Ethereum USD (ETH-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 ago 2022 | 1,982.79 | 2,020.34 | 1,920.40 | 1,936.26 | 1,936.26 | 13,590,592,512 |
| 13 ago 2022 | 1,957.33 | 2,013.76 | 1,948.60 | 1,981.34 | 1,981.34 | 16,038,975,216 |
| 12 ago 2022 | 1,880.90 | 1,957.55 | 1,860.08 | 1,957.25 | 1,957.25 | 17,168,141,904 |
| 11 ago 2022 | 1,851.83 | 1,927.94 | 1,851.83 | 1,881.22 | 1,881.22 | 23,826,986,482 |
| 10 ago 2022 | 1,702.91 | 1,869.40 | 1,665.09 | 1,851.74 | 1,851.74 | 23,512,477,984 |
| 09 ago 2022 | 1,776.07 | 1,786.12 | 1,675.85 | 1,703.03 | 1,703.03 | 16,368,619,692 |
| 08 ago 2022 | 1,699.69 | 1,806.89 | 1,697.41 | 1,775.52 | 1,775.52 | 16,841,424,404 |
| 07 ago 2022 | 1,691.78 | 1,724.79 | 1,672.91 | 1,699.35 | 1,699.35 | 10,252,090,340 |
| 06 ago 2022 | 1,732.66 | 1,744.33 | 1,691.66 | 1,691.66 | 1,691.66 | 11,757,911,705 |
| 05 ago 2022 | 1,607.52 | 1,732.25 | 1,606.50 | 1,732.25 | 1,732.25 | 18,546,491,876 |
| 04 ago 2022 | 1,618.89 | 1,658.51 | 1,585.33 | 1,608.21 | 1,608.21 | 14,467,440,626 |
| 03 ago 2022 | 1,633.05 | 1,678.10 | 1,595.63 | 1,618.87 | 1,618.87 | 16,786,218,830 |
| 02 ago 2022 | 1,634.65 | 1,672.63 | 1,567.85 | 1,632.95 | 1,632.95 | 20,426,082,309 |
| 01 ago 2022 | 1,681.45 | 1,700.17 | 1,613.42 | 1,635.20 | 1,635.20 | 16,191,371,176 |
| 31 jul 2022 | 1,695.88 | 1,745.88 | 1,672.61 | 1,681.52 | 1,681.52 | 14,200,735,370 |
| 30 jul 2022 | 1,727.06 | 1,738.02 | 1,678.11 | 1,695.97 | 1,695.97 | 15,576,977,870 |
| 29 jul 2022 | 1,725.62 | 1,759.88 | 1,662.79 | 1,727.41 | 1,727.41 | 23,249,531,113 |
| 28 jul 2022 | 1,636.23 | 1,774.58 | 1,604.89 | 1,725.47 | 1,725.47 | 27,231,399,966 |
| 27 jul 2022 | 1,443.73 | 1,636.80 | 1,423.62 | 1,636.23 | 1,636.23 | 23,007,524,016 |
| 26 jul 2022 | 1,445.15 | 1,445.15 | 1,362.95 | 1,441.81 | 1,441.81 | 18,238,563,509 |
| 25 jul 2022 | 1,599.16 | 1,605.34 | 1,445.38 | 1,445.38 | 1,445.38 | 20,585,056,021 |
| 24 jul 2022 | 1,549.22 | 1,654.43 | 1,548.67 | 1,599.48 | 1,599.48 | 17,217,849,557 |
| 23 jul 2022 | 1,536.46 | 1,591.63 | 1,495.68 | 1,549.30 | 1,549.30 | 14,998,811,383 |
| 22 jul 2022 | 1,576.75 | 1,641.21 | 1,523.64 | 1,537.41 | 1,537.41 | 18,926,100,582 |
| 21 jul 2022 | 1,520.37 | 1,595.76 | 1,472.19 | 1,576.75 | 1,576.75 | 20,009,556,587 |
| 20 jul 2022 | 1,542.95 | 1,612.65 | 1,500.80 | 1,520.20 | 1,520.20 | 22,942,708,340 |
| 19 jul 2022 | 1,578.38 | 1,607.03 | 1,501.80 | 1,542.98 | 1,542.98 | 27,753,529,276 |
| 18 jul 2022 | 1,338.81 | 1,578.72 | 1,338.81 | 1,578.72 | 1,578.72 | 27,440,420,623 |
| 17 jul 2022 | 1,353.21 | 1,378.42 | 1,329.76 | 1,338.64 | 1,338.64 | 16,079,711,737 |
| 16 jul 2022 | 1,232.79 | 1,377.94 | 1,195.61 | 1,352.63 | 1,352.63 | 18,364,013,796 |
| 15 jul 2022 | 1,191.67 | 1,275.78 | 1,182.90 | 1,233.13 | 1,233.13 | 17,411,448,225 |
| 14 jul 2022 | 1,113.52 | 1,202.95 | 1,077.41 | 1,191.53 | 1,191.53 | 16,688,640,823 |
| 13 jul 2022 | 1,038.19 | 1,113.59 | 1,019.22 | 1,113.59 | 1,113.59 | 18,302,588,147 |
| 12 jul 2022 | 1,097.26 | 1,097.26 | 1,038.14 | 1,038.19 | 1,038.19 | 12,583,282,453 |
| 11 jul 2022 | 1,168.14 | 1,169.19 | 1,095.00 | 1,097.24 | 1,097.24 | 12,064,180,410 |
| 10 jul 2022 | 1,216.90 | 1,216.90 | 1,157.18 | 1,168.40 | 1,168.40 | 10,984,558,039 |
| 09 jul 2022 | 1,222.31 | 1,228.77 | 1,209.38 | 1,216.98 | 1,216.98 | 8,821,353,104 |
| 08 jul 2022 | 1,237.58 | 1,262.89 | 1,200.63 | 1,222.51 | 1,222.51 | 16,315,929,082 |
| 07 jul 2022 | 1,186.96 | 1,246.89 | 1,165.62 | 1,237.59 | 1,237.59 | 14,230,795,894 |
| 06 jul 2022 | 1,134.82 | 1,193.64 | 1,116.25 | 1,186.97 | 1,186.97 | 15,373,536,703 |
| 05 jul 2022 | 1,150.51 | 1,165.68 | 1,086.83 | 1,134.54 | 1,134.54 | 16,195,518,291 |
| 04 jul 2022 | 1,073.79 | 1,152.94 | 1,048.40 | 1,151.06 | 1,151.06 | 13,670,889,311 |
| 03 jul 2022 | 1,066.47 | 1,083.42 | 1,044.01 | 1,073.77 | 1,073.77 | 8,557,248,150 |
| 02 jul 2022 | 1,060.12 | 1,073.05 | 1,033.96 | 1,066.51 | 1,066.51 | 9,935,603,640 |
| 01 jul 2022 | 1,068.32 | 1,100.22 | 1,040.15 | 1,059.77 | 1,059.77 | 17,499,453,625 |
| 30 jun 2022 | 1,099.35 | 1,103.69 | 1,009.09 | 1,067.30 | 1,067.30 | 16,350,755,497 |
| 29 jun 2022 | 1,144.52 | 1,152.68 | 1,092.10 | 1,098.94 | 1,098.94 | 15,386,286,815 |
| 28 jun 2022 | 1,193.25 | 1,229.74 | 1,141.16 | 1,144.58 | 1,144.58 | 14,023,205,651 |
| 27 jun 2022 | 1,199.71 | 1,234.18 | 1,179.79 | 1,193.68 | 1,193.68 | 12,492,225,250 |
| 26 jun 2022 | 1,242.99 | 1,272.13 | 1,199.41 | 1,199.83 | 1,199.83 | 12,096,607,824 |
| 25 jun 2022 | 1,226.72 | 1,246.39 | 1,184.56 | 1,243.45 | 1,243.45 | 12,481,946,184 |
| 24 jun 2022 | 1,143.20 | 1,238.62 | 1,134.51 | 1,226.84 | 1,226.84 | 16,981,552,654 |
| 23 jun 2022 | 1,051.33 | 1,146.49 | 1,050.22 | 1,143.39 | 1,143.39 | 14,657,862,919 |
| 22 jun 2022 | 1,125.37 | 1,126.26 | 1,049.76 | 1,051.42 | 1,051.42 | 15,010,593,493 |
| 21 jun 2022 | 1,127.51 | 1,185.43 | 1,112.57 | 1,124.82 | 1,124.82 | 15,632,089,439 |
| 20 jun 2022 | 1,127.66 | 1,159.99 | 1,066.11 | 1,127.64 | 1,127.64 | 19,739,691,429 |
| 19 jun 2022 | 993.40 | 1,142.34 | 943.12 | 1,127.66 | 1,127.66 | 21,795,481,981 |
| 18 jun 2022 | 1,086.38 | 1,095.17 | 896.11 | 993.64 | 993.64 | 21,655,406,608 |
| 17 jun 2022 | 1,067.99 | 1,112.47 | 1,060.87 | 1,086.52 | 1,086.52 | 14,591,486,540 |
| 16 jun 2022 | 1,233.60 | 1,246.14 | 1,058.78 | 1,067.73 | 1,067.73 | 18,907,671,369 |
| 15 jun 2022 | 1,211.37 | 1,236.63 | 1,025.68 | 1,233.21 | 1,233.21 | 37,539,999,450 |
| 14 jun 2022 | 1,204.56 | 1,252.47 | 1,094.70 | 1,211.66 | 1,211.66 | 33,327,826,525 |
| 13 jun 2022 | 1,443.84 | 1,448.74 | 1,181.95 | 1,204.58 | 1,204.58 | 45,162,788,786 |
| 12 jun 2022 | 1,530.19 | 1,539.71 | 1,436.18 | 1,445.22 | 1,445.22 | 23,465,074,882 |
| 11 jun 2022 | 1,665.22 | 1,679.31 | 1,507.04 | 1,529.66 | 1,529.66 | 21,127,089,064 |
| 10 jun 2022 | 1,789.69 | 1,797.61 | 1,663.43 | 1,665.04 | 1,665.04 | 18,504,740,451 |
| 09 jun 2022 | 1,793.51 | 1,827.29 | 1,779.87 | 1,789.83 | 1,789.83 | 12,013,083,393 |
| 08 jun 2022 | 1,814.10 | 1,830.68 | 1,770.23 | 1,793.57 | 1,793.57 | 18,041,476,023 |
| 07 jun 2022 | 1,859.33 | 1,862.91 | 1,729.41 | 1,814.05 | 1,814.05 | 24,020,076,750 |
| 06 jun 2022 | 1,805.64 | 1,915.03 | 1,804.99 | 1,859.29 | 1,859.29 | 16,518,471,852 |
| 05 jun 2022 | 1,801.82 | 1,825.86 | 1,777.13 | 1,805.20 | 1,805.20 | 8,850,385,937 |
| 04 jun 2022 | 1,775.22 | 1,810.30 | 1,751.53 | 1,801.61 | 1,801.61 | 8,677,951,273 |
| 03 jun 2022 | 1,834.14 | 1,840.06 | 1,746.51 | 1,775.08 | 1,775.08 | 14,878,001,811 |
| 02 jun 2022 | 1,822.41 | 1,845.31 | 1,789.66 | 1,834.15 | 1,834.15 | 17,065,041,354 |
| 01 jun 2022 | 1,942.05 | 1,965.17 | 1,776.05 | 1,823.57 | 1,823.57 | 21,037,797,760 |
| 31 may 2022 | 1,996.41 | 2,005.49 | 1,932.35 | 1,942.33 | 1,942.33 | 18,363,115,560 |
| 30 may 2022 | 1,811.89 | 2,005.21 | 1,804.46 | 1,996.44 | 1,996.44 | 19,580,808,705 |
| 29 may 2022 | 1,792.18 | 1,818.78 | 1,765.94 | 1,812.03 | 1,812.03 | 10,642,556,101 |
| 28 may 2022 | 1,724.64 | 1,757.94 | 1,724.64 | 1,757.94 | 1,757.94 | 23,214,777,872 |
| 27 may 2022 | 1,802.54 | 1,814.66 | 1,721.26 | 1,724.92 | 1,724.92 | 25,470,760,032 |
| 26 may 2022 | 1,945.03 | 1,962.17 | 1,759.20 | 1,803.91 | 1,803.91 | 23,458,681,818 |
| 25 may 2022 | 1,978.68 | 2,014.37 | 1,943.94 | 1,944.83 | 1,944.83 | 13,364,545,730 |
| 24 may 2022 | 1,972.39 | 1,991.54 | 1,920.69 | 1,978.98 | 1,978.98 | 13,057,109,007 |
| 23 may 2022 | 2,042.34 | 2,080.33 | 1,964.39 | 1,972.18 | 1,972.18 | 16,434,529,708 |
| 22 may 2022 | 1,974.67 | 2,047.19 | 1,966.04 | 2,043.17 | 2,043.17 | 10,941,123,403 |
| 21 may 2022 | 1,961.02 | 1,985.40 | 1,944.27 | 1,974.52 | 1,974.52 | 8,546,822,406 |
| 20 may 2022 | 2,018.00 | 2,054.80 | 1,926.68 | 1,961.32 | 1,961.32 | 15,892,482,289 |
| 19 may 2022 | 1,916.15 | 2,028.39 | 1,907.02 | 2,018.34 | 2,018.34 | 18,734,247,914 |
| 18 may 2022 | 2,090.46 | 2,102.33 | 1,916.66 | 1,916.66 | 1,916.66 | 17,740,965,589 |
| 17 may 2022 | 2,022.88 | 2,113.06 | 2,015.97 | 2,090.41 | 2,090.41 | 18,509,929,297 |
| 16 may 2022 | 2,145.84 | 2,145.84 | 1,988.81 | 2,022.73 | 2,022.73 | 21,459,552,191 |
| 15 may 2022 | 2,056.18 | 2,147.19 | 2,008.16 | 2,145.71 | 2,145.71 | 14,846,088,335 |
| 14 may 2022 | 2,014.28 | 2,063.43 | 1,956.57 | 2,056.27 | 2,056.27 | 15,457,044,616 |
| 13 may 2022 | 1,960.12 | 2,139.71 | 1,941.98 | 2,014.42 | 2,014.42 | 24,816,096,567 |
| 12 may 2022 | 2,072.50 | 2,170.46 | 1,748.30 | 1,961.70 | 1,961.70 | 42,463,486,402 |
| 11 may 2022 | 2,342.75 | 2,441.08 | 2,018.86 | 2,072.11 | 2,072.11 | 45,743,399,154 |
| 10 may 2022 | 2,242.65 | 2,450.76 | 2,206.76 | 2,343.51 | 2,343.51 | 38,202,099,639 |
| 09 may 2022 | 2,518.51 | 2,528.26 | 2,238.06 | 2,245.43 | 2,245.43 | 36,333,567,678 |
| 08 may 2022 | 2,636.12 | 2,638.83 | 2,498.43 | 2,517.46 | 2,517.46 | 20,802,269,935 |
| 07 may 2022 | 2,694.99 | 2,696.65 | 2,599.52 | 2,636.09 | 2,636.09 | 13,369,276,367 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
