Cap Mercado $4.56T
1.62%
Volumen 24h $301.64B
-40.21%
BTC % 54.69%
0.51%
ETH % 12.08%
-0.16%
Monedas
33.322
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Origin Ether (OETH), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $4,487.80 | $4,446.04 | $4,516.95 | $4,516.95 | $410,545 | - |
| Oct-03 2025 | $4,527.76 | $4,448.41 | $4,535.61 | $4,471.05 | - | - |
| Oct-02 2025 | $4,471.09 | $4,342.00 | $4,493.15 | $4,373.20 | $1,316,436 | - |
| Oct-01 2025 | $4,314.47 | $4,129.41 | $4,328.55 | $4,143.04 | $564,708 | - |
| Sep-30 2025 | $4,129.78 | $4,111.68 | $4,220.18 | $4,220.18 | $179,053 | - |
| Sep-29 2025 | $4,208.32 | $4,103.17 | $4,208.39 | $4,126.19 | $433,197 | - |
| Sep-28 2025 | $4,125.35 | $3,981.65 | $4,125.35 | $4,011.06 | $152,996 | - |
| Sep-27 2025 | $4,016.04 | $3,988.20 | $4,027.47 | $4,027.47 | $96,806 | - |
| Sep-26 2025 | $4,021.73 | $3,885.00 | $4,041.83 | $3,885.00 | $323,224 | - |
| Sep-25 2025 | $3,902.86 | $3,853.59 | $4,153.03 | $4,153.03 | $245,413 | - |
| Sep-24 2025 | $4,165.41 | $4,121.16 | $4,186.38 | $4,161.93 | - | - |
| Sep-23 2025 | $4,178.04 | $4,137.20 | $4,220.24 | $4,203.72 | $112,150 | - |
| Sep-22 2025 | $4,187.50 | $4,139.85 | $4,459.67 | $4,459.67 | - | - |
| Sep-21 2025 | $4,458.52 | $4,458.52 | $4,489.89 | $4,480.53 | $115,595 | - |
| Sep-20 2025 | $4,491.15 | $4,459.44 | $4,499.19 | $4,463.07 | $147,161 | - |