U.S. markets open in 5 hours 36 minutes
F S&P 500
5,548.25 +11.25 (+0.20%) F Dow Jones
39,540.00 +14.00 (+0.04%) F Nasdaq
20,050.25 +78.00 (+0.39%) E-mini Russell 2000 Index Futur
2,045.20 +0.30 (+0.01%) Petróleo
81.14 +0.31 (+0.38%) Oro
2,326.50 -4.30 (-0.18%)
Alchemy Pay ETH (ACH-ETH)
CCC - CoinMarketCap. Moneda en ETH.
Añadir a la lista de seguimiento
A partir del 07:52AM UTC. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ETHDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0.00000680 | 0.00000695 | 0.00000671 | 0.00000672 | 0.00000672 | 1,800 |
| 25 jun 2024 | 0.00000600 | 0.00000700 | 0.00000600 | 0.00000700 | 0.00000700 | 4,435 |
| 24 jun 2024 | 0.00000600 | 0.00000700 | 0.00000600 | 0.00000600 | 0.00000600 | 1,729 |
| 23 jun 2024 | 0.00000700 | 0.00000700 | 0.00000600 | 0.00000600 | 0.00000600 | 1,447 |
| 22 jun 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 2,317 |
| 21 jun 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 3,878 |
| 20 jun 2024 | 0.00000600 | 0.00000700 | 0.00000600 | 0.00000700 | 0.00000700 | 6,570 |
| 19 jun 2024 | 0.00000600 | 0.00000600 | 0.00000600 | 0.00000600 | 0.00000600 | 5,250 |
| 18 jun 2024 | 0.00000700 | 0.00000700 | 0.00000600 | 0.00000600 | 0.00000600 | 2,765 |
| 17 jun 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 1,404 |
| 16 jun 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 1,640 |
| 15 jun 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 3,028 |
| 14 jun 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 2,709 |
| 13 jun 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 3,703 |
| 12 jun 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 3,557 |
| 11 jun 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 2,844 |
| 10 jun 2024 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 0.00000700 | 2,411 |
| 09 jun 2024 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000700 | 0.00000700 | 3,170 |
| 08 jun 2024 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000800 | 0.00000800 | 5,354 |
| 07 jun 2024 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 3,641 |
| 06 jun 2024 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 6,748 |
| 05 jun 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 3,640 |
| 04 jun 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 2,855 |
| 03 jun 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 2,995 |
| 02 jun 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 1,504 |
| 01 jun 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 2,340 |
| 31 may 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 3,535 |
| 30 may 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 4,461 |
| 29 may 2024 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000800 | 0.00000800 | 12,590 |
| 28 may 2024 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000800 | 0.00000800 | 4,604 |
| 27 may 2024 | 0.00000800 | 0.00000800 | 0.00000700 | 0.00000800 | 0.00000800 | 2,007 |
| 26 may 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 2,057 |
| 25 may 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 3,051 |
| 24 may 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 6,579 |
| 23 may 2024 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 0.00000800 | 3,878 |
| 22 may 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000800 | 0.00000800 | 7,719 |
| 21 may 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 5,086 |
| 20 may 2024 | 0.00001000 | 0.00001000 | 0.00000900 | 0.00000900 | 0.00000900 | 4,884 |
| 19 may 2024 | 0.00000900 | 0.00001000 | 0.00000900 | 0.00001000 | 0.00001000 | 6,480 |
| 18 may 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 4,446 |
| 17 may 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 5,292 |
| 16 may 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 5,126 |
| 15 may 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 5,158 |
| 14 may 2024 | 0.00000900 | 0.00000900 | 0.00000800 | 0.00000900 | 0.00000900 | 4,814 |
| 13 may 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 2,143 |
| 12 may 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 2,581 |
| 11 may 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 4,736 |
| 10 may 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 3,679 |
| 09 may 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 3,911 |
| 08 may 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 3,777 |
| 07 may 2024 | 0.00001000 | 0.00001000 | 0.00000900 | 0.00000900 | 0.00000900 | 4,778 |
| 06 may 2024 | 0.00001000 | 0.00001000 | 0.00000900 | 0.00001000 | 0.00001000 | 3,902 |
| 05 may 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 3,229 |
| 04 may 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 4,749 |
| 03 may 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 6,033 |
| 02 may 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 8,957 |
| 01 may 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 8,069 |
| 30 abr 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 7,207 |
| 29 abr 2024 | 0.00001100 | 0.00001100 | 0.00001000 | 0.00001000 | 0.00001000 | 3,967 |
| 28 abr 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 7,543 |
| 27 abr 2024 | 0.00001100 | 0.00001200 | 0.00001100 | 0.00001100 | 0.00001100 | 13,054 |
| 26 abr 2024 | 0.00001100 | 0.00001200 | 0.00001100 | 0.00001100 | 0.00001100 | 19,022 |
| 25 abr 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 10,537 |
| 24 abr 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 6,422 |
| 23 abr 2024 | 0.00001100 | 0.00001200 | 0.00001100 | 0.00001100 | 0.00001100 | 11,544 |
| 22 abr 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 8,532 |
| 21 abr 2024 | 0.00001100 | 0.00001200 | 0.00001100 | 0.00001100 | 0.00001100 | 11,072 |
| 20 abr 2024 | 0.00001000 | 0.00001100 | 0.00001000 | 0.00001100 | 0.00001100 | 19,784 |
| 19 abr 2024 | 0.00001000 | 0.00001000 | 0.00000900 | 0.00001000 | 0.00001000 | 9,716 |
| 18 abr 2024 | 0.00000900 | 0.00001000 | 0.00000900 | 0.00001000 | 0.00001000 | 11,078 |
| 17 abr 2024 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 0.00000900 | 15,189 |
| 16 abr 2024 | 0.00000900 | 0.00001000 | 0.00000800 | 0.00000900 | 0.00000900 | 20,435 |
| 15 abr 2024 | 0.00000800 | 0.00000900 | 0.00000800 | 0.00000900 | 0.00000900 | 14,815 |
| 14 abr 2024 | 0.00000900 | 0.00000900 | 0.00000700 | 0.00000800 | 0.00000800 | 13,336 |
| 13 abr 2024 | 0.00001000 | 0.00001000 | 0.00000800 | 0.00000900 | 0.00000900 | 15,794 |
| 12 abr 2024 | 0.00001000 | 0.00001000 | 0.00000900 | 0.00001000 | 0.00001000 | 3,455 |
| 11 abr 2024 | 0.00001000 | 0.00001000 | 0.00000900 | 0.00001000 | 0.00001000 | 4,874 |
| 10 abr 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 5,167 |
| 09 abr 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 7,239 |
| 08 abr 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 2,849 |
| 07 abr 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 3,112 |
| 06 abr 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 4,816 |
| 05 abr 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 5,656 |
| 04 abr 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 7,676 |
| 03 abr 2024 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 0.00001000 | 8,276 |
| 02 abr 2024 | 0.00001100 | 0.00001100 | 0.00001000 | 0.00001000 | 0.00001000 | 12,049 |
| 01 abr 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 5,197 |
| 31 mar 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 7,499 |
| 30 mar 2024 | 0.00001200 | 0.00001200 | 0.00001100 | 0.00001100 | 0.00001100 | 11,606 |
| 29 mar 2024 | 0.00001200 | 0.00001200 | 0.00001100 | 0.00001200 | 0.00001200 | 10,123 |
| 28 mar 2024 | 0.00001300 | 0.00001300 | 0.00001200 | 0.00001200 | 0.00001200 | 15,985 |
| 27 mar 2024 | 0.00001200 | 0.00001300 | 0.00001200 | 0.00001300 | 0.00001300 | 25,689 |
| 26 mar 2024 | 0.00001300 | 0.00001300 | 0.00001200 | 0.00001200 | 0.00001200 | 12,641 |
| 25 mar 2024 | 0.00001100 | 0.00001300 | 0.00001100 | 0.00001300 | 0.00001300 | 36,498 |
| 24 mar 2024 | 0.00001100 | 0.00001200 | 0.00001100 | 0.00001100 | 0.00001100 | 8,516 |
| 23 mar 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 9,110 |
| 22 mar 2024 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 0.00001100 | 13,796 |
| 21 mar 2024 | 0.00001100 | 0.00001100 | 0.00001000 | 0.00001100 | 0.00001100 | 12,958 |
| 20 mar 2024 | 0.00001100 | 0.00001100 | 0.00001000 | 0.00001100 | 0.00001100 | 15,289 |
| 19 mar 2024 | 0.00001200 | 0.00001200 | 0.00001100 | 0.00001100 | 0.00001100 | 11,553 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.