Mercado abrirá em 4 h 2 min

  • BOVESPA
    129.259,49
    -831,51(-0,64%)

  • MERVAL
    38.390,84
    +233,89(+0,61%)

  • MXX
    50.579,10
    -329,10(-0,65%)

EthereumClassic USD (ETC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
56,62-1,20 (-2,07%)
A partir de 9:57AM BST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 202155,3357,1955,3356,6256,622.063.917.568
16 de jun. de 202158,2458,3154,9255,2755,272.071.407.832
15 de jun. de 202159,0460,1457,4759,3859,382.398.590.865
14 de jun. de 202159,0460,5356,7659,1659,162.789.936.710
13 de jun. de 202155,2460,2653,8459,0659,062.644.959.954
12 de jun. de 202156,9256,9253,3055,2755,272.621.237.907
11 de jun. de 202157,9760,4356,2056,9656,962.907.275.844
10 de jun. de 202162,3063,3857,2457,9457,943.163.850.050
09 de jun. de 202156,7962,5853,7361,9861,984.113.067.210
08 de jun. de 202158,0259,1549,8056,9156,913.791.046.087
07 de jun. de 202164,1065,1057,6457,8657,862.868.782.848
06 de jun. de 202163,1465,5062,8364,1164,112.618.835.050
05 de jun. de 202164,8667,3761,7963,1463,143.137.036.325
04 de jun. de 202169,8769,8761,5664,8864,883.607.554.276
03 de jun. de 202168,4472,4667,3069,8069,802.913.129.860
02 de jun. de 202167,7770,3365,9068,3968,392.843.370.083
01 de jun. de 202170,0971,6465,8667,7967,793.205.445.345
31 de mai. de 202166,2170,5262,0770,2270,223.476.431.785
30 de mai. de 202164,3268,1860,1366,3766,373.798.698.595
29 de mai. de 202168,3170,7961,1864,2864,284.719.305.772
28 de mai. de 202174,5579,0063,7268,3668,367.253.044.146
27 de mai. de 202179,9179,9171,4574,3174,314.931.141.867
26 de mai. de 202178,3983,2574,3779,9379,936.584.747.586
25 de mai. de 202173,5382,5970,4978,2478,2411.026.112.416
24 de mai. de 202151,6773,9749,0573,4273,428.536.319.378
23 de mai. de 202158,6862,4540,2451,9651,966.820.065.999
22 de mai. de 202164,3264,8354,6558,5458,545.398.882.569
21 de mai. de 202173,8878,2954,7164,0564,058.127.575.426
20 de mai. de 202159,6379,2554,9074,0674,069.733.835.035
19 de mai. de 202188,8190,2040,9760,1260,1210.670.122.121
18 de mai. de 202189,5695,2586,2788,6888,686.764.331.594
17 de mai. de 202193,7394,4181,2389,9489,948.050.265.428
16 de mai. de 202195,18103,1787,0593,7993,797.457.832.416
15 de mai. de 2021103,55114,1294,8995,1795,1710.228.314.533
14 de mai. de 202188,03109,4486,77104,12104,1212.253.450.514
13 de mai. de 202184,9194,5378,7987,7787,7711.340.588.570
12 de mai. de 2021111,30114,0382,5882,7682,769.277.358.255
11 de mai. de 2021105,20116,44102,49111,14111,1411.373.003.544
10 de mai. de 2021118,00129,2992,64105,03105,0314.313.956.067
09 de mai. de 2021127,33129,27114,15117,38117,3813.429.218.382
08 de mai. de 2021119,62133,47110,46126,49126,4919.606.452.022
07 de mai. de 2021133,68144,48109,40120,13120,1331.255.577.303
06 de mai. de 202194,15176,1687,64134,10134,1042.721.411.413
05 de mai. de 202169,24100,0368,1294,2794,2723.543.754.709
04 de mai. de 202152,1271,9349,6169,4969,4913.630.779.722
03 de mai. de 202144,9052,2844,2852,0652,065.107.814.937
02 de mai. de 202144,6746,5742,1644,9044,904.473.424.689
01 de mai. de 202136,3346,3336,2944,6144,614.173.185.417
30 de abr. de 202134,4636,6933,7936,3736,371.769.693.902
29 de abr. de 202135,0635,2733,6434,4634,461.644.247.877
28 de abr. de 202133,7536,2732,3935,0235,022.635.029.772
27 de abr. de 202132,8034,2532,0033,7133,712.039.178.894
26 de abr. de 202129,2232,8428,9432,8132,811.890.402.741
25 de abr. de 202129,6231,7327,9029,1129,111.960.770.020
24 de abr. de 202132,6432,7229,3429,5729,571.855.281.855
23 de abr. de 202133,6634,4825,8132,5632,564.530.870.972
22 de abr. de 202132,0239,2831,6633,5133,514.988.827.208
21 de abr. de 202133,6935,3031,6332,1632,162.464.254.899
20 de abr. de 202133,4335,1830,2733,6333,633.696.862.219
19 de abr. de 202137,0938,2732,2533,5033,504.391.182.156
18 de abr. de 202138,2239,5131,8037,0137,016.861.788.500
17 de abr. de 202138,4149,6737,7838,3238,329.132.671.645
16 de abr. de 202128,6346,0728,6338,5438,5410.635.029.251
15 de abr. de 202121,9529,8121,5228,6528,653.896.283.267
14 de abr. de 202121,2122,7220,2421,9821,982.105.367.284
13 de abr. de 202119,5221,9919,4021,2221,221.841.866.798
12 de abr. de 202120,4120,5119,0419,5319,531.333.744.032
11 de abr. de 202120,4221,5019,8720,4320,431.686.351.598
10 de abr. de 202118,7821,1718,3720,3920,391.800.282.748
09 de abr. de 202119,5120,0118,6418,7718,771.331.482.647
08 de abr. de 202119,2319,8318,0719,5019,502.265.440.249
07 de abr. de 202117,8520,8117,1919,1919,194.946.490.947
06 de abr. de 202116,1218,6016,0817,8617,862.841.602.885
05 de abr. de 202114,6216,1314,4916,1316,131.785.209.149
04 de abr. de 202113,6714,6413,5714,6214,621.073.143.924
03 de abr. de 202115,2915,3513,6613,6713,671.249.465.436
02 de abr. de 202114,4115,6114,1815,2915,291.423.061.752
01 de abr. de 202114,0814,5113,6914,4114,411.318.418.510
31 de mar. de 202113,0214,3312,7214,0814,081.414.616.249
30 de mar. de 202112,5813,0412,3513,0113,01871.468.963
29 de mar. de 202111,8812,6211,7812,5712,57793.403.663
28 de mar. de 202111,7912,0511,7411,8811,88626.362.299
27 de mar. de 202111,7711,9711,4911,7911,79657.272.572
26 de mar. de 202111,1411,7711,1111,7711,77756.466.306
25 de mar. de 202111,4011,5110,8511,1411,14915.262.697
24 de mar. de 202112,3212,6411,3011,4111,41955.942.125
23 de mar. de 202111,7512,6511,7012,3312,331.355.496.005
22 de mar. de 202112,0012,4311,6811,7511,75909.034.193
21 de mar. de 202112,3312,4811,9612,0012,00772.462.921
20 de mar. de 202112,2912,8712,2712,3312,33765.654.172
19 de mar. de 202112,2112,4312,0012,2912,29653.393.039
18 de mar. de 202112,4912,6212,1812,2112,21753.948.208
17 de mar. de 202112,4212,5011,8312,4812,48959.502.545
16 de mar. de 202112,1712,5511,6312,4212,421.120.201.396
15 de mar. de 202112,7813,0811,8912,1712,171.301.008.665
14 de mar. de 202113,8214,0812,7812,7812,781.134.554.617
13 de mar. de 202111,9414,2211,5813,8313,831.481.862.952
12 de mar. de 202112,2412,4811,6211,9411,941.047.735.920
11 de mar. de 202111,9812,5611,7612,2412,241.147.959.108
10 de mar. de 202112,4012,6711,7311,9911,991.184.671.771
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...