17$ | 3.444,82$ | 3.329,17$ |
| 03/04/2024 | 3.279,40$ | 3.312,24$ | 3.368,57$ | 3.312,24$ |
| 02/04/2024 | 3.505,52$ | 3.279,40$ | 3.507,54$ | 3.279,40$ |
| 01/04/2024 | 3.645,98$ | 3.505,52$ | 3.646,35$ | 3.505,52$ |
| 31/03/2024 | 3.507,56$ | 3.645,98$ | 3.654,87$ | 3.645,98$ |
| 30/03/2024 | 3.511,49$ | 3.507,56$ | 3.567,15$ | 3.507,56$ |
| 29/03/2024 | 3.561,10$ | 3.511,49$ | 3.584,55$ | 3.511,49$ |
| 28/03/2024 | 3.499,77$ | 3.561,10$ | 3.611,70$ | 3.561,10$ |
| 27/03/2024 | 3.587,60$ | 3.499,77$ | 3.665,39$ | 3.499,77$ |
| 26/03/2024 | 3.590,96$ | 3.587,60$ | 3.680,41$ | 3.587,60$ |
| 25/03/2024 | 3.454,45$ | 3.590,96$ | 3.659,32$ | 3.590,96$ |
| 24/03/2024 | 3.330,49$ | 3.454,45$ | 3.470,85$ | 3.454,45$ |
| 23/03/2024 | 3.337,08$ | 3.330,49$ | 3.435,43$ | 3.330,49$ |
| 22/03/2024 | 3.492,08$ | 3.337,08$ | 3.542,29$ | 3.337,08$ |
| 21/03/2024 | 3.516,66$ | 3.492,08$ | 3.586,77$ | 3.492,08$ |
| 20/03/2024 | 3.158,44$ | 3.516,66$ | 3.535,92$ | 3.516,66$ |