U.S. markets closed

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
1,936.26-52.12 (-2.62%)
A partir del 10:09PM UTC. Mercado abierto.
Periodo de tiempo:
14 ago 2021 - 14 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 ago 20221,982.792,020.341,920.401,936.261,936.2613,590,592,512
13 ago 20221,957.332,013.761,948.601,981.341,981.3416,038,975,216
12 ago 20221,880.901,957.551,860.081,957.251,957.2517,168,141,904
11 ago 20221,851.831,927.941,851.831,881.221,881.2223,826,986,482
10 ago 20221,702.911,869.401,665.091,851.741,851.7423,512,477,984
09 ago 20221,776.071,786.121,675.851,703.031,703.0316,368,619,692
08 ago 20221,699.691,806.891,697.411,775.521,775.5216,841,424,404
07 ago 20221,691.781,724.791,672.911,699.351,699.3510,252,090,340
06 ago 20221,732.661,744.331,691.661,691.661,691.6611,757,911,705
05 ago 20221,607.521,732.251,606.501,732.251,732.2518,546,491,876
04 ago 20221,618.891,658.511,585.331,608.211,608.2114,467,440,626
03 ago 20221,633.051,678.101,595.631,618.871,618.8716,786,218,830
02 ago 20221,634.651,672.631,567.851,632.951,632.9520,426,082,309
01 ago 20221,681.451,700.171,613.421,635.201,635.2016,191,371,176
31 jul 20221,695.881,745.881,672.611,681.521,681.5214,200,735,370
30 jul 20221,727.061,738.021,678.111,695.971,695.9715,576,977,870
29 jul 20221,725.621,759.881,662.791,727.411,727.4123,249,531,113
28 jul 20221,636.231,774.581,604.891,725.471,725.4727,231,399,966
27 jul 20221,443.731,636.801,423.621,636.231,636.2323,007,524,016
26 jul 20221,445.151,445.151,362.951,441.811,441.8118,238,563,509
25 jul 20221,599.161,605.341,445.381,445.381,445.3820,585,056,021
24 jul 20221,549.221,654.431,548.671,599.481,599.4817,217,849,557
23 jul 20221,536.461,591.631,495.681,549.301,549.3014,998,811,383
22 jul 20221,576.751,641.211,523.641,537.411,537.4118,926,100,582
21 jul 20221,520.371,595.761,472.191,576.751,576.7520,009,556,587
20 jul 20221,542.951,612.651,500.801,520.201,520.2022,942,708,340
19 jul 20221,578.381,607.031,501.801,542.981,542.9827,753,529,276
18 jul 20221,338.811,578.721,338.811,578.721,578.7227,440,420,623
17 jul 20221,353.211,378.421,329.761,338.641,338.6416,079,711,737
16 jul 20221,232.791,377.941,195.611,352.631,352.6318,364,013,796
15 jul 20221,191.671,275.781,182.901,233.131,233.1317,411,448,225
14 jul 20221,113.521,202.951,077.411,191.531,191.5316,688,640,823
13 jul 20221,038.191,113.591,019.221,113.591,113.5918,302,588,147
12 jul 20221,097.261,097.261,038.141,038.191,038.1912,583,282,453
11 jul 20221,168.141,169.191,095.001,097.241,097.2412,064,180,410
10 jul 20221,216.901,216.901,157.181,168.401,168.4010,984,558,039
09 jul 20221,222.311,228.771,209.381,216.981,216.988,821,353,104
08 jul 20221,237.581,262.891,200.631,222.511,222.5116,315,929,082
07 jul 20221,186.961,246.891,165.621,237.591,237.5914,230,795,894
06 jul 20221,134.821,193.641,116.251,186.971,186.9715,373,536,703
05 jul 20221,150.511,165.681,086.831,134.541,134.5416,195,518,291
04 jul 20221,073.791,152.941,048.401,151.061,151.0613,670,889,311
03 jul 20221,066.471,083.421,044.011,073.771,073.778,557,248,150
02 jul 20221,060.121,073.051,033.961,066.511,066.519,935,603,640
01 jul 20221,068.321,100.221,040.151,059.771,059.7717,499,453,625
30 jun 20221,099.351,103.691,009.091,067.301,067.3016,350,755,497
29 jun 20221,144.521,152.681,092.101,098.941,098.9415,386,286,815
28 jun 20221,193.251,229.741,141.161,144.581,144.5814,023,205,651
27 jun 20221,199.711,234.181,179.791,193.681,193.6812,492,225,250
26 jun 20221,242.991,272.131,199.411,199.831,199.8312,096,607,824
25 jun 20221,226.721,246.391,184.561,243.451,243.4512,481,946,184
24 jun 20221,143.201,238.621,134.511,226.841,226.8416,981,552,654
23 jun 20221,051.331,146.491,050.221,143.391,143.3914,657,862,919
22 jun 20221,125.371,126.261,049.761,051.421,051.4215,010,593,493
21 jun 20221,127.511,185.431,112.571,124.821,124.8215,632,089,439
20 jun 20221,127.661,159.991,066.111,127.641,127.6419,739,691,429
19 jun 2022993.401,142.34943.121,127.661,127.6621,795,481,981
18 jun 20221,086.381,095.17896.11993.64993.6421,655,406,608
17 jun 20221,067.991,112.471,060.871,086.521,086.5214,591,486,540
16 jun 20221,233.601,246.141,058.781,067.731,067.7318,907,671,369
15 jun 20221,211.371,236.631,025.681,233.211,233.2137,539,999,450
14 jun 20221,204.561,252.471,094.701,211.661,211.6633,327,826,525
13 jun 20221,443.841,448.741,181.951,204.581,204.5845,162,788,786
12 jun 20221,530.191,539.711,436.181,445.221,445.2223,465,074,882
11 jun 20221,665.221,679.311,507.041,529.661,529.6621,127,089,064
10 jun 20221,789.691,797.611,663.431,665.041,665.0418,504,740,451
09 jun 20221,793.511,827.291,779.871,789.831,789.8312,013,083,393
08 jun 20221,814.101,830.681,770.231,793.571,793.5718,041,476,023
07 jun 20221,859.331,862.911,729.411,814.051,814.0524,020,076,750
06 jun 20221,805.641,915.031,804.991,859.291,859.2916,518,471,852
05 jun 20221,801.821,825.861,777.131,805.201,805.208,850,385,937
04 jun 20221,775.221,810.301,751.531,801.611,801.618,677,951,273
03 jun 20221,834.141,840.061,746.511,775.081,775.0814,878,001,811
02 jun 20221,822.411,845.311,789.661,834.151,834.1517,065,041,354
01 jun 20221,942.051,965.171,776.051,823.571,823.5721,037,797,760
31 may 20221,996.412,005.491,932.351,942.331,942.3318,363,115,560
30 may 20221,811.892,005.211,804.461,996.441,996.4419,580,808,705
29 may 20221,792.181,818.781,765.941,812.031,812.0310,642,556,101
28 may 20221,724.641,757.941,724.641,757.941,757.9423,214,777,872
27 may 20221,802.541,814.661,721.261,724.921,724.9225,470,760,032
26 may 20221,945.031,962.171,759.201,803.911,803.9123,458,681,818
25 may 20221,978.682,014.371,943.941,944.831,944.8313,364,545,730
24 may 20221,972.391,991.541,920.691,978.981,978.9813,057,109,007
23 may 20222,042.342,080.331,964.391,972.181,972.1816,434,529,708
22 may 20221,974.672,047.191,966.042,043.172,043.1710,941,123,403
21 may 20221,961.021,985.401,944.271,974.521,974.528,546,822,406
20 may 20222,018.002,054.801,926.681,961.321,961.3215,892,482,289
19 may 20221,916.152,028.391,907.022,018.342,018.3418,734,247,914
18 may 20222,090.462,102.331,916.661,916.661,916.6617,740,965,589
17 may 20222,022.882,113.062,015.972,090.412,090.4118,509,929,297
16 may 20222,145.842,145.841,988.812,022.732,022.7321,459,552,191
15 may 20222,056.182,147.192,008.162,145.712,145.7114,846,088,335
14 may 20222,014.282,063.431,956.572,056.272,056.2715,457,044,616
13 may 20221,960.122,139.711,941.982,014.422,014.4224,816,096,567
12 may 20222,072.502,170.461,748.301,961.701,961.7042,463,486,402
11 may 20222,342.752,441.082,018.862,072.112,072.1145,743,399,154
10 may 20222,242.652,450.762,206.762,343.512,343.5138,202,099,639
09 may 20222,518.512,528.262,238.062,245.432,245.4336,333,567,678
08 may 20222,636.122,638.832,498.432,517.462,517.4620,802,269,935
07 may 20222,694.992,696.652,599.522,636.092,636.0913,369,276,367
*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...