U.S. markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
2,464.55+19.97 (+0.82%)
A partir del 08:05AM UTC. Mercado abierto.
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 oct 20242,475.972,482.522,456.952,464.552,464.559,106,749,440
12 oct 2024------
11 oct 20242,383.942,470.402,380.502,436.512,436.5113,489,061,564
10 oct 20242,368.272,417.292,329.782,383.862,383.8615,327,769,940
09 oct 20242,439.842,470.912,350.952,368.282,368.2814,954,047,093
08 oct 20242,421.982,464.132,400.512,439.842,439.8414,067,361,080
07 oct 20242,439.942,520.412,405.132,421.802,421.8017,414,044,416
06 oct 20242,415.532,456.632,407.102,439.962,439.968,458,690,205
05 oct 20242,414.852,427.522,390.842,415.632,415.638,152,969,183
04 oct 20242,349.732,440.242,339.872,414.792,414.7914,879,264,082
03 oct 20242,365.212,402.862,311.032,349.792,349.7918,051,447,791
02 oct 20242,448.882,498.122,354.542,365.232,365.2320,148,256,472
01 oct 20242,603.262,657.622,415.082,448.922,448.9225,482,371,785
30 sept 20242,659.292,662.492,576.982,603.062,603.0617,826,446,789
29 sept 20242,677.632,683.452,635.582,659.352,659.3511,126,215,671
28 sept 20242,695.822,704.932,652.252,677.542,677.5410,252,590,559
27 sept 20242,632.242,728.072,616.952,695.902,695.9017,023,020,294
26 sept 20242,579.222,665.992,559.952,632.202,632.2017,336,033,595
25 sept 20242,654.362,672.462,557.722,579.392,579.3914,119,729,962
24 sept 20242,648.482,671.282,593.152,654.352,654.3516,658,812,503
23 sept 20242,582.772,701.682,541.912,648.552,648.5519,912,841,456
22 sept 20242,615.852,632.042,528.522,582.862,582.8613,180,663,011
21 sept 20242,560.882,621.622,530.842,615.862,615.8610,797,825,021
20 sept 20242,464.782,571.992,439.382,561.072,561.0719,112,788,620
19 sept 20242,369.372,492.202,369.372,464.752,464.7518,437,147,349
18 sept 20242,341.732,369.732,278.662,369.732,369.7318,159,056,422
17 sept 20242,295.282,392.152,263.792,341.712,341.7115,356,783,863
16 sept 20242,320.892,334.792,253.722,295.282,295.2816,819,033,263
15 sept 20242,418.272,430.382,286.632,320.902,320.9010,155,470,375
14 sept 20242,441.582,442.632,386.982,418.602,418.608,170,291,680
13 sept 20242,361.742,462.802,338.142,441.612,441.6113,759,640,866
12 sept 20242,339.842,390.192,316.162,361.782,361.7812,162,634,681
11 sept 20242,389.602,389.722,279.052,339.842,339.8415,355,180,967
10 sept 20242,358.502,398.502,323.072,389.582,389.5812,795,818,970
09 sept 20242,297.902,379.792,274.122,358.482,358.4815,887,712,451
08 sept 20242,274.442,332.362,243.912,297.292,297.2910,718,443,487
07 sept 20242,223.932,310.192,222.102,274.112,274.1111,124,608,320
06 sept 20242,367.702,406.512,150.862,223.882,223.8825,825,618,367
05 sept 20242,448.992,465.392,348.862,367.742,367.7413,632,325,040
04 sept 20242,420.192,488.922,313.272,448.982,448.9816,709,600,747
03 sept 20242,538.162,552.802,419.882,420.602,420.6011,406,800,197
02 sept 20242,427.972,563.092,426.102,538.192,538.1912,520,444,224
01 sept 20242,513.422,515.472,401.892,427.902,427.9011,800,443,265
31 ago 20242,525.862,532.392,493.712,513.392,513.396,646,876,013
30 ago 20242,528.732,539.922,432.832,525.822,525.8215,526,218,255
29 ago 20242,528.362,595.982,507.502,528.792,528.7913,946,434,277
28 ago 20242,458.902,553.822,422.292,528.422,528.4220,359,545,410
27 ago 20242,681.622,700.152,401.182,458.732,458.7318,028,996,056
26 ago 20242,749.252,763.002,668.892,681.342,681.3412,282,035,835
25 ago 20242,769.102,793.012,736.092,749.162,749.169,375,535,539
24 ago 20242,765.482,820.022,737.782,769.392,769.3911,765,811,307
23 ago 20242,622.922,799.332,622.582,764.452,764.4516,857,181,970
22 ago 20242,630.862,644.822,587.112,622.952,622.9510,723,280,428
21 ago 20242,573.112,662.952,538.662,631.402,631.4012,766,015,263
20 ago 20242,637.312,695.912,556.752,573.112,573.1113,249,483,464
19 ago 20242,612.722,648.282,566.402,637.312,637.3111,968,963,282
18 ago 20242,614.112,684.032,596.742,613.362,613.369,207,267,415
17 ago 20242,593.172,626.672,588.792,614.552,614.556,676,568,717
16 ago 20242,570.092,629.382,553.072,593.192,593.1913,275,561,555
15 ago 20242,662.892,675.312,518.672,570.092,570.0916,345,801,912
14 ago 20242,703.592,775.282,636.712,662.912,662.9115,825,365,408
13 ago 20242,724.302,737.992,613.802,703.672,703.6716,383,053,029
12 ago 20242,553.502,749.142,513.392,724.432,724.4321,653,090,666
11 ago 20242,609.972,718.802,544.172,553.252,553.2513,595,441,987
10 ago 20242,599.582,642.932,580.662,610.022,610.029,361,014,219
09 ago 20242,683.722,706.452,555.232,599.602,599.6017,907,141,655
08 ago 20242,336.922,721.952,322.532,683.352,683.3523,468,291,180
07 ago 20242,458.992,551.562,312.172,336.592,336.5924,264,218,606
06 ago 20242,417.272,553.582,416.532,458.722,458.7226,041,995,921
05 ago 20242,686.032,695.892,122.552,417.212,417.2167,668,132,244
04 ago 20242,903.092,931.472,639.572,686.402,686.4021,139,601,426
03 ago 20242,985.953,015.302,861.182,903.392,903.3917,844,091,431
02 ago 20243,201.603,214.532,965.732,986.012,986.0121,400,241,741
01 ago 20243,231.253,241.783,078.543,201.563,201.5620,217,639,556
31 jul 20243,278.693,347.643,216.073,231.303,231.3016,135,380,637
30 jul 20243,320.643,365.323,235.763,278.673,278.6714,045,773,047
29 jul 20243,271.453,396.633,257.723,320.543,320.5418,334,852,719
28 jul 20243,247.513,283.153,201.763,271.463,271.468,959,236,446
27 jul 20243,275.893,327.433,195.363,247.613,247.6115,198,233,287
26 jul 20243,174.053,285.763,172.783,275.953,275.9515,993,893,521
25 jul 20243,336.363,341.443,088.763,174.433,174.4325,293,745,810
24 jul 20243,482.153,487.653,304.043,336.343,336.3416,040,945,448
23 jul 20243,440.773,539.533,395.423,482.003,482.0024,468,405,650
22 jul 20243,536.633,560.083,425.803,440.423,440.4218,723,199,034
21 jul 20243,519.433,546.623,415.443,536.613,536.6113,845,913,681
20 jul 20243,505.723,539.903,482.493,519.303,519.3010,360,198,325
19 jul 20243,425.913,540.593,377.883,505.733,505.7317,705,629,736
18 jul 20243,388.033,488.723,374.993,426.263,426.2615,035,622,003
17 jul 20243,446.743,516.103,379.103,388.753,388.7516,739,123,962
16 jul 20243,486.143,498.223,351.783,443.513,443.5120,446,664,416
15 jul 20243,246.133,494.103,235.783,489.553,489.5518,305,490,390
14 jul 20243,176.743,266.493,166.433,244.083,244.0810,517,709,666
13 jul 20243,134.553,199.993,115.083,177.203,177.208,565,105,946
12 jul 20243,099.993,154.603,048.513,134.163,134.1612,751,638,331
11 jul 20243,101.343,208.943,057.223,100.333,100.3315,230,095,766
10 jul 20243,066.143,148.413,026.613,102.223,102.2214,578,679,176
09 jul 20243,018.803,105.803,005.523,064.033,064.0315,269,945,822
08 jul 20242,929.863,090.662,826.483,018.733,018.7322,627,377,457
07 jul 20243,067.413,072.812,923.962,929.392,929.3910,857,947,538
06 jul 20242,981.993,080.112,957.403,069.383,069.3811,586,293,705
*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...