Cap Mercado $2.34T
2.58%
Volumen 24h $184.13B
-8.86%
BTC % 50.01%
-0.48%
ETH % 15.4%
-1.55%
Monedas
26.941
+33
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de ETH Trust Fund (ETF), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-01 2024 | $0.00106843 | $0.00106843 | $0.0012024 | $0.0012024 | $2,854 | - |
| Apr-30 2024 | $0.00119394 | $0.00114205 | $0.0013979 | $0.00136486 | $7,087 | - |
| Apr-29 2024 | $0.00135206 | $0.00123013 | $0.00144318 | $0.00144318 | $14,930 | - |
| Apr-28 2024 | $0.00144318 | $0.00139917 | $0.00148448 | $0.00139917 | $1,548 | - |
| Apr-27 2024 | $0.00139917 | $0.00124517 | $0.00160488 | $0.00160488 | $9,544 | - |
| Apr-26 2024 | $0.00161001 | $0.00161001 | $0.00194189 | $0.00194189 | $5,079 | - |
| Apr-25 2024 | $0.00195687 | $0.00173826 | $0.00198583 | $0.00173826 | $7,327 | - |
| Apr-24 2024 | $0.00173218 | $0.00173218 | $0.00180053 | $0.00175439 | $2,182 | - |
| Apr-23 2024 | $0.00174823 | $0.0016281 | $0.00175375 | $0.00166534 | $3,604 | - |
| Apr-22 2024 | $0.00166534 | $0.00144117 | $0.00166534 | $0.00149404 | $4,633 | - |
| Apr-21 2024 | $0.00145813 | $0.00145813 | $0.0017888 | $0.00178061 | $5,491 | - |
| Apr-20 2024 | $0.00178281 | $0.00172036 | $0.00190874 | $0.00183259 | $4,668 | - |
| Apr-19 2024 | $0.00183585 | $0.0015608 | $0.00192292 | $0.00160608 | $6,259 | - |
| Apr-18 2024 | $0.00160608 | $0.00159076 | $0.00172103 | $0.00172103 | $3,918 | - |
| Apr-17 2024 | $0.00175261 | $0.00174804 | $0.00185364 | $0.00184444 | $1,982 | - |