Mercado fechará em 6 h 39 min

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
27,42-1,98 (-6,75%)
A partir de 01:19PM UTC. Mercado aberto.
Período:
28 de set. de 2021 - 28 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 202228,1228,2226,8327,4227,42615.484.288
27 de set. de 202228,4530,0227,7028,1428,14706.269.114
26 de set. de 202228,3328,5127,6928,4428,44468.448.600
25 de set. de 202228,7229,3828,1328,3328,33482.690.513
24 de set. de 202228,9229,4628,4128,7328,73532.590.848
23 de set. de 202228,6329,4027,4428,9228,92710.700.524
22 de set. de 202227,9028,8727,7228,6328,63610.545.878
21 de set. de 202229,1630,4427,2327,9127,911.013.987.401
20 de set. de 202230,4230,4828,8629,1629,16746.563.421
19 de set. de 202229,5430,7327,9130,4230,421.220.703.291
18 de set. de 202234,4434,4429,5129,5429,54822.950.019
17 de set. de 202234,0634,7933,6434,4434,44620.990.379
16 de set. de 202235,6135,7133,1534,0534,051.442.267.534
15 de set. de 202239,3239,5835,5435,5935,592.665.688.218
14 de set. de 202235,3439,6835,1839,3339,331.603.747.406
13 de set. de 202238,3738,8034,8836,1036,101.261.969.556
12 de set. de 202238,5040,2237,3638,3738,371.260.223.137
11 de set. de 202239,3439,3637,8938,4938,49734.939.902
10 de set. de 202239,2340,1538,2239,3539,351.054.514.941
09 de set. de 202237,1039,8836,7639,2439,241.567.990.654
08 de set. de 202237,2637,6635,7937,1137,111.483.617.164
07 de set. de 202234,5937,9133,4037,2637,262.146.173.021
06 de set. de 202239,5641,8734,6034,6234,623.115.389.697
05 de set. de 202232,4539,6731,7339,5139,511.741.586.696
04 de set. de 202232,2532,4831,7032,4532,45396.140.476
03 de set. de 202232,4632,6632,1032,2532,25388.296.753
02 de set. de 202232,9133,8132,0632,4732,47737.539.966
01 de set. de 202232,4232,9131,2532,9132,91692.651.430
31 de ago. de 202232,3233,6432,1432,4232,42774.652.248
30 de ago. de 202233,5834,2831,5832,3132,31906.147.774
29 de ago. de 202230,8733,6330,5533,5833,581.002.076.005
28 de ago. de 202232,9933,3430,8730,8730,87726.812.376
27 de ago. de 202233,8934,3432,2032,9932,991.000.543.071
26 de ago. de 202237,1338,1533,6833,8933,891.657.422.977
25 de ago. de 202235,3137,9735,3137,1337,131.316.217.518
24 de ago. de 202234,3036,6333,0435,3135,311.125.022.262
23 de ago. de 202234,0234,6132,3834,3034,30912.497.079
22 de ago. de 202233,6634,0131,4434,0134,01859.089.222
21 de ago. de 202232,8434,0932,2833,6733,67817.838.932
20 de ago. de 202232,9334,5031,5432,8532,851.183.124.063
19 de ago. de 202239,5839,5832,7932,9432,942.100.519.390
18 de ago. de 202240,2241,7939,5039,5839,581.110.209.025
17 de ago. de 202239,9442,3338,9740,2040,201.254.980.730
16 de ago. de 202241,9742,2039,6139,9439,94855.533.055
15 de ago. de 202241,5943,4540,4241,9841,981.112.550.146
14 de ago. de 202243,5344,1740,7841,5841,581.155.300.764
13 de ago. de 202243,4145,5142,9943,5343,531.337.557.002
12 de ago. de 202242,2543,6341,2943,4443,441.525.317.047
11 de ago. de 202238,7444,3138,3942,2642,262.550.069.903
10 de ago. de 202236,4239,2936,3138,7338,731.585.151.839
09 de ago. de 202238,0138,1735,7536,4236,42884.621.887
08 de ago. de 202237,7239,5737,0238,0038,001.195.514.823
07 de ago. de 202237,8438,4936,9637,7237,72724.741.490
06 de ago. de 202238,2639,3137,4237,8437,841.004.207.115
05 de ago. de 202234,8038,4434,7438,2638,261.404.760.475
04 de ago. de 202236,0036,9934,2934,8134,811.026.930.108
03 de ago. de 202236,5638,3835,4736,0136,011.550.712.524
02 de ago. de 202235,0838,5532,3536,5636,562.429.206.876
01 de ago. de 202236,4637,4733,8535,0835,081.621.179.906
31 de jul. de 202239,1641,3536,3536,4536,451.983.357.332
30 de jul. de 202240,6441,6438,7239,1139,112.283.223.844
29 de jul. de 202240,6944,9737,8740,6140,614.747.356.951
28 de jul. de 202232,7642,0532,1240,6940,694.392.435.456
27 de jul. de 202225,0432,9524,9832,7232,724.409.691.605
26 de jul. de 202223,3925,0423,1725,0425,04942.728.012
25 de jul. de 202225,5825,7123,3923,3923,39875.321.733
24 de jul. de 202225,5926,5425,3825,6025,60864.046.594
23 de jul. de 202224,9427,8924,6625,5925,591.329.432.871
22 de jul. de 202226,0426,7924,2924,9624,961.047.442.655
21 de jul. de 202223,2826,0422,2926,0426,041.067.365.719
20 de jul. de 202225,3625,6323,2223,2823,281.076.747.410
19 de jul. de 202225,4027,4224,3625,3825,381.907.620.185
18 de jul. de 202219,2025,4519,2025,4225,421.661.377.755
17 de jul. de 202217,2420,3416,8919,1819,181.175.526.482
16 de jul. de 202215,0717,4514,6617,2417,24411.998.768
15 de jul. de 202214,7015,2614,5915,0715,07243.757.608
14 de jul. de 202214,4014,7713,9614,7014,70261.830.924
13 de jul. de 202213,8614,4013,4814,3914,39290.420.002
12 de jul. de 202214,2014,3513,8513,8613,86239.001.572
11 de jul. de 202215,1315,1314,1614,1914,19225.517.147
10 de jul. de 202215,8715,8715,0015,1415,14210.235.217
09 de jul. de 202215,6415,9815,6015,8715,87246.533.855
08 de jul. de 202215,9116,2815,4515,6415,64308.264.520
07 de jul. de 202215,2015,9815,0915,9115,91265.628.871
06 de jul. de 202214,9515,3114,7715,2015,20246.973.577
05 de jul. de 202215,4015,4614,4714,9514,95239.578.947
04 de jul. de 202214,8015,4214,4215,4015,40208.315.956
03 de jul. de 202214,7714,9614,3814,8114,81177.074.365
02 de jul. de 202214,5814,9114,3614,7714,77202.055.890
01 de jul. de 202214,9315,2914,3414,5614,56248.651.748
30 de jun. de 202215,1715,2614,1914,9214,92239.732.937
29 de jun. de 202215,4315,6614,9915,1715,17224.617.799
28 de jun. de 202216,5216,7615,3815,4315,43259.626.548
27 de jun. de 202216,6817,4816,2216,5316,53316.000.289
26 de jun. de 202216,5517,7716,1416,6816,68285.254.440
25 de jun. de 202216,3816,6715,8516,5516,55216.209.696
24 de jun. de 202215,9316,7815,9016,3816,38249.470.326
23 de jun. de 202215,2116,0015,2015,9315,93217.025.373
22 de jun. de 202216,0816,1315,0915,2115,21248.239.736
21 de jun. de 202216,2916,9115,8816,0816,08293.771.662
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...