Cap Mercado $2.80T
-6.98%
Volumen 24h $361.51B
29.82%
BTC % 55.2%
0.21%
ETH % 9.95%
-6.23%
Monedas
34.180
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $2,445.36 | $2,339.17 | $2,709.30 | $2,700.42 | $47,637,748,008 | $295,141,758,831 |
| Jan-30 2026 | $2,701.56 | $2,645.96 | $2,822.80 | $2,820.55 | $41,887,148,646 | $326,062,980,509 |
| Jan-29 2026 | $2,818.41 | $2,759.29 | $3,007.29 | $3,007.29 | $37,479,718,686 | $340,166,391,510 |
| Jan-28 2026 | $3,007.40 | $2,985.52 | $3,040.24 | $3,019.66 | $21,748,523,849 | $362,976,275,476 |
| Jan-27 2026 | $3,023.34 | $2,898.49 | $3,029.62 | $2,924.56 | $27,981,923,638 | $364,900,677,516 |
| Jan-26 2026 | $2,927.39 | $2,813.18 | $2,941.87 | $2,813.18 | $29,668,448,547 | $353,319,676,452 |
| Jan-25 2026 | $2,815.14 | $2,785.89 | $2,954.96 | $2,948.67 | $22,411,880,636 | $339,772,223,338 |
| Jan-24 2026 | $2,948.48 | $2,945.37 | $2,965.26 | $2,953.08 | $8,198,456,698 | $355,865,238,704 |
| Jan-23 2026 | $2,953.62 | $2,900.29 | $3,010.14 | $2,949.95 | $22,430,462,739 | $356,485,778,944 |
| Jan-22 2026 | $2,949.58 | $2,908.11 | $3,032.60 | $2,982.97 | $21,997,894,848 | $355,998,114,708 |
| Jan-21 2026 | $2,978.69 | $2,877.43 | $3,054.06 | $2,941.12 | $35,836,746,356 | $359,512,362,673 |
| Jan-20 2026 | $2,936.59 | $2,931.20 | $3,197.00 | $3,185.97 | $32,997,523,825 | $354,431,281,878 |
| Jan-19 2026 | $3,185.94 | $3,168.55 | $3,258.81 | $3,252.36 | $27,968,110,904 | $384,526,289,057 |
| Jan-18 2026 | $3,280.01 | $3,280.01 | $3,365.36 | $3,307.18 | $13,548,103,243 | $395,879,830,438 |
| Jan-17 2026 | $3,308.69 | $3,283.28 | $3,326.90 | $3,294.08 | $11,210,036,576 | $399,342,037,087 |