Cap Mercado $2.20T
1.22%
Volumen 24h $48.19B
-46.37%
BTC % 58.7168%
0.28%
ETH % 9.21616%
-0.26%
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 3,964 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 |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $1,679.93 | $1,662.58 | $1,687.76 | $1,666.24 | $1,337,775,082 | $202,741,148,204 |
| Jun-12 2026 | $1,663.45 | $1,657.25 | $1,689.00 | $1,673.21 | $2,212,810,207 | $200,752,340,493 |
| Jun-11 2026 | $1,675.66 | $1,622.11 | $1,689.08 | $1,622.11 | $2,645,392,896 | $202,225,990,944 |
| Jun-10 2026 | $1,621.97 | $1,608.64 | $1,662.89 | $1,640.32 | $2,883,069,641 | $195,746,525,733 |
| Jun-09 2026 | $1,638.10 | $1,627.72 | $1,691.11 | $1,690.40 | $3,057,543,223 | $197,693,264,699 |
| Jun-08 2026 | $1,691.39 | $1,649.05 | $1,712.39 | $1,690.10 | $3,532,962,470 | $204,124,586,208 |
| Jun-07 2026 | $1,686.11 | $1,564.97 | $1,694.08 | $1,569.50 | $3,144,875,032 | $203,487,433,965 |
| Jun-06 2026 | $1,568.27 | $1,520.24 | $1,599.32 | $1,583.68 | $3,637,820,696 | $189,266,375,915 |
| Jun-05 2026 | $1,572.76 | $1,549.08 | $1,773.62 | $1,769.41 | $8,706,871,780 | $189,808,414,419 |
| Jun-04 2026 | $1,767.77 | $1,737.03 | $1,816.60 | $1,813.51 | $5,104,962,818 | $213,343,345,657 |
| Jun-03 2026 | $1,819.39 | $1,781.20 | $1,885.65 | $1,860.47 | $4,363,185,284 | $219,573,334,006 |
| Jun-02 2026 | $1,858.61 | $1,841.18 | $2,006.48 | $2,006.48 | $4,631,664,617 | $224,306,737,526 |
| Jun-01 2026 | $2,003.98 | $1,964.58 | $2,018.43 | $2,006.91 | $2,985,882,527 | $241,850,813,231 |
| 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 |