CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Ethereum
Ethereum
Днес
-20.238 (-1.22%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Crypto
Борса:
Cryptocurrencies
Маржин:
50%
Ср. спред:
1.1

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 09, 20231,632.93-20.23-1.24%1,653.161,656.111,610.56
Feb 08, 20231,653.16-14.64-0.89%1,667.801,698.901,638.44
Feb 07, 20231,667.8029.101.74%1,638.701,679.801,606.20
Feb 06, 20231,638.704.200.26%1,634.501,659.101,609.80
Feb 03, 20231,656.0015.900.96%1,640.101,677.001,627.00
Feb 02, 20231,640.004.400.27%1,635.601,717.401,634.80
Feb 01, 20231,635.5056.903.48%1,578.601,648.901,558.10
Jan 31, 20231,578.6021.101.34%1,557.501,606.701,546.40
Jan 30, 20231,557.50-85.20-5.47%1,642.701,654.301,537.30
Jan 27, 20231,599.10-4.40-0.28%1,603.501,623.001,554.30
Jan 26, 20231,603.50-15.00-0.94%1,618.501,641.201,576.70
Jan 25, 20231,618.7018.701.16%1,600.001,625.901,517.80
Jan 24, 20231,599.20-33.50-2.09%1,632.701,641.601,590.60
Jan 23, 20231,632.503.000.18%1,629.501,648.901,587.20
Jan 20, 20231,642.1096.305.86%1,545.801,648.601,542.80
Jan 19, 20231,545.8017.001.10%1,528.801,565.101,508.60
Jan 18, 20231,528.80-52.90-3.46%1,581.701,613.001,502.60
Jan 17, 20231,581.701.000.06%1,580.701,610.701,543.10
Jan 16, 20231,580.7021.601.37%1,559.101,612.101,523.20
Jan 13, 20231,427.501.000.07%1,426.501,431.601,401.90
Jan 12, 20231,426.5083.105.83%1,343.401,440.001,341.50
Jan 11, 20231,343.403.500.26%1,339.901,346.001,321.90
Jan 10, 20231,339.9021.001.57%1,318.901,348.601,316.20
Jan 09, 20231,318.9047.603.61%1,271.301,346.201,271.30
Jan 06, 20231,267.2013.901.10%1,253.301,280.101,237.70
Jan 05, 20231,253.30-0.40-0.03%1,253.701,261.401,243.80
Jan 04, 20231,253.7041.203.29%1,212.501,274.501,211.50
Jan 03, 20231,212.50-8.70-0.72%1,221.201,221.901,206.20
Jan 02, 20231,221.0018.201.49%1,202.801,227.901,195.30
Dec 30, 20221,198.301.800.15%1,196.501,205.901,183.60
Dec 29, 20221,196.807.900.66%1,188.901,209.301,185.40
Dec 28, 20221,188.70-24.30-2.04%1,213.001,217.401,184.90
Dec 27, 20221,213.00-7.50-0.62%1,220.501,236.301,203.10
Dec 23, 20221,221.503.200.26%1,218.301,234.401,215.70
Dec 22, 20221,218.305.400.44%1,212.901,240.801,185.40
Dec 21, 20221,212.90-4.90-0.40%1,217.801,225.401,206.20
Dec 20, 20221,217.8041.203.38%1,176.601,233.801,151.90
Dec 19, 20221,176.40-13.43-1.14%1,189.831,196.701,166.30
Dec 16, 20221,206.35-59.41-4.92%1,265.761,281.541,186.13
Dec 15, 20221,265.77-46.03-3.64%1,311.801,316.001,262.16
Dec 14, 20221,311.50-9.09-0.69%1,320.591,353.401,302.20
Dec 13, 20221,320.5943.633.30%1,276.961,350.151,256.96
Dec 12, 20221,276.9512.620.99%1,264.331,281.441,242.16
Dec 09, 20221,263.51-50.09-3.96%1,313.601,314.001,262.35
Dec 08, 20221,280.6047.303.69%1,233.301,294.301,223.10
Dec 07, 20221,233.30-23.75-1.93%1,257.051,280.901,221.00
Dec 06, 20221,256.89-3.47-0.28%1,260.371,271.651,243.06
Dec 05, 20221,260.36-20.74-1.65%1,281.111,307.791,247.76
Dec 02, 20221,293.3015.511.20%1,277.791,301.101,267.49
Dec 01, 20221,277.71-21.60-1.69%1,299.321,317.521,264.42
Nov 30, 20221,299.6077.595.97%1,222.011,303.291,213.34
Nov 29, 20221,221.9848.143.94%1,173.841,232.961,160.70
Nov 28, 20221,174.11-43.14-3.67%1,217.241,217.621,152.22
Nov 25, 20221,202.654.960.41%1,197.691,213.961,172.84
Nov 24, 20221,197.7025.452.12%1,172.251,219.321,169.09
Nov 23, 20221,172.3740.013.41%1,132.371,194.311,128.41
Nov 22, 20221,132.3035.523.14%1,096.781,146.051,077.64
Nov 21, 20221,096.76-47.72-4.35%1,144.481,150.891,081.47
Nov 18, 20221,210.592.240.19%1,208.351,237.421,196.95
Nov 17, 20221,208.540.000.00%1,208.541,230.691,184.66
Nov 16, 20221,208.47-39.07-3.23%1,247.531,269.901,186.98
Nov 15, 20221,247.8818.151.45%1,229.731,296.581,216.83
Nov 14, 20221,229.770.010.00%1,229.761,292.591,175.68
Nov 11, 20221,248.43-75.82-6.07%1,324.251,334.991,205.78
Nov 10, 20221,324.74177.4713.40%1,147.271,354.121,076.59
Nov 09, 20221,119.63-227.55-20.32%1,347.181,355.181,111.70
Nov 08, 20221,347.15-229.50-17.04%1,576.651,653.131,256.70
Nov 07, 20221,576.63-25.59-1.62%1,602.221,609.431,547.80
Nov 04, 20221,647.66102.826.24%1,544.841,686.121,525.86
Nov 03, 20221,544.8628.951.87%1,515.911,560.611,508.01
Nov 02, 20221,516.20-57.00-3.76%1,573.201,623.411,503.92
Nov 01, 20221,573.0914.540.92%1,558.551,613.161,551.19
Oct 31, 20221,558.53-29.81-1.91%1,588.341,636.701,546.83
Oct 28, 20221,559.2130.791.97%1,528.421,576.211,483.03
Oct 27, 20221,528.51-26.19-1.71%1,554.701,598.171,508.59
Oct 26, 20221,554.7379.855.14%1,474.881,619.471,447.86
Oct 25, 20221,474.96123.318.36%1,351.651,585.021,335.78
Oct 24, 20221,351.6611.510.85%1,340.151,372.711,325.09
Oct 21, 20221,302.9219.811.52%1,283.111,306.731,254.43
Oct 20, 20221,282.98-12.18-0.95%1,295.161,311.711,272.31
Oct 19, 20221,295.53-19.80-1.53%1,315.331,316.921,288.28
Oct 18, 20221,315.29-15.64-1.19%1,330.931,342.621,287.28
Oct 17, 20221,330.9435.412.66%1,295.531,338.651,291.87
Oct 14, 20221,298.734.200.32%1,294.531,344.341,284.15
Oct 13, 20221,294.59-5.26-0.41%1,299.851,303.951,194.65
Oct 12, 20221,299.8417.301.33%1,282.541,307.461,274.51
Oct 11, 20221,282.55-25.86-2.02%1,308.411,310.721,267.38
Oct 10, 20221,308.04-14.39-1.10%1,322.431,339.141,297.42
Oct 07, 20221,328.93-35.90-2.70%1,364.831,378.461,318.46
Oct 06, 20221,364.8918.591.36%1,346.301,407.141,346.20
Oct 05, 20221,346.30-16.14-1.20%1,362.441,368.781,317.45
Oct 04, 20221,362.7438.322.81%1,324.421,370.541,316.09
Oct 03, 20221,324.4423.221.75%1,301.221,330.381,263.29
Sep 30, 20221,339.700.830.06%1,338.871,374.471,316.35
Sep 29, 20221,338.41-12.93-0.97%1,351.341,357.731,289.35
Sep 28, 20221,351.3424.971.85%1,326.371,356.271,259.19
Sep 27, 20221,326.32-0.050.00%1,326.371,401.881,305.24
Sep 26, 20221,326.3939.622.99%1,286.771,341.941,271.36
Sep 23, 20221,294.27-31.64-2.44%1,325.911,360.961,263.32
Sep 22, 20221,325.938.530.64%1,317.401,338.141,222.41
Sep 21, 20221,317.45-30.89-2.34%1,348.341,448.191,310.65
Sep 20, 20221,348.30-14.33-1.06%1,362.631,399.231,334.75
Sep 19, 20221,362.1724.851.82%1,337.321,377.491,285.37
Sep 16, 20221,433.49-76.09-5.31%1,509.581,509.821,411.46
Sep 15, 20221,509.64-133.48-8.84%1,643.121,797.891,463.23
Sep 14, 20221,642.6325.711.57%1,616.921,649.881,558.76
Sep 13, 20221,617.20-109.49-6.77%1,726.691,845.301,578.11
Sep 12, 20221,726.98-10.53-0.61%1,737.511,786.781,696.37
Sep 09, 20221,725.1477.634.50%1,647.511,760.201,628.88
Sep 08, 20221,647.484.930.30%1,642.551,664.551,597.55
Sep 07, 20221,642.3159.293.61%1,583.021,664.011,492.63
Sep 06, 20221,583.05-17.16-1.08%1,600.211,689.041,557.26
Sep 05, 20221,600.1826.941.68%1,573.241,612.811,559.81
Sep 02, 20221,564.04-18.60-1.19%1,582.641,651.231,548.84
Sep 01, 20221,582.7210.150.64%1,572.571,588.051,515.80
Aug 31, 20221,572.5912.040.77%1,560.551,621.911,519.31
Aug 30, 20221,560.5712.390.79%1,548.181,625.671,476.14
Aug 29, 20221,548.1670.194.53%1,477.971,555.511,424.43
Aug 26, 20221,561.63-149.09-9.55%1,710.721,714.111,541.00
Aug 25, 20221,710.7324.791.45%1,685.941,724.601,654.29
Aug 24, 20221,685.9636.302.15%1,649.661,695.031,607.96
Aug 23, 20221,649.7668.224.14%1,581.541,676.981,566.37
Aug 22, 20221,581.57-42.26-2.67%1,623.831,634.061,532.60
Aug 19, 20221,703.80-176.65-10.37%1,880.451,881.991,677.56
Aug 18, 20221,880.3825.111.34%1,855.271,885.191,823.95
Aug 17, 20221,855.22-33.00-1.78%1,888.221,960.591,822.38
Aug 16, 20221,888.22-19.75-1.05%1,907.971,921.281,855.44
Aug 15, 20221,907.93-42.99-2.25%1,950.922,015.391,876.55
Aug 12, 20221,930.7025.111.30%1,905.591,952.331,858.92
Aug 11, 20221,905.6159.893.14%1,845.721,979.301,832.89
Aug 10, 20221,846.17146.517.94%1,699.661,906.691,659.73
Aug 09, 20221,699.59-100.96-5.94%1,800.551,800.861,677.02
Aug 08, 20221,800.5479.294.40%1,721.251,821.881,693.74
Aug 05, 20221,684.9991.005.40%1,593.991,736.031,584.29
Aug 04, 20221,593.87-52.23-3.28%1,646.101,665.521,582.94
Aug 03, 20221,645.71-8.42-0.51%1,654.131,687.191,592.85
Aug 02, 20221,654.1124.021.45%1,630.091,808.071,564.46
Aug 01, 20221,629.97-75.75-4.65%1,705.721,708.151,614.20
Jul 29, 20221,750.40-10.45-0.60%1,760.851,783.181,660.39
Jul 28, 20221,760.76156.428.88%1,604.341,797.231,597.56
Jul 27, 20221,604.46221.7213.82%1,382.741,630.521,369.59
Jul 26, 20221,382.72-142.67-10.32%1,525.391,528.121,359.88
Jul 25, 20221,525.30-100.77-6.61%1,626.071,667.161,458.47
Jul 22, 20221,533.26-55.25-3.60%1,588.511,648.791,522.46
Jul 21, 20221,588.3364.324.05%1,524.011,608.031,467.12
Jul 20, 20221,524.02-37.05-2.43%1,561.071,624.391,489.41
Jul 19, 20221,562.1188.355.66%1,473.761,643.091,469.95
Jul 18, 20221,473.83105.127.13%1,368.711,544.971,335.62
Jul 15, 20221,268.7074.085.84%1,194.621,274.421,180.64
Jul 14, 20221,194.85117.389.82%1,077.471,218.651,072.69
Jul 13, 20221,077.8030.562.84%1,047.241,121.181,007.50
Jul 12, 20221,047.79-91.62-8.74%1,139.411,140.861,033.31
Jul 11, 20221,138.79-39.46-3.47%1,178.251,187.131,129.46
Jul 08, 20221,240.850.980.08%1,239.871,280.851,192.95
Jul 07, 20221,240.2677.756.27%1,162.511,257.341,155.28
Jul 06, 20221,162.386.300.54%1,156.081,170.751,111.37
Jul 05, 20221,155.5633.282.88%1,122.281,189.431,077.15
Jul 04, 20221,122.2545.864.09%1,076.391,148.351,044.75
Jul 01, 20221,066.8654.605.12%1,012.261,123.531,011.05
Jun 30, 20221,013.16-96.75-9.55%1,109.911,121.55997.72
Jun 29, 20221,109.69-52.29-4.71%1,161.981,206.351,086.53
Jun 28, 20221,162.60-41.34-3.56%1,203.941,262.051,151.92
Jun 27, 20221,203.96-36.44-3.03%1,240.401,242.841,175.13
Jun 24, 20221,229.3194.237.67%1,135.081,295.011,121.83
Jun 23, 20221,134.6685.467.53%1,049.201,149.931,045.92
Jun 22, 20221,049.42-73.59-7.01%1,123.011,144.291,043.26
Jun 21, 20221,122.851.260.11%1,121.591,216.611,090.05
Jun 20, 20221,120.52-13.12-1.17%1,133.641,174.961,053.37

Отваряй дълги и къси позиции с ETH с ливъридж
Купувай и продавай ETH/USD -$21.09 (1.28%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image