Cap Mercado $2.65T
2.01%
Volumen 24h $208.45B
18.6%
BTC % 54.82%
0.45%
ETH % 10.17%
1.18%
Monedas
34.479
+2
Exchanges
885
Ultima actualización
24 Segundos atrás
Precios Históricos de Ethereum (ETH), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-09 2026 | $2,189.66 | $2,159.47 | $2,237.61 | $2,189.26 | $17,216,894,057 | $264,272,825,555 |
| Apr-08 2026 | $2,190.17 | $2,182.98 | $2,267.48 | $2,246.49 | $21,475,878,174 | $264,335,157,875 |
| Apr-07 2026 | $2,240.73 | $2,063.06 | $2,266.16 | $2,109.98 | $22,584,800,313 | $270,436,591,671 |
| Apr-06 2026 | $2,108.99 | $2,089.66 | $2,166.54 | $2,118.70 | $19,097,540,447 | $254,537,247,344 |
| Apr-05 2026 | $2,110.05 | $2,023.52 | $2,120.19 | $2,065.34 | $9,925,395,893 | $254,665,002,240 |
| Apr-04 2026 | $2,065.06 | $2,045.72 | $2,072.39 | $2,052.64 | $6,926,684,985 | $249,235,361,926 |
| Apr-03 2026 | $2,053.29 | $2,042.36 | $2,071.22 | $2,058.07 | $9,613,137,685 | $247,815,151,750 |
| Apr-02 2026 | $2,056.83 | $2,019.67 | $2,156.29 | $2,139.90 | $18,856,467,033 | $248,241,746,306 |
| Apr-01 2026 | $2,138.30 | $2,083.99 | $2,161.06 | $2,101.08 | $19,533,526,728 | $258,074,752,116 |
| Mar-31 2026 | $2,103.72 | $2,013.43 | $2,112.29 | $2,023.55 | $21,275,771,584 | $253,901,014,404 |
| Mar-30 2026 | $2,024.19 | $1,980.59 | $2,077.33 | $1,982.65 | $17,838,225,578 | $244,302,580,216 |
| Mar-29 2026 | $1,983.40 | $1,943.77 | $2,015.54 | $1,993.85 | $9,419,148,503 | $239,380,653,314 |
| Mar-28 2026 | $1,992.74 | $1,983.00 | $2,032.10 | $1,990.49 | $8,644,869,660 | $240,507,642,889 |
| Mar-27 2026 | $1,991.71 | $1,971.55 | $2,074.65 | $2,058.82 | $19,452,452,502 | $240,383,689,290 |
| Mar-26 2026 | $2,059.12 | $2,036.54 | $2,170.07 | $2,168.27 | $18,618,675,398 | $248,519,061,998 |