Ethereum

ETHUSD
3.542,40
-20,29 (-0,57%)
11:35:35 - Dati in Tempo Reale
Borsa: Kraken
Tipo: Cryptocurrency Rate
Valuta: USD

Performance storiche

Periodo † Apert. Max Min Med. Vol. Giorn. Var %
1 Sett.0,000000000,000000000,000000000,000,000,00%
1 Mese0,000000000,000000000,000000000,000,000,00%
3 Mesi0,000000000,000000000,000000000,000,000,00%
6 Mesi0,000000000,000000000,000000000,000,000,00%
1 Anno0,000000000,000000000,000000000,000,000,00%
3 Anni0,000000000,000000000,000000000,000,000,00%
5 Anni0,000000000,000000000,000000000,000,000,00%

Serie storiche - 1 Mese

Data Chiusura Var. Var. (%) Apertura Max Min Volume
29 Mar 2024 3.562,69 62,40 1,78% 3.499,05 3.609,99 3.464,43 5.326,00
28 Mar 2024 3.500,29 -89,71 -2,50% 3.587,36 3.663,28 3.456,90 8.930,00
27 Mar 2024 3.590,00 0,420 0,01% 3.591,30 3.679,28 3.544,08 5.813,00
26 Mar 2024 3.589,58 134,20 3,88% 3.454,03 3.659,81 3.420,61 10.406,00
25 Mar 2024 3.455,38 113,26 3,39% 3.331,03 3.468,50 3.301,82 3.764,00
24 Mar 2024 3.342,12 8,86 0,27% 3.335,59 3.433,22 3.273,28 4.206,00
23 Mar 2024 3.333,26 -157,41 -4,51% 3.492,50 3.542,11 3.250,90 6.794,00
22 Mar 2024 3.490,67 -23,51 -0,67% 3.515,00 3.587,83 3.411,70 8.398,00
21 Mar 2024 3.514,18 355,48 11,25% 3.158,67 3.535,01 3.059,65 24.980,00
20 Mar 2024 3.158,70 -364,25 -10,34% 3.518,43 3.545,07 3.148,39 19.905,00
19 Mar 2024 3.522,95 -124,13 -3,40% 3.642,62 3.642,62 3.456,00 5.215,00
18 Mar 2024 3.647,08 124,01 3,52% 3.519,95 3.675,00 3.414,01 9.275,00
17 Mar 2024 3.523,07 -217,94 -5,83% 3.740,14 3.778,94 3.466,78 9.004,00
16 Mar 2024 3.741,01 -143,77 -3,70% 3.881,16 3.929,08 3.570,00 13.781,00
15 Mar 2024 3.884,78 -122,45 -3,06% 4.006,11 4.010,89 3.722,46 11.213,00
14 Mar 2024 4.007,23 31,80 0,80% 3.980,93 4.083,12 3.937,00 8.612,00
13 Mar 2024 3.975,43 -93,56 -2,30% 4.065,30 4.090,00 3.831,42 10.577,00
12 Mar 2024 4.068,99 183,99 4,74% 3.880,98 4.088,00 3.739,20 11.924,00
11 Mar 2024 3.885,00 -30,00 -0,77% 3.914,01 3.969,30 3.800,86 4.336,00
10 Mar 2024 3.915,00 20,01 0,51% 3.892,23 3.950,00 3.880,66 3.859,00
09 Mar 2024 3.894,99 24,99 0,65% 3.873,26 3.994,95 3.825,00 10.195,00
08 Mar 2024 3.870,00 42,52 1,11% 3.821,01 3.938,34 3.738,34 8.529,00
07 Mar 2024 3.827,48 268,42 7,54% 3.560,00 3.898,70 3.500,00 21.271,00
06 Mar 2024 3.559,06 -72,76 -2,00% 3.633,20 3.827,45 3.300,00 24.853,00
05 Mar 2024 3.631,82 147,41 4,23% 3.489,53 3.644,32 3.430,64 13.503,00
04 Mar 2024 3.484,41 62,41 1,82% 3.421,49 3.490,00 3.360,00 5.735,00
03 Mar 2024 3.422,00 -14,26 -0,41% 3.436,26 3.459,74 3.399,00 5.699,00
02 Mar 2024 3.436,26 84,95 2,53% 3.342,60 3.453,47 3.341,19 7.499,00
01 Mar 2024 3.351,31 -30,45 -0,90% 3.385,67 3.519,60 3.305,00 16.133,00

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network