U.S. markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
2,540.77+104.26 (+4.28%)
A partir del 05:00AM UTC. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 de ene. de 20222,544.502,576.462,527.402,540.772,540.7714,009,867,264
28 de ene. de 20222,421.652,548.782,367.832,547.092,547.0914,666,227,351
27 de ene. de 20222,467.192,510.452,328.452,423.002,423.0016,126,522,783
26 de ene. de 20222,455.582,705.782,417.682,468.032,468.0321,229,909,340
25 de ene. de 20222,440.392,498.512,359.382,455.942,455.9416,179,776,932
24 de ene. de 20222,535.892,537.212,172.302,440.352,440.3528,220,804,648
23 de ene. de 20222,406.922,542.142,381.522,535.042,535.0416,481,489,511
22 de ene. de 20222,561.152,615.252,330.252,405.182,405.1827,369,692,036
21 de ene. de 20223,002.963,029.082,496.812,557.932,557.9326,796,291,874
20 de ene. de 20223,095.273,265.343,000.913,001.123,001.1210,645,922,764
19 de ene. de 20223,163.853,171.163,055.213,095.833,095.8313,187,424,144
18 de ene. de 20223,212.293,236.023,096.123,164.033,164.0313,024,154,091
17 de ene. de 20223,350.953,355.823,157.223,212.303,212.3012,344,309,617
16 de ene. de 20223,330.393,376.403,291.563,350.923,350.929,505,934,874
15 de ene. de 20223,309.843,364.543,278.673,330.533,330.539,619,999,078
14 de ene. de 20223,248.653,330.773,203.823,310.003,310.0013,562,957,230
13 de ene. de 20223,372.103,396.973,247.923,248.293,248.2915,294,466,275
12 de ene. de 20223,238.453,401.223,216.723,372.263,372.2616,662,871,689
11 de ene. de 20223,082.993,247.513,061.143,238.113,238.1115,211,447,193
10 de ene. de 20223,157.573,177.212,947.683,083.103,083.1019,535,744,145
09 de ene. de 20223,091.703,206.793,075.913,157.753,157.7512,334,683,863
08 de ene. de 20223,193.503,240.303,020.883,091.973,091.9716,037,732,700
07 de ene. de 20223,417.843,420.463,117.383,193.213,193.2124,494,179,209
06 de ene. de 20223,549.713,549.713,335.383,418.413,418.4124,293,791,313
05 de ene. de 20223,794.273,842.063,456.753,550.393,550.3918,061,338,502
04 de ene. de 20223,761.363,876.793,723.353,794.063,794.0614,030,925,983
03 de ene. de 20223,829.543,836.203,698.053,761.383,761.3812,080,777,893
02 de ene. de 20223,769.303,836.163,727.363,829.563,829.569,881,471,548
01 de ene. de 20223,683.053,769.923,682.293,769.703,769.709,776,191,466
31 de dic. de 20213,713.433,807.293,636.873,682.633,682.6314,157,285,268
30 de dic. de 20213,632.223,767.563,595.203,713.853,713.8512,925,377,999
29 de dic. de 20213,797.443,827.983,612.803,628.533,628.5315,722,555,672
28 de dic. de 20214,037.544,037.543,769.283,800.893,800.8917,299,472,803
27 de dic. de 20214,064.754,126.004,033.494,037.554,037.5511,424,360,002
26 de dic. de 20214,094.154,105.024,013.034,067.334,067.3311,197,244,172
25 de dic. de 20214,049.784,138.564,027.934,093.284,093.2810,894,785,525
24 de dic. de 20214,111.354,134.114,029.064,047.984,047.9812,769,090,623
23 de dic. de 20213,981.964,149.033,897.234,108.024,108.0218,007,273,742
22 de dic. de 20214,018.704,073.793,947.693,982.103,982.1013,921,756,199
21 de dic. de 20213,938.464,058.823,918.844,020.264,020.2616,388,555,198
20 de dic. de 20213,923.703,980.103,759.403,933.843,933.8421,589,690,675
19 de dic. de 20213,960.874,018.663,894.403,922.593,922.5916,167,785,597
18 de dic. de 20213,880.293,993.833,774.613,960.863,960.8619,530,895,889
17 de dic. de 20213,959.013,992.793,711.423,879.493,879.4923,143,541,098
16 de dic. de 20214,020.424,110.373,956.063,962.473,962.4719,825,531,254
15 de dic. de 20213,862.254,086.373,664.724,018.394,018.3926,411,188,833
14 de dic. de 20213,782.823,866.633,700.103,745.443,745.4423,836,759,957
13 de dic. de 20214,136.364,145.963,680.613,784.233,784.2323,999,841,386
12 de dic. de 20214,084.814,173.613,993.064,134.454,134.4514,057,603,914
11 de dic. de 20213,909.674,095.653,846.054,084.454,084.4519,131,502,454
10 de dic. de 20214,113.594,227.113,897.773,908.503,908.5028,014,595,631
09 de dic. de 20214,433.024,482.314,078.844,119.824,119.8222,296,131,874
08 de dic. de 20214,311.674,453.114,234.544,439.364,439.3618,704,315,119
07 de dic. de 20214,358.594,428.594,264.324,315.064,315.0622,366,213,354
06 de dic. de 20214,199.004,375.523,930.814,358.744,358.7428,229,518,513
05 de dic. de 20214,119.634,246.924,040.224,198.324,198.3225,533,062,707
04 de dic. de 20214,227.764,242.733,525.494,119.594,119.5938,478,999,182
03 de dic. de 20214,514.364,647.294,100.154,220.714,220.7125,879,591,528
02 de dic. de 20214,586.334,628.924,441.514,511.304,511.3021,502,671,027
01 de dic. de 20214,623.684,780.734,530.274,586.994,586.9927,634,826,695
30 de nov. de 20214,447.774,753.274,358.074,631.484,631.4828,626,354,111
29 de nov. de 20214,296.954,460.854,284.504,445.104,445.1019,086,475,837
28 de nov. de 20214,101.654,297.923,989.974,294.454,294.4515,953,126,340
27 de nov. de 20214,043.004,187.684,033.514,096.914,096.9116,515,693,874
26 de nov. de 20214,522.214,550.843,933.514,030.914,030.9126,281,795,488
25 de nov. de 20214,271.394,550.524,249.774,274.744,274.7418,705,358,318
24 de nov. de 20214,340.044,376.884,176.184,239.984,239.9821,838,037,128
23 de nov. de 20214,089.684,385.484,069.774,340.764,340.7622,133,497,059
22 de nov. de 20214,266.514,302.024,033.574,088.464,088.4619,752,218,877
21 de nov. de 20214,412.204,422.494,255.464,269.734,269.7314,094,831,413
20 de nov. de 20214,298.354,434.394,209.244,409.934,409.9315,448,261,277
19 de nov. de 20213,995.734,311.713,982.924,298.314,298.3120,626,269,711
18 de nov. de 20214,287.804,343.563,959.234,000.654,000.6521,383,250,893
17 de nov. de 20214,213.914,300.314,107.134,287.594,287.5922,183,461,850
16 de nov. de 20214,570.484,891.704,144.334,216.374,216.3727,417,502,801
15 de nov. de 20214,627.094,764.644,546.604,557.504,557.5016,275,851,299
14 de nov. de 20214,648.634,689.844,516.944,626.364,626.3612,172,962,219
13 de nov. de 20214,666.724,702.124,582.184,651.464,651.4614,457,436,261
12 de nov. de 20214,724.314,808.744,510.924,667.124,667.1218,316,060,208
11 de nov. de 20214,635.454,778.064,580.994,730.384,730.3817,933,201,129
10 de nov. de 20214,733.364,859.504,485.094,636.174,636.1722,748,160,545
09 de nov. de 20214,810.074,837.594,718.044,735.074,735.0720,834,172,627
08 de nov. de 20214,619.654,822.364,619.654,812.094,812.0919,290,896,267
07 de nov. de 20214,523.984,640.924,510.984,620.554,620.5513,541,376,033
06 de nov. de 20214,482.654,531.004,334.974,521.584,521.5814,429,076,700
05 de nov. de 20214,537.424,570.904,447.494,486.244,486.2415,086,003,586
04 de nov. de 20214,604.684,606.524,426.624,537.324,537.3218,415,244,464
03 de nov. de 20214,589.684,664.914,462.984,607.194,607.1921,220,463,155
02 de nov. de 20214,322.504,599.954,288.694,584.804,584.8020,794,448,222
01 de nov. de 20214,288.224,377.324,160.974,324.634,324.6317,985,288,261
31 de oct. de 20214,322.744,394.454,179.024,288.074,288.0717,498,160,238
30 de oct. de 20214,414.244,426.854,252.494,325.654,325.6514,615,490,626
29 de oct. de 20214,288.694,455.744,271.714,414.754,414.7522,967,641,914
28 de oct. de 20213,924.824,293.153,905.714,287.324,287.3225,958,154,575
27 de oct. de 20214,132.174,299.153,930.263,930.263,930.2626,219,530,404
26 de oct. de 20214,217.344,289.134,106.824,131.104,131.1017,157,714,562
25 de oct. de 20214,084.434,236.674,072.034,217.884,217.8815,995,727,040
24 de oct. de 20214,171.864,185.733,967.124,087.904,087.9014,978,083,638
23 de oct. de 20213,971.364,171.663,944.634,171.664,171.6614,781,537,792
22 de oct. de 20214,055.694,162.983,908.343,970.183,970.1819,432,937,968
*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...