Mercados españoles abiertos en 2 hrs 3 min

Grayscale Ethereum Trust (ETH) (ETHE)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,30-0,21 (-0,93%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202422,9022,9522,2622,3022,301.718.600
03 may 202422,0122,6522,0122,5122,511.745.200
02 may 202421,2521,7521,0521,6521,651.414.700
01 may 202420,4721,7219,8320,7120,713.573.800
30 abr 202421,6221,7220,5520,6320,633.415.000
29 abr 202422,5922,9222,1522,7922,791.967.700
26 abr 202422,3322,7522,0422,4722,471.843.700
25 abr 202422,2022,7221,7722,5522,551.451.400
24 abr 202423,0723,5422,0622,4222,421.766.800
23 abr 202422,9123,6522,6722,8322,831.754.300
22 abr 202423,2924,0722,8422,9322,932.556.900
19 abr 202421,6722,5721,6322,4722,471.952.400
18 abr 202421,4622,1421,1821,6421,642.355.900
17 abr 202421,7421,9120,4121,1821,183.091.800
16 abr 202422,2022,6321,2921,7621,763.691.300
15 abr 202423,9824,3622,2022,4722,473.947.200
12 abr 202425,5225,5223,0223,8023,803.545.100
11 abr 202425,8726,0525,2525,7325,731.458.400
10 abr 202424,8825,8424,5525,5125,511.764.800
09 abr 202426,9126,9124,9725,5525,552.912.300
08 abr 202425,8727,3325,0027,2227,224.504.300
05 abr 202423,4723,9923,3023,3023,301.712.200
04 abr 202424,5725,1223,9524,1624,162.683.000
03 abr 202424,0224,6923,7124,1324,132.816.000
02 abr 202423,9823,9923,0123,5523,554.478.200
01 abr 202426,4426,4524,6925,4325,433.308.900
28 mar 202425,3626,6725,3626,1526,153.224.800
27 mar 202427,0227,2125,0925,1225,123.019.100
26 mar 202427,5127,6826,2026,2326,233.000.100
25 mar 202425,7227,5025,5027,3927,395.218.000
22 mar 202426,4826,5924,7725,1825,184.122.200
21 mar 202428,0028,0026,4026,7926,794.461.500
20 mar 202426,0226,7424,4026,5826,587.248.600
19 mar 202425,1525,8823,8225,2125,218.016.100
18 mar 202428,5828,9926,2626,4026,408.309.100
15 mar 202428,6030,7527,4929,5029,506.852.200
14 mar 202431,6831,7429,1029,4029,406.285.000
13 mar 202432,7232,8031,5132,5232,524.930.200
12 mar 202433,8133,8830,5832,4532,457.879.400
11 mar 202435,2235,6733,9234,1634,166.965.000
08 mar 202433,9634,8732,9434,4934,496.144.800
07 mar 202432,7533,8732,4133,8633,864.209.900
06 mar 202432,3333,2931,4832,9532,956.825.200
05 mar 202431,9633,1827,0728,5328,5310.566.700
04 mar 202429,9131,3029,9031,1731,175.555.900
01 mar 202429,2929,6028,9029,5229,522.906.600
29 feb 202429,6730,2628,4628,8828,884.853.000
28 feb 202429,4530,2927,8228,2028,208.183.200
27 feb 202428,4528,8127,7928,4628,464.650.100
26 feb 202426,2127,8826,1827,7227,725.638.600
23 feb 202425,4325,6024,9125,3025,302.479.300
22 feb 202424,9626,0024,9225,8825,883.485.000
21 feb 202424,8325,1524,2524,6624,662.641.200
20 feb 202424,9625,4924,1125,4825,485.970.600
16 feb 202423,9624,1922,9823,3423,343.099.500
15 feb 202423,3324,0023,3023,7623,763.690.200
14 feb 202422,5723,0622,5122,9322,934.982.300
13 feb 202421,5421,7121,0821,2421,243.101.700
12 feb 202420,9621,6220,6021,5921,594.977.300
09 feb 202420,8821,1220,5720,8520,854.110.200
08 feb 202420,4020,7020,0820,3820,383.913.400
07 feb 202419,6820,3519,5520,3120,313.689.700
06 feb 202419,1619,9919,1219,7419,742.206.300
05 feb 202419,1719,2518,6118,8018,801.590.100
02 feb 202419,3419,5418,9219,0119,012.277.700
01 feb 202419,1419,9819,1119,4419,441.663.100
31 ene 202419,5420,1219,2119,2719,271.912.100
30 ene 202419,8520,3419,6020,1220,122.111.300
29 ene 202419,2620,3618,8119,8519,853.363.800
26 ene 202418,5719,2718,3419,1919,193.496.100
25 ene 202417,8118,1117,6218,0918,091.805.200
24 ene 202417,7918,1717,5417,8117,813.093.200
23 ene 202417,9718,0517,0217,5117,518.125.000
22 ene 202419,5620,1018,8819,0119,013.944.000
19 ene 202419,3220,5719,0520,3120,315.983.100
18 ene 202420,4620,7818,8919,2519,254.819.100
17 ene 202421,3721,4220,2320,4620,463.093.000
16 ene 202420,7421,6019,9121,5921,595.404.300
12 ene 202422,6223,0020,5020,7620,7610.237.700
11 ene 202422,8723,1620,2621,8821,8813.347.700
10 ene 202419,4921,0019,4821,0021,006.656.500
09 ene 202418,5418,7218,1118,4718,473.473.500
08 ene 202419,5319,7718,3918,9318,936.220.900
05 ene 202419,3519,5518,9719,3519,352.172.100
04 ene 202418,9220,0018,8619,7319,732.243.300
03 ene 202418,3919,2017,8918,8818,883.172.600
02 ene 202420,4820,5019,4319,4619,463.224.100
29 dic 202320,2120,7419,2019,4419,443.730.500
28 dic 202320,9720,9819,9720,1020,103.776.000
27 dic 202319,5620,8419,5220,7120,714.043.000
26 dic 202319,5819,6218,7819,0119,012.847.900
22 dic 202319,0119,8218,9819,7719,773.380.300
21 dic 202318,2718,6218,0218,5618,562.677.300
20 dic 202318,3318,8517,7517,8517,852.772.800
19 dic 202318,3818,4017,7217,9717,972.336.100
18 dic 202317,8918,4117,6318,1318,133.082.200
15 dic 202318,5018,7518,1918,6018,601.769.500
14 dic 202319,7819,8018,8318,8518,853.113.800
13 dic 202318,0819,1017,9319,0519,052.366.000
12 dic 202318,2918,6317,7018,0418,043.145.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...