Cap Mercado $2.44T
-2.35%
Volumen 24h $111.09B
48.58%
BTC % 58.5848%
-1.19%
ETH % 9.90266%
1.86%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Ethereum (ETH), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Ethereum (ETH) en Dólar USD. Esta tabla muestra 3,951 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-31 2026 | $2,004.79 | $1,997.02 | $2,036.57 | $2,022.68 | $1,522,814,862 | $241,948,650,524 |
| May-30 2026 | $2,021.66 | $2,006.35 | $2,030.48 | $2,015.24 | $1,169,545,860 | $243,984,743,874 |
| May-29 2026 | $2,011.60 | $1,988.46 | $2,041.27 | $2,010.86 | $2,391,152,040 | $242,770,781,381 |
| May-28 2026 | $2,006.92 | $1,977.00 | $2,028.71 | $2,024.45 | $2,945,003,542 | $242,206,055,717 |
| May-27 2026 | $2,024.93 | $2,016.66 | $2,093.26 | $2,074.05 | $2,410,170,753 | $244,379,666,897 |
| May-26 2026 | $2,076.05 | $2,059.76 | $2,134.40 | $2,113.00 | $2,534,957,827 | $250,549,170,377 |
| May-25 2026 | $2,111.98 | $2,093.19 | $2,139.61 | $2,100.69 | $1,699,195,672 | $254,885,401,051 |
| May-24 2026 | $2,102.91 | $2,070.17 | $2,128.21 | $2,118.31 | $1,746,152,300 | $253,790,828,860 |
| May-23 2026 | $2,119.40 | $2,025.74 | $2,149.76 | $2,066.77 | $2,957,701,867 | $255,780,980,908 |
| May-22 2026 | $2,064.34 | $2,059.70 | $2,138.39 | $2,130.43 | $13,233,430,721 | $249,136,699,744 |
| May-21 2026 | $2,131.33 | $2,106.90 | $2,150.89 | $2,127.24 | $14,337,209,564 | $257,220,985,346 |
| May-20 2026 | $2,127.36 | $2,102.43 | $2,143.43 | $2,110.12 | $12,086,668,226 | $256,742,168,559 |
| May-19 2026 | $2,109.87 | $2,098.12 | $2,142.90 | $2,128.85 | $12,029,846,679 | $254,631,744,063 |
| May-18 2026 | $2,128.30 | $2,078.61 | $2,153.50 | $2,124.23 | $19,894,112,576 | $256,856,491,964 |
| May-17 2026 | $2,128.15 | $2,114.20 | $2,196.48 | $2,181.89 | $10,138,935,194 | $256,837,825,636 |