Mercados españoles cerrados

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
1.336,73-13,29 (-0,98%)
A partir del 09:27PM UTC. Mercado abierto.
Intervalo de fechas:
29 sept 2021 - 29 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 20221339,191347,721293,861336,731336,7314.012.989.440
28 sept 20221329,541351,961267,871337,411337,4118.994.979.566
27 sept 20221335,341396,891308,991330,131330,1317.870.598.937
26 sept 20221294,391335,531282,051335,321335,3216.034.549.271
25 sept 20221317,941333,371275,631294,221294,2211.802.651.633
24 sept 20221328,241346,261312,641317,991317,9912.098.209.717
23 sept 20221327,481353,291270,201328,261328,2618.771.106.339
22 sept 20221251,571336,161240,971327,681327,6818.461.527.259
21 sept 20221324,221384,481229,431252,611252,6120.643.507.800
20 sept 20221377,621381,971319,201324,391324,3914.722.317.220
19 sept 20221335,271388,271287,421377,541377,5418.712.714.223
18 sept 20221469,711469,711331,491335,331335,3315.762.284.723
17 sept 20221432,881473,061415,041469,741469,7410.798.098.671
16 sept 20221471,931480,561415,581432,451432,4516.764.804.299
15 sept 20221635,081648,951466,141471,691471,6926.946.275.878
14 sept 20221574,861642,161564,031634,761634,7617.897.150.206
13 sept 20221713,961745,781564,031580,791580,7923.066.821.734
12 sept 20221762,081778,161698,291713,771713,7717.688.391.310
11 sept 20221775,981782,731730,161761,801761,8012.464.301.922
10 sept 20221718,961784,501710,301776,201776,2013.130.928.217
09 sept 20221635,191735,811632,841719,091719,0920.242.323.690
08 sept 20221629,811655,061603,061635,351635,3517.621.046.717
07 sept 20221560,911651,051500,011629,911629,9119.560.363.854
06 sept 20221617,241680,601561,751561,751561,7522.946.059.125
05 sept 20221577,881621,661559,781617,181617,1813.060.541.168
04 sept 20221556,901578,011543,701577,641577,648.884.144.998
03 sept 20221577,211579,451541,671556,871556,879.516.825.994
02 sept 20221586,021643,181551,881577,221577,2217.708.478.709
01 sept 20221553,761593,081520,191586,181586,1816.434.276.817
31 ago 20221524,291612,361524,291553,681553,6820.591.680.941
30 ago 20221553,191600,461480,831523,841523,8421.835.784.470
29 ago 20221430,441556,311427,731553,041553,0417.965.837.488
28 ago 20221491,211505,791430,551430,551430,5512.823.572.918
27 ago 20221508,161517,151454,281491,401491,4018.120.831.899
26 ago 20221696,321698,561498,771507,781507,7826.713.710.143
25 ago 20221657,341718,181656,861696,461696,4614.818.795.695
24 ago 20221662,701686,561610,101657,061657,0616.780.932.907
23 ago 20221622,941666,681569,431662,771662,7718.322.041.914
22 ago 20221619,171622,781535,011622,511622,5118.557.078.599
21 ago 20221576,541640,941569,051619,321619,3215.849.221.752
20 ago 20221612,651652,221534,301577,001577,0018.334.580.263
19 ago 20221847,101847,101611,341612,991612,9925.906.358.731
18 ago 20221833,721876,381826,961847,011847,0114.999.352.229
17 ago 20221877,931951,681823,531833,001833,0020.308.508.124
16 ago 20221902,831910,751862,271878,141878,1415.637.578.930
15 ago 20221936,762007,211881,861904,231904,2320.349.931.313
14 ago 20221981,782022,791919,011936,801936,8014.062.754.456
13 ago 20221957,332013,761948,601981,341981,3416.038.975.216
12 ago 20221880,901957,551860,081957,251957,2517.168.141.904
11 ago 20221851,831927,941851,831881,221881,2223.826.986.482
10 ago 20221702,911869,401665,091851,741851,7423.512.477.984
09 ago 20221776,071786,121675,851703,031703,0316.368.619.692
08 ago 20221699,691806,891697,411775,521775,5216.841.424.404
07 ago 20221691,781724,791672,911699,351699,3510.252.090.340
06 ago 20221732,661744,331691,661691,661691,6611.757.911.705
05 ago 20221607,521732,251606,501732,251732,2518.546.491.876
04 ago 20221618,891658,511585,331608,211608,2114.467.440.626
03 ago 20221633,051678,101595,631618,871618,8716.786.218.830
02 ago 20221634,651672,631567,851632,951632,9520.426.082.309
01 ago 20221681,451700,171613,421635,201635,2016.191.371.176
31 jul 20221695,881745,881672,611681,521681,5214.200.735.370
30 jul 20221727,061738,021678,111695,971695,9715.576.977.870
29 jul 20221725,621759,881662,791727,411727,4123.249.531.113
28 jul 20221636,231774,581604,891725,471725,4727.231.399.966
27 jul 20221443,731636,801423,621636,231636,2323.007.524.016
26 jul 20221445,151445,151362,951441,811441,8118.238.563.509
25 jul 20221599,161605,341445,381445,381445,3820.585.056.021
24 jul 20221549,221654,431548,671599,481599,4817.217.849.557
23 jul 20221536,461591,631495,681549,301549,3014.998.811.383
22 jul 20221576,751641,211523,641537,411537,4118.926.100.582
21 jul 20221520,371595,761472,191576,751576,7520.009.556.587
20 jul 20221542,951612,651500,801520,201520,2022.942.708.340
19 jul 20221578,381607,031501,801542,981542,9827.753.529.276
18 jul 20221338,811578,721338,811578,721578,7227.440.420.623
17 jul 20221353,211378,421329,761338,641338,6416.079.711.737
16 jul 20221232,791377,941195,611352,631352,6318.364.013.796
15 jul 20221191,671275,781182,901233,131233,1317.411.448.225
14 jul 20221113,521202,951077,411191,531191,5316.688.640.823
13 jul 20221038,191113,591019,221113,591113,5918.302.588.147
12 jul 20221097,261097,261038,141038,191038,1912.583.282.453
11 jul 20221168,141169,191095,001097,241097,2412.064.180.410
10 jul 20221216,901216,901157,181168,401168,4010.984.558.039
09 jul 20221222,311228,771209,381216,981216,988.821.353.104
08 jul 20221237,581262,891200,631222,511222,5116.315.929.082
07 jul 20221186,961246,891165,621237,591237,5914.230.795.894
06 jul 20221134,821193,641116,251186,971186,9715.373.536.703
05 jul 20221150,511165,681086,831134,541134,5416.195.518.291
04 jul 20221073,791152,941048,401151,061151,0613.670.889.311
03 jul 20221066,471083,421044,011073,771073,778.557.248.150
02 jul 20221060,121073,051033,961066,511066,519.935.603.640
01 jul 20221068,321100,221040,151059,771059,7717.499.453.625
30 jun 20221099,351103,691009,091067,301067,3016.350.755.497
29 jun 20221144,521152,681092,101098,941098,9415.386.286.815
28 jun 20221193,251229,741141,161144,581144,5814.023.205.651
27 jun 20221199,711234,181179,791193,681193,6812.492.225.250
26 jun 20221242,991272,131199,411199,831199,8312.096.607.824
25 jun 20221226,721246,391184,561243,451243,4512.481.946.184
24 jun 20221143,201238,621134,511226,841226,8416.981.552.654
23 jun 20221051,331146,491050,221143,391143,3914.657.862.919
22 jun 20221125,371126,261049,761051,421051,4215.010.593.493
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...