Mercados españoles cerrados

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
2.957,00+37,13 (+1,27%)
A partir del 08:39PM UTC. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20242934,252959,812882,862957,002957,0013.447.658.496
24 abr 20243004,793048,462954,323008,553008,5510.328.806.928
23 abr 20242953,383035,802934,823004,853004,8511.322.317.464
22 abr 20242961,382998,832923,872953,032953,038.814.547.485
21 abr 20242869,382973,672834,032961,432961,439.302.357.220
20 abr 20242880,792937,192701,412869,192869,1919.132.450.331
19 abr 20242797,512904,972771,032880,862880,8614.266.768.005
18 abr 20242904,542940,062743,582797,532797,5316.600.998.639
17 abr 20242918,782945,782824,872904,532904,5318.304.575.262
16 abr 20242965,183075,162848,782919,212919,2120.636.493.973
15 abr 20242819,962981,772734,462965,292965,2923.939.038.118
14 abr 20243042,693095,912685,642819,352819,3528.082.205.470
13 abr 20243268,023315,592915,933042,783042,7820.739.893.861
12 abr 20243298,953367,033244,763267,943267,9413.123.739.564
11 abr 20243227,913315,663143,203299,223299,2215.708.281.418
10 abr 20243402,183430,243183,423227,923227,9216.833.916.842
09 abr 20243188,753432,163144,823402,133402,1317.543.422.404
08 abr 20243093,263192,723085,793188,753188,759.169.789.746
07 abr 20243060,663133,263051,543093,233093,238.260.077.893
06 abr 20243072,963087,462964,643060,683060,6814.030.763.108
05 abr 20243055,463171,073000,043072,993072,9913.358.873.612
04 abr 20243043,533109,192977,253055,413055,4114.772.848.632
03 abr 20243264,393267,252986,423043,443043,4420.501.643.001
02 abr 20243379,683379,973183,183264,583264,5814.904.354.712
01 abr 20243248,073386,663247,423379,723379,729.728.077.140
31 mar 20243251,663301,903231,363248,073248,078.693.496.549
30 mar 20243299,643324,353221,593251,643251,6411.770.906.545
29 mar 20243236,823342,143201,883299,913299,9115.214.519.333
28 mar 20243311,553387,493197,523236,733236,7317.341.912.713
27 mar 20243313,713391,213273,963311,723311,7217.082.976.156
26 mar 20243196,813374,753167,183313,523313,5217.166.954.792
25 mar 20243072,903210,503040,313196,583196,5811.248.582.682
24 mar 20243071,913162,323014,383072,843072,8412.195.346.581
23 mar 20243215,563268,182998,643070,163070,1618.948.502.348
22 mar 20243212,803292,483141,413215,653215,6520.449.884.277
21 mar 20242907,753232,142815,673212,233212,2333.467.545.220
20 mar 20243235,743261,412898,862907,032907,0331.455.485.430
19 mar 20243346,603346,783178,543235,403235,4019.462.364.884
18 mar 20243235,023376,673132,673346,703346,7018.320.009.162
17 mar 20243430,683471,813184,563234,873234,8718.548.517.709
16 mar 20243567,813611,493280,963429,873429,8730.766.035.517
15 mar 20243657,173663,403419,893568,073568,0723.371.055.707
14 mar 20243642,643735,613599,213657,823657,8220.111.250.178
13 mar 20243720,453742,893509,323642,643642,6424.633.748.563
12 mar 20243546,833741,193421,843720,223720,2226.353.668.511
11 mar 20243578,003626,563474,733546,793546,7914.423.965.649
10 mar 20243556,563609,813546,083577,853577,8510.898.357.984
09 mar 20243538,323651,293496,313556,503556,5023.882.189.899
08 mar 20243503,523598,533429,883537,883537,8820.506.906.456
07 mar 20243273,943586,373227,803504,363504,3632.058.196.101
06 mar 20243346,213523,342970,763274,763274,7643.946.641.347
05 mar 20243218,343353,993176,763344,833344,8324.666.788.312
04 mar 20243156,063220,613107,093219,863219,8612.583.702.029
03 mar 20243168,313190,063133,953155,303155,3011.087.043.266
02 mar 20243092,703186,803092,543167,293167,2915.564.298.037
01 mar 20243124,793247,843057,933092,663092,6626.345.769.499
29 feb 20242992,193214,582953,473123,783123,7830.341.742.827
28 feb 20242929,333028,162920,362992,772992,7719.453.854.528
27 feb 20242876,952947,362802,512929,872929,8716.132.709.498
26 feb 20242762,402879,862755,042877,112877,1113.513.887.050
25 feb 20242697,412772,402684,242762,422762,429.879.264.055
24 feb 20242743,622764,242686,852697,132697,1311.837.291.253
23 feb 20242744,462800,532684,772744,432744,4316.681.663.668
22 feb 20242789,702791,602660,692745,162745,1617.464.450.435
21 feb 20242732,152804,602668,422787,712787,7118.817.483.863
20 feb 20242671,852768,122653,462731,662731,6614.071.472.768
19 feb 20242585,822684,692568,372669,722669,7221.658.048.449
18 feb 20242601,612602,912527,992585,782585,7816.639.634.673
17 feb 20242622,792655,272561,372601,572601,5715.827.467.244
16 feb 20242588,132657,762576,372621,772621,7722.031.841.406
15 feb 20242466,912597,852446,872588,412588,4119.985.832.072
14 feb 20242469,012492,362425,602467,372467,3717.062.375.458
13 feb 20242322,232472,082296,802467,642467,6412.089.516.454
12 feb 20242319,172353,062313,692322,222322,226.804.159.444
11 feb 20242306,672333,632295,742319,262319,266.003.428.347
10 feb 20242245,172337,882244,732306,552306,5512.642.314.896
09 feb 20242249,592287,022238,682245,292245,299.224.448.375
08 feb 20242205,302267,732186,632249,282249,288.965.246.834
07 feb 20242140,322222,762137,942205,242205,248.850.786.530
06 feb 20242123,612172,872107,342140,252140,256.774.914.025
05 feb 20242126,322136,632106,022123,932123,935.044.729.631
04 feb 20242137,312155,242123,932126,252126,254.304.052.611
03 feb 20242118,472134,742113,602137,362137,366.654.727.810
02 feb 20242112,332126,192075,792118,582118,588.180.315.961
01 feb 20242161,292166,882094,362112,672112,6710.003.538.988
31 ene 20242139,062202,492120,002162,162162,169.382.221.108
30 ene 20242081,642141,842070,742138,712138,718.259.426.095
29 ene 20242087,892123,522068,212081,842081,846.729.350.163
28 ene 20242087,082101,102073,342087,602087,604.735.426.045
27 ene 20242044,532098,782029,782086,972086,979.182.165.583
26 ene 20242053,042057,162006,432044,772044,778.576.857.813
25 ene 20242064,732074,672019,492052,672052,679.313.921.882
24 ene 20242124,342155,191994,692063,752063,7514.904.356.606
23 ene 20242253,992259,632116,522124,232124,2312.799.427.161
22 ene 20242264,932274,062251,592253,002253,004.203.614.142
21 ene 20242283,312283,312252,362264,742264,744.858.371.481
20 ene 20242268,662296,442218,742282,992282,9910.459.210.534
19 ene 20242322,742340,542232,562267,122267,1210.935.804.505
18 ene 20242378,112383,732305,032322,532322,539.591.014.284
17 ene 20242293,802403,332299,072378,712378,7110.169.832.543
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...