Ethereum (ETHUSD)

Acquistare
Vendere

Serie storiche Ethereum

Data Chiusura Var. Var. (%) Apertura Max Min Volume
24 Mag 2020 206,63 -0,450 -0,22% 207,99 211,42 204,56 99.629,00
23 Mag 2020 207,08 8,54 4,30% 197,80 209,28 196,12 187.425,00
22 Mag 2020 198,54 -11,46 -5,46% 210,09 215,50 191,27 257.028,00
21 Mag 2020 210,00 -4,15 -1,94% 214,59 215,84 205,10 161.559,00
20 Mag 2020 214,15 -0,390 -0,18% 214,27 215,99 209,22 148.802,00
19 Mag 2020 214,54 7,55 3,65% 207,07 216,99 199,64 245.944,00
18 Mag 2020 206,99 6,56 3,27% 200,50 210,00 193,24 151.557,00
17 Mag 2020 200,43 5,64 2,90% 194,59 204,30 191,35 144.838,00
16 Mag 2020 194,79 -8,93 -4,38% 204,01 217,48 191,35 204.897,00
15 Mag 2020 203,72 3,54 1,77% 200,26 206,25 195,53 255.557,00
14 Mag 2020 200,18 10,55 5,56% 190,00 201,59 185,81 202.245,00
13 Mag 2020 189,63 3,53 1,90% 186,72 193,77 176,43 160.443,00
12 Mag 2020 186,10 -1,81 -0,96% 188,39 193,77 176,43 371.385,00
11 Mag 2020 187,91 -22,18 -10,56% 209,03 209,95 180,01 661.904,00
10 Mag 2020 210,09 -2,24 -1,05% 209,62 214,79 208,27 163.639,00
09 Mag 2020 212,33 -0,850 -0,40% 213,24 217,08 207,20 221.991,00
08 Mag 2020 213,18 10,93 5,40% 199,31 215,99 197,27 383.466,00
07 Mag 2020 202,25 -2,28 -1,11% 205,50 211,21 202,12 230.350,00
06 Mag 2020 204,53 -2,48 -1,20% 207,66 212,17 201,33 185.672,00
05 Mag 2020 207,01 -3,13 -1,49% 210,11 219,48 195,15 339.652,00
04 Mag 2020 210,14 -4,07 -1,90% 214,39 219,48 203,80 224.761,00
03 Mag 2020 214,21 1,53 0,72% 211,70 215,71 210,54 131.768,00
02 Mag 2020 212,68 6,65 3,23% 206,70 217,58 206,70 227.816,00
01 Mag 2020 206,03 -9,50 -4,41% 215,47 227,50 202,30 585.621,00
30 Apr 2020 215,53 18,14 9,19% 197,11 219,59 192,50 539.097,00
29 Apr 2020 197,39 1,04 0,53% 196,26 197,95 192,42 180.288,00
28 Apr 2020 196,35 -1,32 -0,67% 198,53 199,41 189,60 253.507,00
27 Apr 2020 197,67 3,42 1,76% 194,60 200,00 185,81 220.360,00
26 Apr 2020 194,25 6,39 3,40% 187,81 198,28 185,81 263.380,00
25 Apr 2020 187,86 2,78 1,50% 185,53 194,86 178,44 242.160,00
24 Apr 2020 185,08 2,30 1,26% 182,71 194,86 178,44 419.971,00
23 Apr 2020 182,78 12,22 7,16% 171,04 184,41 168,44 272.907,00
22 Apr 2020 170,56 -0,120 -0,07% 170,64 186,67 166,40 246.721,00
21 Apr 2020 170,68 -9,29 -5,16% 179,49 186,76 166,40 498.774,00
20 Apr 2020 179,97 -7,43 -3,96% 187,89 191,22 171,18 303.846,00
19 Apr 2020 187,40 15,63 9,10% 170,94 191,22 168,50 455.992,00
18 Apr 2020 171,77 -0,800 -0,46% 172,50 175,10 168,38 222.138,00
17 Apr 2020 172,57 19,38 12,65% 150,95 175,20 147,00 595.000,00
16 Apr 2020 153,19 -5,03 -3,18% 158,48 163,00 151,48 135.777,00
15 Apr 2020 158,22 0,960 0,61% 157,56 163,00 155,55 267.375,00
14 Apr 2020 157,26 -3,61 -2,24% 157,60 159,44 149,70 345.116,00
13 Apr 2020 160,87 2,37 1,50% 159,35 165,84 155,31 231.389,00
12 Apr 2020 158,50 0,750 0,48% 158,76 161,53 154,20 152.151,00
11 Apr 2020 157,75 -12,39 -7,28% 169,93 173,55 152,30 385.473,00
10 Apr 2020 170,14 -2,85 -1,65% 172,63 173,55 165,32 258.912,00
09 Apr 2020 172,99 9,58 5,86% 164,35 174,77 163,49 320.370,00
08 Apr 2020 163,41 -6,34 -3,73% 173,00 176,82 161,47 613.892,00
07 Apr 2020 169,75 26,66 18,63% 142,77 170,75 140,81 599.558,00
06 Apr 2020 143,09 -1,19 -0,82% 144,91 145,98 140,80 101.382,00
05 Apr 2020 144,28 2,74 1,94% 141,47 146,81 138,00 146.499,00
04 Apr 2020 141,54 0,880 0,63% 141,34 146,90 137,10 222.090,00
03 Apr 2020 140,66 4,45 3,27% 138,28 150,70 135,56 342.926,00
02 Apr 2020 136,21 2,47 1,85% 133,18 137,41 128,60 143.524,00
01 Apr 2020 133,74 1,05 0,79% 132,26 135,48 124,05 146.862,00
31 Mar 2020 132,69 7,58 6,06% 124,25 135,56 124,02 254.931,00
30 Mar 2020 125,11 -6,37 -4,84% 131,60 133,80 123,72 158.285,00
29 Mar 2020 131,48 0,220 0,17% 128,88 133,80 125,00 255.301,00
28 Mar 2020 131,26 -7,22 -5,21% 140,09 142,50 130,00 230.100,00
27 Mar 2020 138,48 -0,540 -0,39% 136,39 140,36 133,52 253.386,00
26 Mar 2020 139,02 0,00000000 0,00% 139,02 139,02 139,02 0,00
25 Mar 2020 139,02 4,15 3,08% 138,08 144,16 133,04 519.442,00
24 Mar 2020 134,87 12,82 10,50% 122,27 138,00 119,17 590.477,00
23 Mar 2020 122,05 -10,08 -7,63% 132,09 137,38 108,10 463.174,00
22 Mar 2020 132,13 1,03 0,79% 133,47 154,00 115,51 422.051,00
21 Mar 2020 131,10 -6,37 -4,63% 137,11 154,00 115,00 988.270,00
20 Mar 2020 137,47 19,71 16,74% 118,56 144,44 110,18 746.731,00
19 Mar 2020 117,76 -0,380 -0,32% 116,76 121,49 109,66 461.137,00
18 Mar 2020 118,14 7,27 6,56% 111,90 121,49 109,66 579.631,00
17 Mar 2020 110,87 -13,48 -10,84% 121,40 123,75 100,50 1.294.975,00
16 Mar 2020 124,35 2,52 2,07% 120,98 134,10 119,84 643.369,00
15 Mar 2020 121,83 -10,35 -7,83% 134,45 137,99 120,71 367.715,00
14 Mar 2020 132,18 27,18 25,89% 107,94 176,35 85,90 15.144.269,00
13 Mar 2020 105,00 -89,00 -45,88% 195,35 195,64 105,00 10.122.799,00
12 Mar 2020 194,00 -7,06 -3,51% 200,10 203,15 181,00 2.665.561,00
11 Mar 2020 201,06 1,00 0,50% 203,29 208,65 189,85 2.666.723,00
10 Mar 2020 200,06 -0,540 -0,27% 199,40 235,70 189,85 4.602.262,00
09 Mar 2020 200,60 -37,55 -15,77% 238,10 253,00 200,10 4.086.206,00
08 Mar 2020 238,15 -7,05 -2,88% 245,65 253,01 236,55 2.342.101,00
07 Mar 2020 245,20 18,30 8,07% 228,35 245,45 225,20 2.218.626,00
06 Mar 2020 226,90 2,76 1,23% 224,46 234,80 220,39 1.974.943,00
05 Mar 2020 224,14 -0,550 -0,24% 223,63 232,92 220,00 1.520.574,00
04 Mar 2020 224,69 -6,51 -2,82% 232,00 233,00 220,00 2.144.598,00
03 Mar 2020 231,20 13,45 6,18% 217,33 234,50 215,69 2.074.798,00
02 Mar 2020 217,75 -0,950 -0,43% 219,15 228,50 211,50 2.444.115,00
01 Mar 2020 218,70 -10,10 -4,41% 229,15 233,60 218,60 1.572.885,00
29 Feb 2020 228,80 3,35 1,49% 227,55 238,20 209,65 3.530.908,00
28 Feb 2020 225,45 0,100 0,04% 223,00 283,09 209,65 4.165.886,00
27 Feb 2020 225,35 -22,95 -9,24% 246,70 266,20 214,35 4.218.357,00
26 Feb 2020 248,30 -17,20 -6,48% 265,80 278,40 245,00 3.147.984,00
25 Feb 2020 265,50 -9,90 -3,59% 275,80 278,40 256,00 2.573.845,00
24 Feb 2020 275,40 13,10 4,99% 262,45 276,20 256,50 1.673.538,00
23 Feb 2020 262,30 -4,10 -1,54% 266,00 268,95 254,60 1.250.685,00
La tua Cronologia
COIN
ETHUSD
Ethereum
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed รจ completamente gratuito.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P: V: D:20200524 22:44:43