Ethereum USD (ETH-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
4,034.75-484.25 (-10.72%)
A partir del 11:56p.m. UTC. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 de nov. de 2021 | 4,531.65 | 4,544.19 | 3,933.51 | 4,034.75 | 4,034.75 | 26,296,965,120 |
| 25 de nov. de 2021 | 4,271.39 | 4,550.52 | 4,249.77 | 4,274.74 | 4,274.74 | 18,705,358,318 |
| 24 de nov. de 2021 | 4,340.04 | 4,376.88 | 4,176.18 | 4,239.98 | 4,239.98 | 21,838,037,128 |
| 23 de nov. de 2021 | 4,089.68 | 4,385.48 | 4,069.77 | 4,340.76 | 4,340.76 | 22,133,497,059 |
| 22 de nov. de 2021 | 4,266.51 | 4,302.02 | 4,033.57 | 4,088.46 | 4,088.46 | 19,752,218,877 |
| 21 de nov. de 2021 | 4,412.20 | 4,422.49 | 4,255.46 | 4,269.73 | 4,269.73 | 14,094,831,413 |
| 20 de nov. de 2021 | 4,298.35 | 4,434.39 | 4,209.24 | 4,409.93 | 4,409.93 | 15,448,261,277 |
| 19 de nov. de 2021 | 3,995.73 | 4,311.71 | 3,982.92 | 4,298.31 | 4,298.31 | 20,626,269,711 |
| 18 de nov. de 2021 | 4,287.80 | 4,343.56 | 3,959.23 | 4,000.65 | 4,000.65 | 21,383,250,893 |
| 17 de nov. de 2021 | 4,213.91 | 4,300.31 | 4,107.13 | 4,287.59 | 4,287.59 | 22,183,461,850 |
| 16 de nov. de 2021 | 4,570.48 | 4,891.70 | 4,144.33 | 4,216.37 | 4,216.37 | 27,417,502,801 |
| 15 de nov. de 2021 | 4,627.09 | 4,764.64 | 4,546.60 | 4,557.50 | 4,557.50 | 16,275,851,299 |
| 14 de nov. de 2021 | 4,648.63 | 4,689.84 | 4,516.94 | 4,626.36 | 4,626.36 | 12,172,962,219 |
| 13 de nov. de 2021 | 4,666.72 | 4,702.12 | 4,582.18 | 4,651.46 | 4,651.46 | 14,457,436,261 |
| 12 de nov. de 2021 | 4,724.31 | 4,808.74 | 4,510.92 | 4,667.12 | 4,667.12 | 18,316,060,208 |
| 11 de nov. de 2021 | 4,635.45 | 4,778.06 | 4,580.99 | 4,730.38 | 4,730.38 | 17,933,201,129 |
| 10 de nov. de 2021 | 4,733.36 | 4,859.50 | 4,485.09 | 4,636.17 | 4,636.17 | 22,748,160,545 |
| 09 de nov. de 2021 | 4,810.07 | 4,837.59 | 4,718.04 | 4,735.07 | 4,735.07 | 20,834,172,627 |
| 08 de nov. de 2021 | 4,619.65 | 4,822.36 | 4,619.65 | 4,812.09 | 4,812.09 | 19,290,896,267 |
| 07 de nov. de 2021 | 4,523.98 | 4,640.92 | 4,510.98 | 4,620.55 | 4,620.55 | 13,541,376,033 |
| 06 de nov. de 2021 | 4,482.65 | 4,531.00 | 4,334.97 | 4,521.58 | 4,521.58 | 14,429,076,700 |
| 05 de nov. de 2021 | 4,537.42 | 4,570.90 | 4,447.49 | 4,486.24 | 4,486.24 | 15,086,003,586 |
| 04 de nov. de 2021 | 4,604.68 | 4,606.52 | 4,426.62 | 4,537.32 | 4,537.32 | 18,415,244,464 |
| 03 de nov. de 2021 | 4,589.68 | 4,664.91 | 4,462.98 | 4,607.19 | 4,607.19 | 21,220,463,155 |
| 02 de nov. de 2021 | 4,322.50 | 4,599.95 | 4,288.69 | 4,584.80 | 4,584.80 | 20,794,448,222 |
| 01 de nov. de 2021 | 4,288.22 | 4,377.32 | 4,160.97 | 4,324.63 | 4,324.63 | 17,985,288,261 |
| 31 de oct. de 2021 | 4,322.74 | 4,394.45 | 4,179.02 | 4,288.07 | 4,288.07 | 17,498,160,238 |
| 30 de oct. de 2021 | 4,414.24 | 4,426.85 | 4,252.49 | 4,325.65 | 4,325.65 | 14,615,490,626 |
| 29 de oct. de 2021 | 4,288.69 | 4,455.74 | 4,271.71 | 4,414.75 | 4,414.75 | 22,967,641,914 |
| 28 de oct. de 2021 | 3,924.82 | 4,293.15 | 3,905.71 | 4,287.32 | 4,287.32 | 25,958,154,575 |
| 27 de oct. de 2021 | 4,132.17 | 4,299.15 | 3,930.26 | 3,930.26 | 3,930.26 | 26,219,530,404 |
| 26 de oct. de 2021 | 4,217.34 | 4,289.13 | 4,106.82 | 4,131.10 | 4,131.10 | 17,157,714,562 |
| 25 de oct. de 2021 | 4,084.43 | 4,236.67 | 4,072.03 | 4,217.88 | 4,217.88 | 15,995,727,040 |
| 24 de oct. de 2021 | 4,171.86 | 4,185.73 | 3,967.12 | 4,087.90 | 4,087.90 | 14,978,083,638 |
| 23 de oct. de 2021 | 3,971.36 | 4,171.66 | 3,944.63 | 4,171.66 | 4,171.66 | 14,781,537,792 |
| 22 de oct. de 2021 | 4,055.69 | 4,162.98 | 3,908.34 | 3,970.18 | 3,970.18 | 19,432,937,968 |
| 21 de oct. de 2021 | 4,161.71 | 4,366.09 | 4,032.48 | 4,054.32 | 4,054.32 | 28,220,661,820 |
| 20 de oct. de 2021 | 3,877.73 | 4,167.47 | 3,833.29 | 4,155.99 | 4,155.99 | 20,338,319,988 |
| 19 de oct. de 2021 | 3,747.16 | 3,883.93 | 3,736.78 | 3,877.65 | 3,877.65 | 15,998,757,133 |
| 18 de oct. de 2021 | 3,847.73 | 3,888.21 | 3,686.75 | 3,748.76 | 3,748.76 | 17,386,204,158 |
| 17 de oct. de 2021 | 3,829.86 | 3,914.90 | 3,660.72 | 3,847.10 | 3,847.10 | 15,908,090,346 |
| 16 de oct. de 2021 | 3,865.67 | 3,962.45 | 3,805.89 | 3,830.38 | 3,830.38 | 16,578,095,629 |
| 15 de oct. de 2021 | 3,790.15 | 3,895.47 | 3,735.36 | 3,862.63 | 3,862.63 | 20,966,841,512 |
| 14 de oct. de 2021 | 3,604.96 | 3,819.26 | 3,590.28 | 3,786.01 | 3,786.01 | 19,443,499,909 |
| 13 de oct. de 2021 | 3,492.75 | 3,607.74 | 3,417.60 | 3,606.20 | 3,606.20 | 16,211,275,589 |
| 12 de oct. de 2021 | 3,546.48 | 3,546.48 | 3,407.34 | 3,492.57 | 3,492.57 | 18,109,578,443 |
| 11 de oct. de 2021 | 3,419.73 | 3,622.29 | 3,385.76 | 3,545.35 | 3,545.35 | 18,579,189,588 |
| 10 de oct. de 2021 | 3,575.02 | 3,603.24 | 3,414.97 | 3,425.85 | 3,425.85 | 16,171,746,693 |
| 09 de oct. de 2021 | 3,560.00 | 3,628.24 | 3,544.64 | 3,575.72 | 3,575.72 | 12,707,036,942 |
| 08 de oct. de 2021 | 3,587.83 | 3,667.96 | 3,547.83 | 3,563.76 | 3,563.76 | 16,222,029,488 |
| 07 de oct. de 2021 | 3,576.81 | 3,650.01 | 3,479.91 | 3,587.97 | 3,587.97 | 19,090,322,927 |
| 06 de oct. de 2021 | 3,516.57 | 3,622.55 | 3,354.47 | 3,580.56 | 3,580.56 | 21,855,226,591 |
| 05 de oct. de 2021 | 3,381.78 | 3,541.45 | 3,365.82 | 3,518.52 | 3,518.52 | 16,632,591,670 |
| 04 de oct. de 2021 | 3,418.78 | 3,434.78 | 3,283.45 | 3,380.09 | 3,380.09 | 17,747,154,101 |
| 03 de oct. de 2021 | 3,390.77 | 3,484.61 | 3,348.12 | 3,418.36 | 3,418.36 | 15,516,566,862 |
| 02 de oct. de 2021 | 3,308.87 | 3,464.84 | 3,260.03 | 3,391.69 | 3,391.69 | 19,202,671,704 |
| 01 de oct. de 2021 | 3,001.13 | 3,329.85 | 2,978.65 | 3,307.52 | 3,307.52 | 22,307,625,573 |
| 30 de sep. de 2021 | 2,852.56 | 3,046.52 | 2,840.29 | 3,001.68 | 3,001.68 | 17,661,065,099 |
| 29 de sep. de 2021 | 2,809.30 | 2,946.88 | 2,786.99 | 2,853.14 | 2,853.14 | 15,763,456,158 |
| 28 de sep. de 2021 | 2,928.96 | 2,970.77 | 2,793.36 | 2,807.30 | 2,807.30 | 16,895,079,070 |
| 27 de sep. de 2021 | 3,065.84 | 3,163.67 | 2,932.69 | 2,934.14 | 2,934.14 | 19,164,053,681 |
| 26 de sep. de 2021 | 2,926.34 | 3,114.86 | 2,744.58 | 3,062.27 | 3,062.27 | 21,172,766,310 |
| 25 de sep. de 2021 | 2,930.88 | 2,968.99 | 2,818.97 | 2,925.57 | 2,925.57 | 18,932,786,754 |
| 24 de sep. de 2021 | 3,154.56 | 3,159.64 | 2,747.34 | 2,931.67 | 2,931.67 | 25,595,422,789 |
| 23 de sep. de 2021 | 3,077.97 | 3,173.54 | 3,038.10 | 3,155.52 | 3,155.52 | 18,516,291,047 |
| 22 de sep. de 2021 | 2,763.21 | 3,089.08 | 2,741.44 | 3,077.87 | 3,077.87 | 23,742,102,645 |
| 21 de sep. de 2021 | 2,977.31 | 3,101.70 | 2,676.41 | 2,764.43 | 2,764.43 | 30,405,062,665 |
| 20 de sep. de 2021 | 3,329.67 | 3,343.33 | 2,940.84 | 2,958.99 | 2,958.99 | 27,371,684,581 |
| 19 de sep. de 2021 | 3,433.29 | 3,448.32 | 3,286.17 | 3,329.45 | 3,329.45 | 14,257,609,743 |
| 18 de sep. de 2021 | 3,397.42 | 3,540.81 | 3,371.89 | 3,432.02 | 3,432.02 | 15,995,220,233 |
| 17 de sep. de 2021 | 3,569.57 | 3,589.31 | 3,356.45 | 3,398.54 | 3,398.54 | 17,722,363,229 |
| 16 de sep. de 2021 | 3,613.07 | 3,673.31 | 3,489.81 | 3,571.29 | 3,571.29 | 20,093,903,064 |
| 15 de sep. de 2021 | 3,431.22 | 3,615.28 | 3,365.91 | 3,615.28 | 3,615.28 | 17,548,551,804 |
| 14 de sep. de 2021 | 3,286.32 | 3,429.17 | 3,273.63 | 3,429.17 | 3,429.17 | 19,125,420,848 |
| 13 de sep. de 2021 | 3,407.47 | 3,426.50 | 3,121.51 | 3,285.51 | 3,285.51 | 22,721,552,948 |
| 12 de sep. de 2021 | 3,270.29 | 3,462.47 | 3,235.11 | 3,410.13 | 3,410.13 | 16,810,411,424 |
| 11 de sep. de 2021 | 3,209.03 | 3,346.53 | 3,208.96 | 3,270.28 | 3,270.28 | 18,627,122,934 |
| 10 de sep. de 2021 | 3,425.56 | 3,512.57 | 3,157.06 | 3,211.51 | 3,211.51 | 22,355,974,097 |
| 09 de sep. de 2021 | 3,452.55 | 3,562.99 | 3,400.52 | 3,427.34 | 3,427.34 | 24,118,055,831 |
| 08 de sep. de 2021 | 3,428.38 | 3,559.12 | 3,224.76 | 3,497.32 | 3,497.32 | 31,738,430,771 |
| 07 de sep. de 2021 | 3,926.53 | 3,945.31 | 3,062.22 | 3,426.39 | 3,426.39 | 39,131,346,397 |
| 06 de sep. de 2021 | 3,951.52 | 3,968.43 | 3,868.99 | 3,928.38 | 3,928.38 | 18,674,691,198 |
| 05 de sep. de 2021 | 3,886.33 | 3,979.19 | 3,838.49 | 3,952.13 | 3,952.13 | 18,371,468,576 |
| 04 de sep. de 2021 | 3,937.91 | 3,969.45 | 3,837.93 | 3,887.83 | 3,887.83 | 20,806,963,328 |
| 03 de sep. de 2021 | 3,787.49 | 4,022.47 | 3,712.68 | 3,940.61 | 3,940.61 | 26,207,765,094 |
| 02 de sep. de 2021 | 3,825.03 | 3,830.71 | 3,726.75 | 3,790.99 | 3,790.99 | 24,387,397,330 |
| 01 de sep. de 2021 | 3,430.76 | 3,836.87 | 3,387.41 | 3,834.83 | 3,834.83 | 30,070,890,104 |
| 31 de ago. de 2021 | 3,227.76 | 3,466.99 | 3,195.22 | 3,433.73 | 3,433.73 | 27,280,502,987 |
| 30 de ago. de 2021 | 3,227.19 | 3,346.58 | 3,151.44 | 3,224.37 | 3,224.37 | 19,306,924,485 |
| 29 de ago. de 2021 | 3,246.77 | 3,283.24 | 3,158.84 | 3,227.00 | 3,227.00 | 13,296,586,731 |
| 28 de ago. de 2021 | 3,275.10 | 3,284.85 | 3,217.40 | 3,244.40 | 3,244.40 | 13,709,633,698 |
| 27 de ago. de 2021 | 3,096.41 | 3,281.84 | 3,064.49 | 3,270.60 | 3,270.60 | 18,489,602,004 |
| 26 de ago. de 2021 | 3,228.75 | 3,249.66 | 3,060.23 | 3,100.33 | 3,100.33 | 17,405,668,117 |
| 25 de ago. de 2021 | 3,174.27 | 3,248.73 | 3,086.11 | 3,224.92 | 3,224.92 | 18,902,728,235 |
| 24 de ago. de 2021 | 3,324.86 | 3,358.69 | 3,154.12 | 3,172.46 | 3,172.46 | 20,131,028,906 |
| 23 de ago. de 2021 | 3,241.36 | 3,373.38 | 3,235.85 | 3,319.26 | 3,319.26 | 20,511,110,509 |
| 22 de ago. de 2021 | 3,226.23 | 3,272.73 | 3,142.01 | 3,242.12 | 3,242.12 | 15,983,278,460 |
| 21 de ago. de 2021 | 3,286.93 | 3,307.35 | 3,209.87 | 3,226.08 | 3,226.08 | 18,113,977,628 |
| 20 de ago. de 2021 | 3,182.16 | 3,298.25 | 3,178.10 | 3,286.94 | 3,286.94 | 20,885,619,828 |
| 19 de ago. de 2021 | 3,019.13 | 3,184.44 | 2,963.15 | 3,182.70 | 3,182.70 | 19,546,290,360 |
| *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...
© 2021 Yahoo. Todos los derechos reservados.
