Mercados españoles abiertos en 8 hrs 26 min

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
3.219,48+12,21 (+0,38%)
A partir del 10:32PM UTC. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20243201,653259,943155,993219,483219,4811.284.683.776
22 abr 20243147,663236,663131,373201,653201,6512.063.858.733
21 abr 20243157,573197,513119,553147,293147,299.394.387.894
20 abr 20243059,483170,673021,783157,633157,639.918.642.130
19 abr 20243065,953127,112868,803059,283059,2820.399.982.867
18 abr 20242984,713094,842956,133066,033066,0315.183.777.035
17 abr 20243084,923123,672918,552984,732984,7317.711.869.375
16 abr 20243101,143127,162997,753084,923084,9219.441.391.169
15 abr 20243156,833277,563026,543101,603101,6021.925.843.181
14 abr 20243005,553174,672914,423156,943156,9425.486.284.994
13 abr 20243242,943299,662862,393004,903004,9029.930.408.174
12 abr 20243505,333552,593103,433243,033243,0322.104.869.556
11 abr 20243543,453616,193477,173505,253505,2514.076.734.489
10 abr 20243505,163561,523415,183543,743543,7416.872.482.726
09 abr 20243695,343724,923455,113505,163505,1618.279.773.833
08 abr 20243453,503727,623409,513695,293695,2919.055.143.129
07 abr 20243354,213458,513346,113453,493453,499.931.108.526
06 abr 20243318,863397,593308,983354,183354,188.956.926.798
05 abr 20243330,013345,673214,243318,893318,8915.214.447.092
04 abr 20243311,503443,213253,323330,043330,0414.476.330.517
03 abr 20243277,323368,113205,653311,443311,4416.010.734.587
02 abr 20243504,823506,963215,993277,233277,2322.076.539.151
01 abr 20243647,823648,133418,703505,033505,0316.002.098.681
31 mar 20243507,953655,223507,243647,863647,8610.499.881.424
30 mar 20243511,833566,083489,903507,943507,949.389.066.783
29 mar 20243561,013583,703475,733511,813511,8112.712.701.619
28 mar 20243500,223609,713465,333561,293561,2916.419.674.157
27 mar 20243587,313664,383460,393500,123500,1218.753.082.145
26 mar 20243591,093678,793545,433587,503587,5018.505.553.577
25 mar 20243454,893657,123421,793590,883590,8818.603.921.705
24 mar 20243336,673470,343301,283454,643454,6412.156.660.941
23 mar 20243335,593433,763273,123336,593336,5913.242.137.554
22 mar 20243492,903541,903254,973333,693333,6920.574.952.329
21 mar 20243514,023586,913412,223492,993492,9922.213.647.922
20 mar 20243158,403534,833059,653513,393513,3936.605.316.331
19 mar 20243518,353546,583149,293157,623157,6234.166.976.701
18 mar 20243642,303642,503456,093517,993517,9921.162.220.224
17 mar 20243523,033676,263414,173642,413642,4119.938.757.095
16 mar 20243736,103780,893468,083522,863522,8620.199.855.932
15 mar 20243882,863928,783571,773735,223735,2233.505.075.433
14 mar 20244005,754011,103721,793883,143883,1425.434.810.823
13 mar 20243980,274083,013936,634006,464006,4622.028.114.691
12 mar 20244066,694092,283831,893980,273980,2726.917.010.932
11 mar 20243881,244087,053745,134066,454066,4528.806.262.507
10 mar 20243915,593968,723800,563881,193881,1915.783.924.355
09 mar 20243892,123950,403880,663915,423915,4211.926.623.780
08 mar 20243874,833998,833828,363892,063892,0626.135.487.051
07 mar 20243818,313939,593738,693874,353874,3522.457.177.587
06 mar 20243554,073901,433502,803819,233819,2334.938.642.613
05 mar 20243631,933828,163224,123554,963554,9647.706.899.137
04 mar 20243489,343641,463446,023630,433630,4326.772.963.830
03 mar 20243422,883491,173372,213490,993490,9913.643.324.467
02 mar 20243436,163459,753398,903422,053422,0512.024.340.617
01 mar 20243341,973452,633341,853435,053435,0516.880.101.987
29 feb 20243386,803518,973303,913341,923341,9228.469.171.094
28 feb 20243243,893485,453201,583385,703385,7032.885.894.265
27 feb 20243178,413287,963167,833244,523244,5221.090.315.368
26 feb 20243112,533197,383037,953178,993178,9917.504.464.351
25 feb 20242992,373117,432984,393112,703112,7014.620.450.464
24 feb 20242921,963003,202907,702992,392992,3910.701.688.842
23 feb 20242970,142991,332906,582921,662921,6612.822.717.059
22 feb 20242969,603030,672907,112971,012971,0118.058.908.246
21 feb 20243015,653017,192875,422970,362970,3618.897.136.867
20 feb 20242944,113031,522879,903013,503013,5020.341.598.470
19 feb 20242881,302983,372860,262943,572943,5715.163.110.589
18 feb 20242786,712892,842767,912879,002879,0023.355.830.478
17 feb 20242803,742805,132724,392786,672786,6717.932.379.943
16 feb 20242825,482858,452760,332803,692803,6917.057.114.638
15 feb 20242777,602865,852764,012824,382824,3823.734.481.937
14 feb 20242641,692786,892621,032777,902777,9021.448.973.822
13 feb 20242659,592686,462599,172642,192642,1918.271.237.044
12 feb 20242507,582663,842473,812658,122658,1213.022.696.866
11 feb 20242501,132537,682495,212507,572507,577.347.245.813
10 feb 20242487,652516,722475,862501,232501,236.474.444.159
09 feb 20242419,772522,722419,362487,522487,5213.634.203.177
08 feb 20242424,082459,562414,752419,912419,919.941.841.732
07 feb 20242372,262442,642353,712423,752423,759.660.628.536
06 feb 20242298,962389,832296,792372,202372,209.520.885.493
05 feb 20242289,212334,682270,072298,892298,897.277.068.110
04 feb 20242296,122309,012272,302289,552289,555.438.100.035
03 feb 20242307,982327,352293,542296,042296,044.647.754.021
02 feb 20242303,712323,052282,232308,042308,047.186.143.091
01 feb 20242282,182309,842243,572303,822303,828.895.583.113
31 ene 20242343,562349,612264,442282,542282,5410.807.883.277
30 ene 20242317,442388,872298,282344,492344,4910.173.440.062
29 ene 20242257,002320,032237,712317,062317,068.948.195.551
28 ene 20242268,192306,902242,682257,212257,217.296.214.994
27 ene 20242267,322282,542252,392267,892267,895.144.367.230
26 ene 20242217,442280,382196,142267,202267,209.975.117.607
25 ene 20242233,972240,382173,692217,712217,719.302.247.037
24 ene 20242241,752261,382197,662233,562233,5610.134.722.960
23 ene 20242310,952348,032167,282240,692240,6916.182.147.521
22 ene 20242454,992463,452303,502310,832310,8313.923.771.728
21 ene 20242469,802479,762452,382453,912453,914.578.471.955
20 ene 20242489,852489,852456,102469,592469,595.297.826.161
19 ene 20242468,692501,312414,712489,502489,5011.405.278.376
18 ene 20242528,592546,262426,142467,022467,0211.900.028.080
17 ene 20242587,042592,742508,432528,372528,3710.441.017.520
16 ene 20242510,632613,572500,002587,692587,6911.063.317.095
15 ene 20242471,672550,772470,822511,362511,369.700.630.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...