Cap Mercado $2.07T
-0.72%
Volumen 24h $43.54B
-40.09%
BTC % 58.1228%
-0.03%
ETH % 9.20844%
0.14%
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 3,978 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-27 2026 | $1,573.87 | $1,569.80 | $1,607.10 | $1,578.67 | $1,335,616,367 | $189,940,280,693 |
| Jun-26 2026 | $1,579.12 | $1,525.72 | $1,586.01 | $1,568.26 | $2,985,594,422 | $190,574,054,858 |
| Jun-25 2026 | $1,569.55 | $1,545.13 | $1,657.83 | $1,622.54 | $3,187,816,703 | $189,419,233,253 |
| Jun-24 2026 | $1,620.65 | $1,557.77 | $1,679.58 | $1,667.27 | $3,025,028,446 | $195,586,258,488 |
| Jun-23 2026 | $1,667.71 | $1,647.08 | $1,734.63 | $1,727.30 | $2,221,079,532 | $201,265,708,668 |
| Jun-22 2026 | $1,726.77 | $1,707.69 | $1,777.68 | $1,707.69 | $3,706,544,196 | $208,393,341,722 |
| Jun-21 2026 | $1,708.95 | $1,708.95 | $1,741.08 | $1,741.08 | $2,405,730,536 | $206,242,812,807 |
| Jun-20 2026 | $1,741.34 | $1,705.00 | $1,743.73 | $1,710.52 | $1,760,538,409 | $210,151,826,294 |
| Jun-19 2026 | $1,706.72 | $1,680.96 | $1,715.63 | $1,711.28 | $1,697,402,120 | $205,973,851,657 |
| Jun-18 2026 | $1,709.77 | $1,679.12 | $1,760.81 | $1,750.82 | $2,539,507,694 | $206,342,007,989 |
| Jun-17 2026 | $1,748.15 | $1,734.65 | $1,803.02 | $1,794.37 | $2,823,556,191 | $210,973,925,963 |
| Jun-16 2026 | $1,793.87 | $1,761.01 | $1,829.88 | $1,795.37 | $2,986,598,857 | $216,491,735,147 |
| Jun-15 2026 | $1,791.56 | $1,713.08 | $1,844.83 | $1,726.38 | $3,337,018,034 | $216,213,001,682 |
| Jun-14 2026 | $1,721.45 | $1,657.52 | $1,726.21 | $1,680.86 | $1,765,620,166 | $207,751,881,307 |
| Jun-13 2026 | $1,679.93 | $1,662.58 | $1,687.76 | $1,666.24 | $1,337,775,082 | $202,741,148,204 |