Ethlas(ELS)Hoy
$0.002051
hace 1 años
$0.015784
hace 2 años
$0.338828
Ethlas Historial de precios
(ELS)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.002107 | $0.002123 | $0.002042 | $0.002051 | $175.6843 |
2025-09-05 | $0.002077 | $0.002198 | $0.002059 | $0.002107 | $258.2402 |
2025-09-04 | $0.002190 | $0.003594 | $0.002072 | $0.002077 | $185.1851 |
2025-09-03 | $0.002066 | $0.003459 | $0.002050 | $0.002195 | $85.77761 |
2025-09-02 | $0.002093 | $0.002143 | $0.002042 | $0.002066 | $158.9577 |
2025-09-01 | $0.002185 | $0.002212 | $0.002093 | $0.002098 | $164.1000 |
2025-08-31 | $0.002155 | $0.002210 | $0.002136 | $0.002184 | $91.02720 |
2025-08-30 | $0.002105 | $0.002155 | $0.002078 | $0.002154 | $304.3952 |
2025-08-29 | $0.002180 | $0.002220 | $0.002077 | $0.002096 | $405.1086 |
2025-08-28 | $0.002246 | $0.002277 | $0.002164 | $0.002178 | $348.0353 |
2025-08-27 | $0.002230 | $0.002278 | $0.002196 | $0.002249 | $70.37327 |
2025-08-26 | $0.002229 | $0.003098 | $0.002130 | $0.002229 | $95.35771 |
2025-08-25 | $0.002322 | $0.002399 | $0.002193 | $0.002227 | $123.7477 |
2025-08-24 | $0.002355 | $0.002382 | $0.002288 | $0.002320 | $338.3770 |
2025-08-23 | $0.002274 | $0.002364 | $0.002270 | $0.002355 | $285.1700 |
2025-08-22 | $0.002070 | $0.002339 | $0.002046 | $0.002305 | $722.5639 |
2025-08-21 | $0.002082 | $0.004313 | $0.002061 | $0.002065 | $246.4717 |
2025-08-20 | $0.002082 | $0.002973 | $0.002016 | $0.002081 | $605.0043 |
2025-08-19 | $0.002107 | $0.002133 | $0.002030 | $0.002081 | $96.87729 |
2025-08-18 | $0.002272 | $0.002866 | $0.002063 | $0.002103 | $98.20314 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Ethlas(ELS)
