Mercado abrirá em 6 h 55 min

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
28,31-0,24 (-0,83%)
A partir de 06:03AM UTC. Mercado aberto.
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 202427,6028,3127,5528,3128,31198.991.040
19 de mai. de 2024------
18 de mai. de 202428,3129,1128,1528,6228,62203.576.918
17 de mai. de 202427,2528,7326,9628,3128,31235.679.740
16 de mai. de 202427,1027,5126,6927,2527,25232.683.977
15 de mai. de 202425,3327,1625,3327,1027,10229.858.488
14 de mai. de 202426,2726,4125,2925,3325,33197.644.213
13 de mai. de 202426,7126,9325,3026,2726,27228.965.010
12 de mai. de 202426,4626,9026,3926,7126,7194.506.937
11 de mai. de 202426,4026,7826,2226,4626,46114.437.523
10 de mai. de 202427,6727,8026,1726,4026,40201.724.914
09 de mai. de 202427,1627,8126,8927,6727,67197.018.850
08 de mai. de 202427,1129,2526,6327,1627,16388.061.307
07 de mai. de 202427,0027,8226,8027,1127,11186.522.738
06 de mai. de 202427,6828,9627,0027,0027,00249.983.845
05 de mai. de 202426,9627,8526,4827,6827,68164.557.962
04 de mai. de 202426,9227,4826,8626,9626,96166.307.076
03 de mai. de 202425,6827,3525,5226,9226,92200.281.481
02 de mai. de 202425,5425,9124,8425,6825,68189.463.250
01 de mai. de 202425,4425,6124,1025,5425,54336.291.923
30 de abr. de 202427,5828,0024,8925,4425,44292.000.384
29 de abr. de 202427,9728,4726,9327,5827,58234.656.943
28 de abr. de 202427,8129,9327,7127,9727,97318.917.738
27 de abr. de 202427,1128,1726,3527,8127,81210.355.550
26 de abr. de 202426,4627,9226,0027,1127,11200.792.499
25 de abr. de 202426,3726,9225,8326,4626,46177.920.945
24 de abr. de 202428,1528,4626,1426,3626,36227.694.797
23 de abr. de 202428,3628,5027,7828,1528,15136.558.474
22 de abr. de 202427,4528,5627,3928,3628,36182.324.362
21 de abr. de 202427,8928,3127,1527,4527,45156.320.139
20 de abr. de 202426,0928,1525,8627,8927,89206.761.681
19 de abr. de 202426,1326,5524,1626,0926,09296.809.403
18 de abr. de 202425,4126,3624,9326,1326,13196.760.726
17 de abr. de 202426,1626,6224,7125,4125,41213.581.987
16 de abr. de 202426,4526,8525,1226,1626,16280.315.809
15 de abr. de 202427,0428,2025,5826,4526,45400.317.083
14 de abr. de 202425,5327,1624,6127,0427,04487.092.284
13 de abr. de 202429,5329,8822,9725,5325,53587.374.317
12 de abr. de 202433,7634,0427,0129,5329,53452.734.315
11 de abr. de 202433,5034,5533,2333,7633,76280.484.300
10 de abr. de 202432,7833,5631,7333,5033,50297.131.185
09 de abr. de 202435,7135,7532,6832,7832,78350.413.058
08 de abr. de 202433,8935,8633,1735,7135,71377.368.567
07 de abr. de 202433,5134,7333,3233,8933,89252.726.864
06 de abr. de 202433,1633,5632,7933,5133,51195.826.881
05 de abr. de 202432,8934,0431,7333,1633,16491.697.243
04 de abr. de 202430,6433,1730,0932,8932,89368.170.681
03 de abr. de 202429,9730,9529,0530,6430,64228.219.941
02 de abr. de 202432,7332,7329,8829,9729,97347.092.840
01 de abr. de 202434,3134,7531,8732,7332,73353.927.804
31 de mar. de 202432,9334,4632,8534,3134,31206.375.125
30 de mar. de 202434,2434,5332,8532,9332,93229.532.049
29 de mar. de 202432,5434,9031,8234,2434,24442.445.757
28 de mar. de 202431,8032,8231,3832,5432,54245.938.566
27 de mar. de 202432,1432,5331,0031,8031,80280.910.664
26 de mar. de 202432,5033,2031,7832,1432,14285.312.552
25 de mar. de 202431,5732,6931,0332,5032,50279.141.099
24 de mar. de 202430,2631,6930,2631,5731,57259.658.661
23 de mar. de 202429,2731,3629,1230,2630,26211.699.689
22 de mar. de 202430,3230,7128,5629,2729,27240.278.534
21 de mar. de 202430,6230,8229,4630,3230,32281.549.944
20 de mar. de 202427,7230,7026,8930,6230,62423.204.229
19 de mar. de 202431,3931,5727,2327,7227,72492.883.843
18 de mar. de 202431,9532,0530,3231,3931,39291.098.796
17 de mar. de 202430,6832,3429,5931,9531,95358.881.401
16 de mar. de 202433,2433,5930,1430,6830,68376.535.590
15 de mar. de 202435,1035,5431,1933,2433,24583.927.649
14 de mar. de 202436,5736,7233,7435,1035,10465.605.554
13 de mar. de 202436,8737,6135,9436,5736,57356.708.087
12 de mar. de 202437,9938,1735,2336,8736,87418.477.352
11 de mar. de 202436,1639,3334,5737,9937,99747.592.363
10 de mar. de 202437,3237,7335,4536,1636,16421.535.580
09 de mar. de 202438,1339,6237,1137,3237,32480.625.017
08 de mar. de 202437,9439,4637,0738,1338,13652.439.233
07 de mar. de 202437,2238,4236,1037,9437,94536.035.057
06 de mar. de 202434,2638,4133,0137,2237,22934.977.808
05 de mar. de 202436,0039,5430,1134,2634,261.823.274.431
04 de mar. de 202433,5536,6233,1736,0036,00790.707.342
03 de mar. de 202434,2135,7632,3933,5433,54869.132.563
02 de mar. de 202430,3634,6330,3034,2034,201.027.526.616
01 de mar. de 202428,8730,3828,8330,3630,36297.549.759
29 de fev. de 202429,6231,4128,2428,8828,88766.746.880
28 de fev. de 202428,1130,9727,7629,6129,61693.232.308
27 de fev. de 202427,8028,6427,6528,1128,11379.330.662
26 de fev. de 202427,1927,9426,5827,8027,80360.457.534
25 de fev. de 202426,1027,3025,9727,1927,19229.533.619
24 de fev. de 202425,4226,1825,1326,1026,10130.102.414
23 de fev. de 202425,8025,9125,1225,4225,42160.582.671
22 de fev. de 202426,0826,4025,5225,8025,80179.240.069
21 de fev. de 202427,0627,2825,2826,0826,08259.661.532
20 de fev. de 202427,3927,6226,0227,0627,06340.182.194
19 de fev. de 202426,5227,8026,2627,3927,39277.390.208
18 de fev. de 202426,0626,7125,7626,5226,52155.463.567
17 de fev. de 202426,8026,8025,5226,0626,06182.496.646
16 de fev. de 202426,7927,4226,3026,8026,80275.649.039
15 de fev. de 202426,8927,4526,4326,7926,79358.346.903
14 de fev. de 202426,2227,1525,7526,8926,89278.034.331
13 de fev. de 202427,0627,2325,8226,2226,22277.678.164
12 de fev. de 202425,8927,1625,4827,1327,13236.671.384
11 de fev. de 202425,9026,3325,5725,8925,89179.034.879
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...