Mercado fechará em 5 h 57 min

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
19,99-0,48 (-2,37%)
A partir de 02:01PM UTC. Mercado aberto.
Período:
27 de mar. de 2022 - 27 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 202320,3620,3619,9119,9919,99120.295.464
26 de mar. de 202320,0320,4719,9720,3520,35114.171.383
25 de mar. de 202320,2020,6019,6320,0220,02145.094.869
24 de mar. de 202320,8120,8819,8120,2020,20176.250.312
23 de mar. de 202320,0721,2920,0220,8120,81209.120.142
22 de mar. de 202320,9921,0219,4820,0720,07242.857.037
21 de mar. de 202319,5921,0319,4321,0021,00249.758.676
20 de mar. de 202321,1421,3019,5219,5819,58237.013.223
19 de mar. de 202320,7521,7220,7521,1421,14230.496.321
18 de mar. de 202320,3222,4920,2420,7520,75489.675.356
17 de mar. de 202318,7820,3218,5920,3220,32167.893.088
16 de mar. de 202318,4418,9018,2818,7818,78141.044.632
15 de mar. de 202320,2620,6518,1518,4418,44236.986.198
14 de mar. de 202319,6221,0119,1820,2620,26265.999.291
13 de mar. de 202318,8120,2018,7819,6219,62350.927.041
12 de mar. de 202317,3018,8317,0518,8118,81149.812.179
11 de mar. de 202317,4417,8716,6917,3017,30170.456.003
10 de mar. de 202317,0617,5316,2517,4417,44185.796.884
09 de mar. de 202318,2518,5816,8117,0617,06151.661.086
08 de mar. de 202319,2219,2618,1218,2418,24132.949.424
07 de mar. de 202319,6619,8018,9219,2219,22111.776.033
06 de mar. de 202319,7719,8019,2619,6619,66136.305.309
05 de mar. de 202319,9420,3719,6719,7719,77100.537.101
04 de mar. de 202320,3720,4219,5719,9419,94104.540.377
03 de mar. de 202321,0921,1019,3120,3720,37176.096.009
02 de mar. de 202321,2821,3520,6121,0921,09126.383.929
01 de mar. de 202320,7421,4220,7121,2821,28124.029.434
28 de fev. de 202321,3221,4620,6220,7420,74126.550.808
27 de fev. de 202321,4221,5820,8721,3221,32140.093.799
26 de fev. de 202320,9921,5420,8621,4221,42114.746.392
25 de fev. de 202321,1121,2320,3920,9920,99131.696.109
24 de fev. de 202322,1222,2420,8521,1121,11175.031.381
23 de fev. de 202322,4822,7021,8922,1222,12164.608.456
22 de fev. de 202322,8022,9121,8222,4822,48239.488.436
21 de fev. de 202323,1724,1522,5022,8022,80558.324.519
20 de fev. de 202322,5023,6422,0023,1723,17309.406.972
19 de fev. de 202322,6523,2022,3722,4922,49282.967.344
18 de fev. de 202322,4323,0522,1622,6522,65228.292.000
17 de fev. de 202321,3722,5821,2922,4322,43206.107.255
16 de fev. de 202322,4522,7721,3521,3821,38265.237.638
15 de fev. de 202321,2222,4520,9122,4422,44209.721.966
14 de fev. de 202320,6721,2420,4121,2221,22162.916.457
13 de fev. de 202321,0421,1720,0820,6820,68185.855.820
12 de fev. de 202321,4921,6320,8221,0421,04132.060.728
11 de fev. de 202321,0221,4920,9721,4921,49132.478.842
10 de fev. de 202320,8921,3620,8721,0321,03192.151.396
09 de fev. de 202322,6122,8620,5820,8920,89307.946.632
08 de fev. de 202323,2023,3322,2322,6022,60218.422.167
07 de fev. de 202322,1423,2722,1223,2023,20221.619.492
06 de fev. de 202322,8823,0522,0422,1422,14217.195.842
05 de fev. de 202323,8124,0022,5022,8822,88308.025.306
04 de fev. de 202323,1924,7923,1523,8123,81449.272.462
03 de fev. de 202322,3623,8322,3623,1923,19449.351.545
02 de fev. de 202322,3724,0022,1922,3722,37371.986.088
01 de fev. de 202321,7122,4621,0522,3722,37202.912.924
31 de jan. de 202321,3621,9321,2621,7121,71173.744.739
30 de jan. de 202322,7723,4721,0821,3621,36347.514.634
29 de jan. de 202321,7322,7921,6222,7722,77258.986.708
28 de jan. de 202322,0022,2021,5721,7321,73153.144.714
27 de jan. de 202321,9922,2321,3822,0022,00167.689.168
26 de jan. de 202321,8622,2521,6521,9921,99279.294.587
25 de jan. de 202321,2122,2920,7421,8721,87234.651.398
24 de jan. de 202322,7622,9621,0621,2121,21250.866.930
23 de jan. de 202322,5423,7822,4522,7722,77437.071.208
22 de jan. de 202321,8223,4521,7222,5422,54369.174.434
21 de jan. de 202322,5022,8421,8121,8121,81265.591.578
20 de jan. de 202320,7422,5820,5722,5022,50198.889.097
19 de jan. de 202320,4220,7820,3620,7420,74169.801.202
18 de jan. de 202321,8522,4620,4120,4220,42271.102.126
17 de jan. de 202321,8722,4721,7821,8521,85235.183.876
16 de jan. de 202322,4622,8521,4021,8621,86227.173.332
15 de jan. de 202322,5422,8421,5222,4622,46235.304.970
14 de jan. de 202321,6123,7721,6122,5322,53555.257.337
13 de jan. de 202320,9221,8320,6921,6121,61320.452.820
12 de jan. de 202321,1721,2019,9520,9220,92312.030.298
11 de jan. de 202320,2520,5219,5020,5220,52195.726.943
10 de jan. de 202320,1520,3719,8320,2520,25230.744.972
09 de jan. de 202320,3221,6220,0520,1520,15429.474.620
08 de jan. de 202320,0320,3319,6220,3220,32247.522.173
07 de jan. de 202320,4420,5019,8920,0320,03260.022.509
06 de jan. de 202318,2220,6817,9420,4420,44381.873.531
05 de jan. de 202319,1919,4018,1318,2218,22355.882.822
04 de jan. de 202315,8919,6015,8719,1919,19514.665.601
03 de jan. de 202316,1116,1715,6715,8915,8988.486.338
02 de jan. de 202315,7716,2315,5416,1116,1189.970.297
01 de jan. de 202315,6915,8215,6215,7715,7756.090.451
31 de dez. de 202215,5415,9215,5215,6915,6972.084.876
30 de dez. de 202215,7315,8515,3815,5415,5498.139.465
29 de dez. de 202215,1116,0114,9215,7315,73139.756.361
28 de dez. de 202215,8515,8714,9815,1215,12113.417.288
27 de dez. de 202216,2616,3015,6515,8515,8588.371.270
26 de dez. de 202216,1916,2916,0516,2616,2689.110.442
25 de dez. de 202216,4616,4715,8916,1916,1991.897.882
24 de dez. de 202216,3916,4816,3616,4616,4657.006.990
23 de dez. de 202216,4916,5016,3216,3916,39104.362.698
22 de dez. de 202216,6216,6815,9016,4916,49136.356.111
21 de dez. de 202215,9516,6415,5916,6216,62155.075.215
20 de dez. de 202215,1716,0615,1415,9515,95105.342.124
19 de dez. de 202215,9716,1514,8915,1615,16116.696.227
18 de dez. de 202216,1916,2215,8315,9715,9766.505.304
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...