Search Login

Data History ETH/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
19 March 2025 33319000,0000000000 31903000,0000000000 33700000,0000000000 31735000,0000000000 439,8717178000 4,4351805416%
18 March 2025 31904000,0000000000 31551000,0000000000 31910000,0000000000 31004000,0000000000 311,2768897200 1,1156186612%
17 March 2025 31552000,0000000000 30977000,0000000000 31869000,0000000000 30906000,0000000000 246,0771185400 2,0076945459%
16 March 2025 30931000,0000000000 31720000,0000000000 31740000,0000000000 30301000,0000000000 298,6032263600 -2,4996847812%
15 March 2025 31724000,0000000000 31316000,0000000000 31918000,0000000000 31200000,0000000000 252,3091068500 1,2543487280%
14 March 2025 31331000,0000000000 30659000,0000000000 31783000,0000000000 30659000,0000000000 352,6323406600 2,1751891468%
13 March 2025 30664000,0000000000 31405000,0000000000 31599000,0000000000 30100000,0000000000 331,8281017400 -2,2910492942%
12 March 2025 31383000,0000000000 31691000,0000000000 32100000,0000000000 30300000,0000000000 500,6705345900 -0,7369686234%
11 March 2025 31616000,0000000000 30722000,0000000000 32306000,0000000000 29000000,0000000000 1028,8643372900 2,7995447894%
10 March 2025 30755000,0000000000 33396000,0000000000 35250000,0000000000 30000000,0000000000 857,5155533600 -7,9053750561%
9 March 2025 33395000,0000000000 36241000,0000000000 36314000,0000000000 33018000,0000000000 746,2259769500 -7,8529841891%
8 March 2025 36241000,0000000000 35231000,0000000000 36598000,0000000000 34860000,0000000000 332,6727280700 3,1038406827%
7 March 2025 35150000,0000000000 36203000,0000000000 36837000,0000000000 34683000,0000000000 580,8817162500 -2,9085987349%
6 March 2025 36203000,0000000000 36593000,0000000000 37899000,0000000000 35596000,0000000000 724,4083646600 -1,0657776077%
5 March 2025 36593000,0000000000 35852000,0000000000 37200000,0000000000 35401000,0000000000 385,4063501500 2,3809523809%
4 March 2025 35742000,0000000000 35594000,0000000000 36500000,0000000000 33220000,0000000000 1015,8640586700 0,4158004158%
3 March 2025 35594000,0000000000 41510000,0000000000 41510000,0000000000 34865000,0000000000 1030,5513988600 -14,2519874728%
2 March 2025 41510000,0000000000 36893000,0000000000 41973000,0000000000 36142000,0000000000 956,5849782100 12,8909437041%
1 March 2025 36770000,0000000000 37151000,0000000000 37999000,0000000000 35645000,0000000000 516,8191213100 -0,8948304673%
28 February 2025 37102000,0000000000 38174000,0000000000 38363000,0000000000 34614000,0000000000 1082,3659930500 -3,0317286080%
27 February 2025 38262000,0000000000 38338000,0000000000 39300000,0000000000 37010000,0000000000 571,2416994300 -0,3178407669%
26 February 2025 38384000,0000000000 40998000,0000000000 41217000,0000000000 37264000,0000000000 625,4245296500 -6,3804878048%
25 February 2025 41000000,0000000000 41169000,0000000000 41499000,0000000000 38500000,0000000000 1104,8835765200 -0,3959866870%
24 February 2025 41163000,0000000000 46202000,0000000000 46464000,0000000000 40800000,0000000000 608,8199273200 -10,9257335756%
23 February 2025 46212000,0000000000 45231000,0000000000 46500000,0000000000 44928000,0000000000 307,2123754900 2,2389380530%
22 February 2025 45200000,0000000000 43686000,0000000000 45600000,0000000000 43602000,0000000000 224,0879780600 3,4656411665%
21 February 2025 43686000,0000000000 44764000,0000000000 46464000,0000000000 43000000,0000000000 455,4844066900 -2,4081851487%
20 February 2025 44764000,0000000000 44434000,0000000000 45100000,0000000000 44112000,0000000000 144,8540049200 0,7948481232%
19 February 2025 44411000,0000000000 43713000,0000000000 44756000,0000000000 43503000,0000000000 223,8462508300 1,4598373389%
18 February 2025 43772000,0000000000 44717000,0000000000 44993000,0000000000 42850000,0000000000 298,5398969000 -2,1832890120%
17 February 2025 44749000,0000000000 43468000,0000000000 46474000,0000000000 43101000,0000000000 409,0394731100 2,9327874131%
16 February 2025 43474000,0000000000 43858000,0000000000 44254000,0000000000 43450000,0000000000 164,6140237300 -0,8755529207%
15 February 2025 43858000,0000000000 44260000,0000000000 44524000,0000000000 43602000,0000000000 177,5520063100 -0,8051748315%
14 February 2025 44214000,0000000000 43600000,0000000000 44625000,0000000000 43570000,0000000000 231,2245069200 1,4105828115%
13 February 2025 43599000,0000000000 44803000,0000000000 45159000,0000000000 42940000,0000000000 281,0655988100 -2,6873200455%
12 February 2025 44803000,0000000000 42808000,0000000000 45632000,0000000000 42181000,0000000000 385,4980096900 4,6505652620%
11 February 2025 42812000,0000000000 43471000,0000000000 44600000,0000000000 42301000,0000000000 336,2838338000 -1,5159531641%
10 February 2025 43471000,0000000000 43185000,0000000000 44000000,0000000000 42097000,0000000000 308,5014216800 0,6622669908%
9 February 2025 43185000,0000000000 43186000,0000000000 44030000,0000000000 41565000,0000000000 345,4418979000 -0,0023155652%
8 February 2025 43186000,0000000000 43197000,0000000000 43902000,0000000000 42315000,0000000000 296,7647371300 0,2344203319%
7 February 2025 43085000,0000000000 44157000,0000000000 45708000,0000000000 42228000,0000000000 436,3615363800 -2,2506068924%
6 February 2025 44077000,0000000000 45610000,0000000000 46800000,0000000000 43819000,0000000000 455,9703629700 -3,7283767254%
5 February 2025 45784000,0000000000 44854000,0000000000 46500000,0000000000 44365000,0000000000 414,5173810100 1,9688195991%
4 February 2025 44900000,0000000000 47399000,0000000000 47539000,0000000000 42000000,0000000000 821,1013131200 -5,2722631279%
3 February 2025 47399000,0000000000 47466000,0000000000 48112000,0000000000 37500000,0000000000 2528,2682170900 -0,0189841376%
2 February 2025 47408000,0000000000 51319000,0000000000 52170000,0000000000 46001000,0000000000 1086,3827516500 -7,6209590989%
1 February 2025 51319000,0000000000 54004000,0000000000 54758000,0000000000 51103000,0000000000 487,7065601700 -4,9700942540%
31 January 2025 54003000,0000000000 52830000,0000000000 55983000,0000000000 52231000,0000000000 856,7699655300 2,0889258573%
30 January 2025 52898000,0000000000 50677000,0000000000 53280000,0000000000 50351000,0000000000 418,0168550700 4,6407659439%
29 January 2025 50552000,0000000000 50330000,0000000000 51571000,0000000000 49965000,0000000000 426,2703645900 0,4410888138%
28 January 2025 50330000,0000000000 52006000,0000000000 52600000,0000000000 50000000,0000000000 510,3287288100 -3,2171220891%
27 January 2025 52003000,0000000000 52800000,0000000000 53276000,0000000000 50005000,0000000000 1033,1840399500 -1,5113350125%
26 January 2025 52801000,0000000000 54050000,0000000000 54500000,0000000000 52800000,0000000000 232,4067478100 -2,4533983631%
25 January 2025 54129000,0000000000 53759000,0000000000 54400000,0000000000 53357000,0000000000 176,2897661600 0,5199725157%
24 January 2025 53849000,0000000000 54339000,0000000000 55248000,0000000000 53451000,0000000000 496,4283401200 -0,8433535271%
23 January 2025 54307000,0000000000 52949000,0000000000 54500000,0000000000 52200000,0000000000 674,3372327900 2,5627950897%
22 January 2025 52950000,0000000000 54112000,0000000000 54770000,0000000000 52765000,0000000000 424,6855162200 -2,1799371882%
21 January 2025 54130000,0000000000 53832000,0000000000 54800000,0000000000 52885000,0000000000 423,5838774100 0,5535740823%
20 January 2025 53832000,0000000000 53074000,0000000000 56500000,0000000000 52008000,0000000000 776,0669746800 1,3785310734%