Cap Mercado $3.33T
1.6%
Volumen 24h $231.16B
33.89%
BTC % 54.76%
0.34%
ETH % 11.33%
0.79%
Monedas
33.769
+2
Exchanges
885
Ultima actualización
46 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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $3,058.16 | $2,937.04 | $3,148.20 | $3,036.63 | $20,431,558,955 | $369,105,877,352 |
| Dec-06 2025 | $3,039.89 | $3,014.83 | $3,064.37 | $3,019.52 | $10,945,818,202 | $366,901,669,147 |
| Dec-05 2025 | $3,024.29 | $2,994.34 | $3,190.49 | $3,137.69 | $28,001,195,014 | $365,018,991,289 |
| Dec-04 2025 | $3,134.25 | $3,072.79 | $3,229.79 | $3,189.11 | $27,405,719,670 | $378,290,481,021 |
| Dec-03 2025 | $3,195.59 | $2,989.69 | $3,212.26 | $2,999.30 | $30,186,469,794 | $385,694,087,253 |
| Dec-02 2025 | $2,997.87 | $2,785.28 | $3,031.04 | $2,799.27 | $26,868,731,511 | $361,829,811,714 |
| Dec-01 2025 | $2,799.57 | $2,726.62 | $2,996.33 | $2,996.33 | $36,732,178,499 | $337,896,212,712 |
| Nov-30 2025 | $2,994.09 | $2,981.21 | $3,050.06 | $2,991.08 | $11,513,355,908 | $361,373,445,296 |
| Nov-29 2025 | $2,991.47 | $2,972.36 | $3,050.68 | $3,032.75 | $12,777,340,613 | $361,057,352,324 |
| Nov-28 2025 | $3,032.99 | $2,997.33 | $3,092.49 | $3,014.23 | $20,652,263,108 | $366,069,196,073 |
| Nov-27 2025 | $3,014.33 | $2,987.94 | $3,068.17 | $3,026.08 | $16,997,698,103 | $363,817,404,314 |
| Nov-26 2025 | $3,027.87 | $2,889.97 | $3,041.94 | $2,958.98 | $21,462,445,471 | $365,450,963,828 |
| Nov-25 2025 | $2,957.85 | $2,859.35 | $2,975.81 | $2,946.54 | $23,329,582,934 | $356,999,484,370 |
| Nov-24 2025 | $2,952.89 | $2,772.96 | $2,981.84 | $2,799.72 | $32,474,682,337 | $356,401,392,775 |
| Nov-23 2025 | $2,801.51 | $2,768.47 | $2,848.12 | $2,769.40 | $20,559,962,157 | $338,131,205,931 |