Ethereum
(ETH-USD)
3.671,20$
-0,43%
-0,01
06:22 07/01/25
Mercado:
-
Cap:
442,28 M$
Vol:
-
Máx:
3.745,42$
Mín:
3.620,72$
Histórico de precios
| Fecha | Apertura | Cierre | Máximo | Mínimo |
|---|---|---|---|---|
| 06/01/25 | 3.635,29$ | 3.688,83$ | 3.745,42$ | 3.688,83$ |
| 05/01/25 | 3.656,45$ | 3.635,29$ | 3.674,88$ | 3.635,29$ |
| 04/01/25 | 3.607,83$ | 3.656,45$ | 3.670,74$ | 3.656,45$ |
| 03/01/25 | 3.452,59$ | 3.607,83$ | 3.629,72$ | 3.607,83$ |
| 02/01/25 | 3.353,28$ | 3.452,59$ | 3.501,88$ | 3.452,59$ |
| 01/01/25 | 3.331,15$ | 3.353,28$ | 3.367,25$ | 3.353,28$ |
| 31/12/24 | 3.356,45$ | 3.331,15$ | 3.446,75$ | 3.331,15$ |
| 30/12/24 | 3.350,43$ | 3.356,45$ | 3.430,01$ | 3.356,45$ |
| 29/12/24 | 3.397,86$ | 3.350,43$ | 3.408,15$ | 3.350,43$ |
| 28/12/24 | 3.328,67$ | 3.397,86$ | 3.421,63$ | 3.397,86$ |
| 27/12/24 | 3.331,04$ | 3.328,67$ | 3.438,15$ | 3.328,67$ |
| 26/12/24 | 3.494,17$ | 3.331,04$ | 3.512,40$ | 3.331,04$ |
| 25/12/24 | 3.491,08$ | 3.494,17$ | 3.544,38$ | 3.494,17$ |
| 24/12/24 | 3.418,24$ | 3.491,08$ | 3.537,95$ | 3.491,08$ |
| 23/12/24 | 3.278,90$ | 3.418,24$ | 3.462,33$ | 3.418,24$ |
| 22/12/24 | 3.337,38$ | 3.278,90$ | 3.400,67$ | 3.278,90$ |
| 21/12/24 | 3.470,82$ | 3.337,38$ | 3.553,59$ | 3.337,38$ |
| 20/12/24 | 3.414,47$ | 3.470,82$ | 3.497,41$ | 3.470,82$ |
| 19/12/24 | 3.624,67$ | 3.414,47$ | 3.718,21$ | 3.414,47$ |
| 18/12/24 | 3.893,55$ | 3.624,67$ | 3.906,34$ | 3.624,67$ |
| 17/12/24 | 3.987,50$ | 3.893,55$ | 4.041,72$ | 3.893,55$ |
| 16/12/24 | 3.957,80$ | 3.987,50$ | 4.109,05$ | 3.987,50$ |
| 15/12/24 | 3.869,58$ | 3.957,80$ | 3.973,82$ | 3.957,80$ |
| 14/12/24 | 3.907,67$ | 3.869,58$ | 3.945,69$ | 3.869,58$ |
| 13/12/24 | 3.882,65$ | 3.907,67$ | 3.969,42$ | 3.907,67$ |
| 12/12/24 | 3.834,97$ | 3.882,65$ | 3.989,26$ | 3.882,65$ |
| 11/12/24 | 3.630,62$ | 3.834,97$ | 3.851,87$ | 3.834,97$ |
| 10/12/24 | 3.714,19$ | 3.630,62$ | 3.782,03$ | 3.630,62$ |
| 09/12/24 | 4.007,11$ | 3.714,19$ | 4.008,95$ | 3.714,19$ |
| 08/12/24 | 4.000,53$ | 4.007,11$ | 4.018,61$ | 4.007,11$ |
| 07/12/24 | 4.005,27$ | 4.000,53$ | 4.030,60$ | 4.000,53$ |