Ethereum (ETH-USD.CC) — Historial de precios
A 2026-09-24 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-24 | 2684.09 | 2689.59 | 2667.27 | 2681.62 | -0.11% | 16,955,894,784 |
| 2026-09-23 | 2752.75 | 2787.96 | 2636.91 | 2684.69 | -2.47% | 17,599,121,476 |
| 2026-09-22 | 2776.58 | 2776.89 | 2715.72 | 2752.63 | -0.86% | 15,430,420,481 |
| 2026-09-21 | 2642.78 | 2805.50 | 2642.78 | 2776.47 | +5.05% | 26,510,460,373 |
| 2026-09-20 | 2632.01 | 2647.87 | 2564.43 | 2643.00 | +0.42% | 10,759,191,352 |
| 2026-09-19 | 2611.46 | 2659.72 | 2602.74 | 2631.96 | +0.79% | 10,007,872,025 |
| 2026-09-18 | 2447.11 | 2643.96 | 2435.15 | 2611.35 | +6.71% | 22,570,923,683 |
| 2026-09-17 | 2416.17 | 2480.74 | 2412.19 | 2447.11 | +1.28% | 11,698,754,081 |
| 2026-09-16 | 2399.06 | 2426.93 | 2368.74 | 2416.12 | +0.71% | 15,926,017,443 |
| 2026-09-15 | 2514.36 | 2519.32 | 2357.96 | 2399.09 | -4.59% | 20,275,242,052 |
| 2026-09-14 | 2476.60 | 2612.40 | 2465.43 | 2514.41 | +1.51% | 16,009,578,199 |
| 2026-09-13 | 2525.94 | 2526.85 | 2462.84 | 2477.02 | -1.94% | 9,643,847,552 |
| 2026-09-12 | 2514.77 | 2544.47 | 2508.80 | 2525.94 | +0.45% | 8,012,825,772 |
| 2026-09-11 | 2437.14 | 2663.05 | 2435.29 | 2514.73 | +3.19% | 27,812,010,346 |
| 2026-09-10 | 2466.91 | 2483.72 | 2406.91 | 2437.10 | -1.21% | 16,781,828,594 |
| 2026-09-09 | 2484.89 | 2522.37 | 2443.70 | 2466.91 | -0.73% | 14,955,608,804 |
| 2026-09-08 | 2490.92 | 2506.75 | 2441.33 | 2484.94 | -0.24% | 13,471,038,160 |
| 2026-09-07 | 2514.58 | 2534.86 | 2466.91 | 2490.96 | -0.94% | 12,923,076,237 |
| 2026-09-06 | 2480.82 | 2525.32 | 2468.19 | 2514.55 | +1.36% | 11,306,580,189 |
| 2026-09-05 | 2455.99 | 2492.01 | 2445.69 | 2480.74 | +1.00% | 7,652,004,156 |
| 2026-09-04 | 2508.02 | 2545.62 | 2432.35 | 2456.08 | -2.07% | 19,101,694,317 |
| 2026-09-03 | 2391.60 | 2526.95 | 2370.42 | 2508.02 | +4.87% | 18,436,029,856 |
| 2026-09-02 | 2417.83 | 2427.40 | 2356.19 | 2391.50 | -1.09% | 14,227,785,690 |
| 2026-09-01 | 2466.58 | 2484.40 | 2383.80 | 2417.84 | -1.99% | 14,125,056,444 |
| 2026-08-31 | 2417.90 | 2488.92 | 2401.81 | 2466.82 | +2.02% | 13,784,743,627 |
| 2026-08-30 | 2457.69 | 2532.96 | 2389.47 | 2417.94 | -1.62% | 12,029,653,088 |
| 2026-08-29 | 2442.56 | 2459.63 | 2430.81 | 2457.69 | +0.62% | 5,787,124,142 |
| 2026-08-28 | 2510.67 | 2534.01 | 2408.72 | 2442.54 | -2.70% | 16,663,209,345 |
| 2026-08-27 | 2506.24 | 2564.27 | 2481.94 | 2510.41 | +0.17% | 16,865,824,214 |
| 2026-08-26 | 2442.49 | 2514.67 | 2432.51 | 2506.26 | +2.58% | 13,160,062,688 |
| 2026-08-25 | 2481.78 | 2531.08 | 2416.60 | 2443.16 | -1.56% | 17,270,862,024 |
| 2026-08-24 | 2463.64 | 2531.74 | 2425.39 | 2481.83 | +0.73% | 22,852,234,269 |
| 2026-08-23 | 2424.22 | 2483.93 | 2357.14 | 2463.82 | +1.63% | 18,269,251,440 |
| 2026-08-22 | 2515.39 | 2528.90 | 2389.90 | 2424.25 | -3.62% | 23,985,294,650 |
| 2026-08-21 | 2326.38 | 2545.88 | 2324.71 | 2515.28 | +8.12% | 33,328,570,085 |
| 2026-08-20 | 2251.44 | 2357.23 | 2222.57 | 2326.38 | +3.33% | 27,856,115,157 |
| 2026-08-19 | 1916.43 | 2327.70 | 1905.08 | 2251.46 | +17.48% | 29,624,109,549 |
| 2026-08-18 | 1912.21 | 1920.52 | 1884.48 | 1916.46 | +0.22% | 6,819,426,768 |
| 2026-08-17 | 1873.97 | 1916.66 | 1870.75 | 1912.20 | +2.04% | 7,808,026,613 |
| 2026-08-16 | 1880.89 | 1889.61 | 1867.89 | 1873.94 | -0.37% | 3,727,196,539 |
| 2026-08-15 | 1880.61 | 1884.72 | 1874.33 | 1880.91 | +0.01% | 3,145,101,774 |
| 2026-08-14 | 1884.02 | 1889.27 | 1862.56 | 1880.65 | -0.18% | 5,615,035,669 |
| 2026-08-13 | 1878.19 | 1898.23 | 1861.92 | 1883.99 | +0.31% | 7,043,525,922 |
| 2026-08-12 | 1881.37 | 1921.78 | 1873.35 | 1878.14 | -0.17% | 7,655,429,787 |
| 2026-08-11 | 1871.26 | 1895.75 | 1852.84 | 1881.37 | +0.54% | 7,957,496,158 |
| 2026-08-10 | 1908.72 | 1928.99 | 1866.79 | 1871.28 | -1.96% | 8,786,188,281 |
| 2026-08-09 | 1915.46 | 1935.53 | 1907.03 | 1908.68 | -0.36% | 4,645,577,105 |
| 2026-08-08 | 1913.32 | 1924.62 | 1911.48 | 1915.53 | +0.12% | 3,746,718,589 |
| 2026-08-07 | 1902.14 | 1937.17 | 1893.08 | 1913.28 | +0.59% | 9,081,145,963 |
| 2026-08-06 | 1906.44 | 1917.70 | 1890.96 | 1902.06 | -0.23% | 7,974,662,808 |
| 2026-08-05 | 1868.49 | 1922.64 | 1854.34 | 1906.53 | +2.04% | 9,791,973,976 |
| 2026-08-04 | 1858.22 | 1879.54 | 1847.17 | 1868.39 | +0.55% | 7,950,029,763 |
| 2026-08-03 | 1882.78 | 1883.44 | 1827.70 | 1858.26 | -1.29% | 7,822,619,495 |
| 2026-08-02 | 1843.42 | 1895.77 | 1842.15 | 1882.52 | +2.12% | 5,798,420,478 |
| 2026-08-01 | 1860.37 | 1873.17 | 1821.49 | 1843.42 | -0.91% | 4,889,749,337 |
| 2026-07-31 | 1917.14 | 1933.78 | 1847.47 | 1860.35 | -2.97% | 10,253,082,786 |
| 2026-07-30 | 1908.59 | 1934.58 | 1892.20 | 1917.37 | +0.46% | 8,075,086,285 |
| 2026-07-29 | 1919.99 | 1929.90 | 1873.62 | 1908.52 | -0.60% | 12,003,429,702 |
| 2026-07-28 | 1890.63 | 1926.50 | 1856.34 | 1919.95 | +1.55% | 11,476,069,704 |
| 2026-07-27 | 1953.41 | 1976.46 | 1882.42 | 1890.61 | -3.21% | 13,679,804,759 |
| 2026-07-26 | 1873.24 | 1963.25 | 1872.38 | 1953.41 | +4.28% | 6,638,236,222 |
| 2026-07-25 | 1860.18 | 1875.14 | 1849.83 | 1873.22 | +0.70% | 4,367,514,252 |
| 2026-07-24 | 1877.10 | 1907.54 | 1846.82 | 1860.18 | -0.90% | 9,056,489,653 |
| 2026-07-23 | 1933.47 | 1940.28 | 1868.52 | 1877.10 | -2.92% | 9,768,559,906 |
| 2026-07-22 | 1928.20 | 1955.15 | 1909.61 | 1933.49 | +0.26% | 10,800,957,306 |
| 2026-07-21 | 1903.69 | 1949.55 | 1900.07 | 1928.38 | +1.29% | 12,526,770,542 |
| 2026-07-20 | 1871.28 | 1916.24 | 1842.82 | 1903.76 | +1.72% | 12,042,633,315 |
| 2026-07-19 | 1861.42 | 1877.03 | 1852.73 | 1871.51 | +0.54% | 7,004,738,486 |
| 2026-07-18 | 1841.10 | 1864.13 | 1836.61 | 1861.39 | +1.11% | 4,754,880,124 |
| 2026-07-17 | 1863.22 | 1869.07 | 1803.05 | 1840.99 | -1.19% | 10,651,207,679 |
| 2026-07-16 | 1916.98 | 1927.09 | 1856.78 | 1863.19 | -2.80% | 11,412,820,341 |
| 2026-07-15 | 1889.50 | 1944.16 | 1863.64 | 1916.94 | +1.45% | 12,684,088,080 |
| 2026-07-14 | 1773.47 | 1894.06 | 1772.02 | 1889.48 | +6.54% | 13,835,437,084 |
| 2026-07-13 | 1805.76 | 1842.46 | 1749.35 | 1773.50 | -1.79% | 11,436,340,419 |
| 2026-07-12 | 1787.57 | 1824.98 | 1779.64 | 1805.79 | +0.99% | 6,064,480,351 |
| 2026-07-11 | 1795.82 | 1827.83 | 1786.30 | 1788.10 | -0.42% | 6,901,680,020 |
| 2026-07-10 | 1744.47 | 1809.76 | 1736.72 | 1795.69 | +2.94% | 9,431,692,646 |
| 2026-07-09 | 1742.66 | 1760.21 | 1721.30 | 1744.48 | +0.10% | 7,763,668,656 |
| 2026-07-08 | 1768.39 | 1782.86 | 1711.90 | 1742.68 | -1.46% | 10,110,272,581 |
| 2026-07-07 | 1797.56 | 1810.33 | 1756.71 | 1768.51 | -1.62% | 9,901,110,376 |
| 2026-07-06 | 1783.00 | 1829.51 | 1728.97 | 1797.57 | +0.82% | 16,997,487,730 |
| 2026-07-05 | 1779.04 | 1805.91 | 1749.14 | 1783.01 | +0.22% | 11,323,496,681 |
| 2026-07-04 | 1756.58 | 1804.59 | 1743.56 | 1779.03 | +1.28% | 8,083,146,790 |
| 2026-07-03 | 1698.42 | 1772.54 | 1693.04 | 1756.52 | +3.44% | 10,177,742,550 |
| 2026-07-02 | 1609.01 | 1720.34 | 1595.94 | 1698.17 | +5.54% | 13,538,465,176 |
| 2026-07-01 | 1569.91 | 1642.45 | 1551.14 | 1608.96 | +2.51% | 11,666,600,557 |
| 2026-06-30 | 1610.16 | 1611.35 | 1549.25 | 1569.58 | -2.52% | 9,639,804,637 |
| 2026-06-29 | 1569.99 | 1633.65 | 1550.04 | 1610.21 | +2.54% | 11,882,501,822 |
| 2026-06-28 | 1571.56 | 1585.22 | 1548.76 | 1570.36 | -0.08% | 6,231,562,560 |
| 2026-06-27 | 1576.59 | 1607.87 | 1561.97 | 1571.59 | -0.32% | 6,111,411,513 |
| 2026-06-26 | 1564.61 | 1590.20 | 1510.51 | 1576.62 | +0.75% | 15,272,225,856 |
| 2026-06-25 | 1619.89 | 1656.65 | 1531.78 | 1564.82 | -3.40% | 15,976,182,558 |
| 2026-06-24 | 1665.31 | 1687.49 | 1551.48 | 1619.92 | -2.73% | 14,059,894,232 |
| 2026-06-23 | 1726.52 | 1733.61 | 1638.25 | 1665.44 | -3.54% | 10,431,438,278 |
| 2026-06-22 | 1704.63 | 1776.83 | 1704.52 | 1726.51 | +1.29% | 13,584,368,622 |
| 2026-06-21 | 1739.34 | 1739.49 | 1701.94 | 1704.58 | -2.00% | 8,498,711,726 |
| 2026-06-20 | 1710.98 | 1747.26 | 1702.80 | 1739.30 | +1.66% | 7,773,536,600 |
| 2026-06-19 | 1709.50 | 1717.19 | 1678.20 | 1710.98 | +0.08% | 7,855,725,190 |
| 2026-06-18 | 1747.88 | 1760.88 | 1670.10 | 1709.53 | -2.19% | 12,942,260,783 |
| 2026-06-17 | 1790.40 | 1807.28 | 1724.72 | 1747.89 | -2.37% | 14,185,457,929 |
| 2026-06-16 | 1794.94 | 1837.20 | 1758.13 | 1790.40 | -0.25% | 14,698,492,893 |
| 2026-06-15 | 1724.57 | 1847.77 | 1709.25 | 1794.96 | +4.08% | 17,921,331,594 |
| 2026-06-14 | 1680.15 | 1729.35 | 1654.21 | 1724.61 | +2.64% | 7,804,982,667 |
| 2026-06-13 | 1665.05 | 1693.60 | 1661.61 | 1680.21 | +0.91% | 6,101,094,488 |
| 2026-06-12 | 1671.82 | 1689.44 | 1650.63 | 1665.13 | -0.43% | 9,989,137,815 |
| 2026-06-11 | 1620.14 | 1690.45 | 1620.08 | 1672.28 | +3.22% | 12,379,882,531 |
| 2026-06-10 | 1637.63 | 1665.76 | 1603.83 | 1620.14 | -1.07% | 12,655,731,412 |
| 2026-06-09 | 1690.21 | 1695.52 | 1613.83 | 1637.71 | -3.10% | 15,196,855,528 |
| 2026-06-08 | 1686.25 | 1713.47 | 1644.79 | 1690.15 | +0.22% | 17,427,269,148 |
| 2026-06-07 | 1568.75 | 1714.97 | 1563.78 | 1686.40 | +7.50% | 15,172,606,860 |
| 2026-06-06 | 1580.88 | 1599.95 | 1506.51 | 1568.77 | -0.76% | 18,426,248,218 |
| 2026-06-05 | 1769.99 | 1772.11 | 1540.16 | 1580.86 | -10.66% | 39,924,177,669 |
| 2026-06-04 | 1811.74 | 1817.35 | 1717.80 | 1769.58 | -2.33% | 27,112,623,897 |
| 2026-06-03 | 1857.64 | 1889.06 | 1771.31 | 1811.73 | -2.48% | 24,083,350,214 |
| 2026-06-02 | 2003.26 | 2003.97 | 1838.06 | 1857.72 | -7.26% | 25,205,401,403 |
| 2026-06-01 | 2004.24 | 2017.61 | 1956.15 | 2003.22 | -0.06% | 19,458,810,001 |
| 2026-05-31 | 2019.24 | 2034.12 | 1991.91 | 2004.34 | -0.75% | 9,253,505,209 |
| 2026-05-30 | 2011.91 | 2028.44 | 2000.17 | 2019.46 | +0.37% | 7,478,416,074 |
| 2026-05-29 | 2007.55 | 2042.54 | 1975.19 | 2011.98 | +0.22% | 14,941,194,039 |
| 2026-05-28 | 2022.09 | 2025.76 | 1966.28 | 2007.55 | -0.72% | 18,109,844,096 |
| 2026-05-27 | 2070.87 | 2092.98 | 2014.63 | 2022.20 | -2.35% | 14,534,289,020 |
| 2026-05-26 | 2111.37 | 2138.01 | 2054.36 | 2070.86 | -1.92% | 15,924,080,901 |
| 2026-05-25 | 2097.99 | 2138.41 | 2090.52 | 2111.37 | +0.64% | 10,167,436,482 |
| 2026-05-24 | 2115.54 | 2127.31 | 2061.33 | 2097.99 | -0.85% | 10,602,558,120 |
| 2026-05-23 | 2064.63 | 2145.58 | 2010.55 | 2115.95 | +2.49% | 16,650,709,488 |
| 2026-05-22 | 2131.37 | 2138.98 | 2056.93 | 2064.64 | -3.13% | 13,229,489,284 |
| 2026-05-21 | 2127.17 | 2154.22 | 2103.46 | 2131.41 | +0.21% | 14,344,389,472 |
| 2026-05-20 | 2109.85 | 2146.51 | 2101.83 | 2126.98 | +0.81% | 12,076,799,234 |
| 2026-05-19 | 2128.53 | 2143.56 | 2093.48 | 2109.96 | -0.87% | 12,030,742,868 |
| 2026-05-18 | 2127.68 | 2155.96 | 2078.62 | 2128.52 | +0.04% | 19,890,789,125 |
| 2026-05-17 | 2179.85 | 2196.78 | 2097.02 | 2127.65 | -2.39% | 10,143,205,921 |
| 2026-05-16 | 2223.34 | 2229.85 | 2162.05 | 2179.75 | -1.96% | 11,451,672,017 |
| 2026-05-15 | 2280.93 | 2298.69 | 2204.77 | 2223.33 | -2.53% | 18,146,855,938 |
| 2026-05-14 | 2257.57 | 2317.95 | 2238.47 | 2280.93 | +1.03% | 17,563,432,027 |
| 2026-05-13 | 2274.59 | 2322.23 | 2233.55 | 2257.58 | -0.75% | 15,193,768,365 |
| 2026-05-12 | 2339.29 | 2339.69 | 2256.42 | 2274.64 | -2.77% | 16,145,394,773 |
| 2026-05-11 | 2369.19 | 2374.30 | 2305.08 | 2339.36 | -1.25% | 15,525,623,296 |
| 2026-05-10 | 2326.74 | 2381.26 | 2313.13 | 2369.04 | +1.82% | 19,587,186,882 |
| 2026-05-09 | 2307.07 | 2336.93 | 2300.54 | 2326.73 | +0.86% | 12,217,205,123 |
| 2026-05-08 | 2291.08 | 2320.69 | 2265.83 | 2306.97 | +0.69% | 20,013,463,010 |
| 2026-05-07 | 2350.85 | 2351.74 | 2280.81 | 2291.11 | -2.54% | 23,409,823,896 |
| 2026-05-06 | 2361.29 | 2423.04 | 2338.48 | 2350.80 | -0.44% | 22,745,786,496 |
| 2026-05-05 | 2346.42 | 2398.83 | 2344.93 | 2361.18 | +0.63% | 17,739,612,383 |
| 2026-05-04 | 2321.82 | 2397.61 | 2309.26 | 2346.40 | +1.07% | 25,497,505,008 |
| 2026-05-03 | 2316.21 | 2354.71 | 2297.55 | 2321.64 | +0.23% | 9,861,070,993 |
| 2026-05-02 | 2295.04 | 2339.74 | 2292.72 | 2316.23 | +0.92% | 6,905,015,549 |
| 2026-05-01 | 2256.34 | 2324.79 | 2256.08 | 2295.09 | +1.72% | 13,243,880,777 |
| 2026-04-30 | 2253.48 | 2277.72 | 2232.13 | 2256.25 | +0.13% | 12,309,496,389 |
| 2026-04-29 | 2289.41 | 2345.94 | 2221.22 | 2253.42 | -1.57% | 21,884,731,493 |
| 2026-04-28 | 2303.08 | 2310.44 | 2259.06 | 2289.42 | -0.59% | 12,761,522,276 |
| 2026-04-27 | 2369.84 | 2403.73 | 2267.41 | 2303.06 | -2.81% | 17,879,618,684 |
| 2026-04-26 | 2318.91 | 2379.32 | 2307.57 | 2369.73 | +2.20% | 10,622,966,933 |
| 2026-04-25 | 2315.74 | 2323.41 | 2302.20 | 2318.83 | +0.14% | 6,545,621,782 |
| 2026-04-24 | 2331.57 | 2337.27 | 2301.53 | 2315.69 | -0.68% | 13,371,168,064 |
| 2026-04-23 | 2376.09 | 2380.14 | 2287.55 | 2331.51 | -1.88% | 19,909,161,913 |
| 2026-04-22 | 2327.96 | 2422.86 | 2314.59 | 2376.09 | +2.07% | 22,465,555,335 |
| 2026-04-21 | 2315.18 | 2338.01 | 2287.38 | 2327.97 | +0.55% | 16,107,716,719 |
| 2026-04-20 | 2264.87 | 2346.27 | 2262.05 | 2315.21 | +2.22% | 19,084,768,822 |
| 2026-04-19 | 2350.86 | 2355.78 | 2254.70 | 2264.92 | -3.67% | 17,083,701,612 |
| 2026-04-18 | 2421.10 | 2427.28 | 2341.13 | 2351.10 | -2.89% | 14,400,085,617 |
| 2026-04-17 | 2348.85 | 2464.78 | 2318.14 | 2421.07 | +3.08% | 26,467,618,336 |
| 2026-04-16 | 2359.70 | 2369.17 | 2285.71 | 2348.65 | -0.46% | 20,602,833,116 |
| 2026-04-15 | 2323.34 | 2385.00 | 2310.71 | 2359.44 | +1.56% | 17,004,367,348 |
| 2026-04-14 | 2370.31 | 2415.53 | 2304.41 | 2323.31 | -2.00% | 25,185,167,270 |
| 2026-04-13 | 2192.33 | 2393.76 | 2176.32 | 2370.71 | +8.14% | 23,709,131,572 |
| 2026-04-12 | 2285.43 | 2288.45 | 2177.49 | 2192.20 | -4.08% | 15,307,071,617 |
| 2026-04-11 | 2245.10 | 2327.46 | 2230.75 | 2285.39 | +1.79% | 12,620,960,384 |
| 2026-04-10 | 2189.38 | 2257.18 | 2176.85 | 2245.15 | +2.56% | 17,131,968,712 |
| 2026-04-09 | 2190.33 | 2243.97 | 2158.02 | 2189.14 | -0.05% | 17,218,638,798 |
| 2026-04-08 | 2242.28 | 2269.88 | 2181.23 | 2190.34 | -2.30% | 21,469,476,310 |
| 2026-04-07 | 2107.78 | 2270.59 | 2061.47 | 2241.81 | +6.36% | 22,588,914,083 |
| 2026-04-06 | 2108.94 | 2172.99 | 2089.10 | 2107.76 | -0.06% | 19,097,527,675 |
| 2026-04-05 | 2065.37 | 2120.50 | 2022.65 | 2109.00 | +2.11% | 9,928,800,793 |
| 2026-04-04 | 2053.58 | 2082.00 | 2044.87 | 2065.35 | +0.58% | 6,926,913,517 |
| 2026-04-03 | 2056.70 | 2075.76 | 2042.18 | 2053.39 | -0.17% | 9,609,678,843 |
| 2026-04-02 | 2138.72 | 2158.16 | 2016.99 | 2056.85 | -3.83% | 18,847,170,816 |
| 2026-04-01 | 2104.72 | 2165.67 | 2082.29 | 2138.74 | +1.62% | 19,542,997,434 |
| 2026-03-31 | 2023.52 | 2118.80 | 2011.80 | 2104.71 | +4.01% | 21,278,561,395 |
| 2026-03-30 | 1982.55 | 2082.06 | 1979.08 | 2023.51 | +2.07% | 17,840,662,425 |
| 2026-03-29 | 1992.69 | 2016.55 | 1939.53 | 1982.56 | -0.51% | 9,451,184,647 |
| 2026-03-28 | 1991.28 | 2038.70 | 1982.13 | 1992.69 | +0.07% | 8,641,221,084 |
| 2026-03-27 | 2059.45 | 2075.17 | 1971.51 | 1991.27 | -3.32% | 19,453,998,121 |
| 2026-03-26 | 2168.03 | 2171.16 | 2033.73 | 2059.58 | -5.00% | 18,628,112,246 |
| 2026-03-25 | 2155.72 | 2198.37 | 2146.62 | 2168.02 | +0.57% | 17,086,301,657 |
| 2026-03-24 | 2152.11 | 2174.33 | 2103.38 | 2155.70 | +0.17% | 18,389,631,713 |
| 2026-03-23 | 2052.95 | 2195.99 | 2023.27 | 2152.15 | +4.83% | 28,509,077,302 |
| 2026-03-22 | 2077.20 | 2125.98 | 2027.05 | 2053.05 | -1.14% | 16,438,149,794 |
| 2026-03-21 | 2146.71 | 2166.72 | 2072.38 | 2076.69 | -3.25% | 8,654,913,047 |
| 2026-03-20 | 2137.39 | 2175.70 | 2117.28 | 2146.50 | +0.42% | 17,970,488,517 |
| 2026-03-19 | 2203.48 | 2232.20 | 2099.89 | 2137.42 | -3.01% | 24,090,913,749 |
| 2026-03-18 | 2318.56 | 2348.90 | 2154.58 | 2203.67 | -4.93% | 25,617,966,362 |
| 2026-03-17 | 2351.13 | 2375.46 | 2297.67 | 2318.05 | -1.41% | 26,737,564,550 |
| 2026-03-16 | 2177.78 | 2384.47 | 2166.00 | 2351.18 | +7.98% | 38,938,369,545 |
| 2026-03-15 | 2096.88 | 2201.96 | 2084.21 | 2177.48 | +3.83% | 15,333,885,132 |
| 2026-03-14 | 2092.56 | 2105.57 | 2062.66 | 2097.09 | +0.22% | 10,073,411,269 |
| 2026-03-13 | 2073.29 | 2206.81 | 2071.58 | 2092.56 | +0.94% | 29,345,212,033 |
| 2026-03-12 | 2051.77 | 2094.33 | 2019.28 | 2073.14 | +1.05% | 20,624,954,899 |
| 2026-03-11 | 2037.12 | 2085.29 | 2008.04 | 2051.57 | +0.71% | 19,031,715,359 |
| 2026-03-10 | 1992.99 | 2087.99 | 1992.01 | 2037.12 | +2.22% | 23,552,353,781 |
| 2026-03-09 | 1936.64 | 2052.33 | 1930.60 | 1992.94 | +2.91% | 24,015,826,480 |
| 2026-03-08 | 1969.45 | 1978.71 | 1915.30 | 1936.60 | -1.67% | 16,314,032,554 |
| 2026-03-07 | 1978.69 | 1994.97 | 1950.02 | 1969.46 | -0.47% | 10,236,899,078 |
| 2026-03-06 | 2072.03 | 2092.52 | 1957.02 | 1978.75 | -4.48% | 19,733,648,079 |
| 2026-03-05 | 2126.56 | 2163.04 | 2056.02 | 2071.61 | -2.58% | 22,383,576,284 |
| 2026-03-04 | 1982.71 | 2198.66 | 1946.04 | 2126.51 | +7.25% | 33,610,946,768 |
| 2026-03-03 | 2027.41 | 2040.79 | 1930.40 | 1982.77 | -2.20% | 24,100,196,312 |
| 2026-03-02 | 1939.06 | 2085.43 | 1922.44 | 2027.27 | +4.55% | 26,235,436,166 |
| 2026-03-01 | 1965.39 | 2053.29 | 1909.10 | 1939.07 | -1.32% | 23,649,071,468 |
| 2026-02-28 | 1930.75 | 1983.99 | 1837.30 | 1965.05 | +1.78% | 21,675,923,669 |
| 2026-02-27 | 2026.74 | 2062.63 | 1888.63 | 1930.76 | -4.74% | 21,136,821,039 |
| 2026-02-26 | 2053.78 | 2082.79 | 1976.36 | 2026.79 | -1.35% | 23,327,720,766 |
| 2026-02-25 | 1852.88 | 2145.51 | 1847.05 | 2054.63 | +10.88% | 27,717,195,805 |
| 2026-02-24 | 1855.47 | 1868.32 | 1804.11 | 1852.97 | -0.14% | 18,475,122,228 |
| 2026-02-23 | 1958.14 | 1958.14 | 1838.04 | 1855.50 | -5.23% | 23,731,172,668 |
| 2026-02-22 | 1973.57 | 1982.21 | 1934.86 | 1957.81 | -0.81% | 9,488,829,492 |
| 2026-02-21 | 1968.86 | 1994.83 | 1955.79 | 1973.74 | +0.24% | 11,561,261,802 |
| 2026-02-20 | 1948.27 | 1980.24 | 1923.62 | 1969.02 | +1.07% | 21,682,976,627 |
| 2026-02-19 | 1953.99 | 1985.81 | 1906.82 | 1948.20 | -0.30% | 17,380,103,826 |
| 2026-02-18 | 1992.20 | 2037.16 | 1923.81 | 1953.97 | -1.92% | 20,187,307,041 |
| 2026-02-17 | 1997.92 | 2013.86 | 1941.78 | 1992.19 | -0.29% | 20,929,890,501 |
| 2026-02-16 | 1965.92 | 2021.08 | 1938.55 | 1997.92 | +1.62% | 19,219,250,473 |
| 2026-02-15 | 2085.95 | 2100.48 | 1929.39 | 1966.04 | -5.75% | 31,030,538,835 |
| 2026-02-14 | 2048.33 | 2105.07 | 2042.64 | 2086.01 | +1.83% | 16,925,555,543 |
| 2026-02-13 | 1946.61 | 2069.46 | 1924.14 | 2048.53 | +5.22% | 20,412,430,639 |
| 2026-02-12 | 1940.84 | 1999.50 | 1897.33 | 1946.94 | +0.33% | 20,106,364,835 |
| 2026-02-11 | 2019.58 | 2030.41 | 1903.69 | 1940.62 | -3.91% | 23,922,680,362 |
| 2026-02-10 | 2104.18 | 2122.02 | 1990.14 | 2019.50 | -4.00% | 23,267,337,087 |
| 2026-02-09 | 2087.92 | 2144.98 | 2008.36 | 2103.57 | +0.71% | 26,750,982,266 |
| 2026-02-08 | 2090.63 | 2148.12 | 2066.38 | 2088.76 | -0.09% | 19,541,713,443 |
| 2026-02-07 | 2063.33 | 2115.82 | 1995.92 | 2090.55 | +1.32% | 41,145,430,304 |
| 2026-02-06 | 1821.13 | 2090.33 | 1748.63 | 2063.39 | +13.27% | 64,998,454,203 |
| 2026-02-05 | 2143.62 | 2167.14 | 1818.66 | 1821.68 | -15.01% | 60,381,662,655 |
| 2026-02-04 | 2227.97 | 2291.13 | 2074.10 | 2143.50 | -3.77% | 45,219,604,814 |
| 2026-02-03 | 2344.45 | 2357.21 | 2109.06 | 2227.56 | -4.98% | 47,906,083,919 |
| 2026-02-02 | 2267.56 | 2393.06 | 2158.94 | 2344.36 | +3.37% | 48,844,346,396 |
| 2026-02-01 | 2445.07 | 2472.65 | 2224.12 | 2267.96 | -7.24% | 40,358,630,560 |
| 2026-01-31 | 2702.30 | 2709.53 | 2248.70 | 2445.09 | -9.52% | 47,569,532,203 |
| 2026-01-30 | 2818.14 | 2823.91 | 2633.84 | 2702.38 | -4.11% | 41,877,689,970 |
| 2026-01-29 | 3006.26 | 3008.04 | 2751.65 | 2818.23 | -6.27% | 37,487,198,041 |
| 2026-01-28 | 3022.24 | 3040.72 | 2981.59 | 3006.61 | -0.52% | 21,751,566,455 |
| 2026-01-27 | 2926.20 | 3031.04 | 2898.31 | 3022.21 | +3.27% | 27,976,005,223 |
| 2026-01-26 | 2815.77 | 2946.00 | 2811.07 | 2926.46 | +3.93% | 29,668,620,102 |
| 2026-01-25 | 2948.53 | 2955.02 | 2785.90 | 2815.90 | -4.50% | 22,414,089,670 |
| 2026-01-24 | 2953.24 | 2965.47 | 2942.44 | 2948.74 | -0.15% | 8,198,666,763 |
| 2026-01-23 | 2949.45 | 3013.95 | 2892.52 | 2953.26 | +0.12% | 22,417,700,837 |
| 2026-01-22 | 2979.31 | 3034.34 | 2905.56 | 2949.63 | -0.98% | 21,993,593,333 |
| 2026-01-21 | 2935.88 | 3064.39 | 2867.26 | 2978.90 | +1.47% | 35,797,876,195 |
| 2026-01-20 | 3186.62 | 3197.39 | 2925.54 | 2935.61 | -7.88% | 32,985,301,273 |
| 2026-01-19 | 3282.20 | 3282.65 | 3166.02 | 3186.62 | -2.88% | 27,956,112,545 |
| 2026-01-18 | 3308.91 | 3367.17 | 3278.43 | 3281.16 | -0.84% | 13,557,863,288 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+14.91%). Peor mes: Jun (-7.44%). Basado en 4 años de datos diarios (2023–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-24
Respuestas rápidas
¿Cuál es el último cierre de Ethereum (ETH-USD.CC)?
2681.62 el 2026-09-24, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de ETH-USD.CC?
Máximo de 4755.22 y mínimo de 1506.51 en las últimas 52 semanas, a 2026-09-24.
¿Cuál es históricamente el mes más fuerte y el más débil de Ethereum?
Históricamente, el mes más fuerte de ETH-USD.CC ha sido Jul (media +14.91%) y el más débil Jun (media -7.44%), sobre 4 años de datos diarios (2023–2026).
¿Cuántos años de estacionalidad cubre esta página?
4 años (2023–2026), calculados a partir de 1363 velas diarias del data lake de Closelook.