Mercado abrirá em 3 h 32 min

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
21,69-0,15 (-0,70%)
A partir de 08:26AM UTC. Mercado aberto.
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202321,9622,0621,3821,6921,69256.047.520
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
17 de dez. de 202215,9316,2615,8416,1916,19118.867.548
16 de dez. de 202218,1418,3315,7515,9315,93147.545.416
15 de dez. de 202218,7918,8518,0318,1418,1497.502.492
14 de dez. de 202219,2519,4518,7518,7918,79112.460.759
13 de dez. de 202218,5419,6717,9719,2519,25159.895.563
12 de dez. de 202218,9118,9218,1918,5418,54101.991.689
11 de dez. de 202219,1419,4118,8718,9118,9173.343.061
10 de dez. de 202219,1519,3319,0419,1419,1473.264.510
09 de dez. de 202219,1719,4219,0019,1519,1594.627.914
08 de dez. de 202218,7119,2318,5919,1719,1795.654.416
07 de dez. de 202219,5519,6118,6118,7118,71101.056.666
06 de dez. de 202219,4419,5619,2719,5519,5580.713.618
05 de dez. de 202219,5120,1319,2319,4419,44133.661.456
04 de dez. de 202219,2319,5419,2319,5119,5193.690.201
03 de dez. de 202219,8619,8919,1719,2319,2396.276.409
02 de dez. de 202219,7319,8719,3719,8619,86118.796.757
01 de dez. de 202220,2920,2919,7219,7319,73120.022.531
30 de nov. de 202219,5220,4319,5120,2920,29183.528.671
29 de nov. de 202219,3319,7919,1619,5219,52121.650.272
28 de nov. de 202219,8219,8718,6019,3319,33189.956.729
27 de nov. de 202219,8720,3419,8019,8219,82146.509.470
26 de nov. de 202220,0920,8819,7919,8719,87167.585.425
25 de nov. de 202220,2120,5419,7320,0920,09155.427.327
24 de nov. de 202220,3520,6520,0120,2120,21299.119.856
23 de nov. de 202218,4420,3618,2720,3620,36360.344.288
22 de nov. de 202218,0218,5817,5118,4318,43247.904.723
21 de nov. de 202218,1818,1817,3018,0318,03257.461.172
20 de nov. de 202219,5119,6818,1318,1818,18226.279.454
19 de nov. de 202219,5619,6319,0719,5119,51211.056.131
18 de nov. de 202219,6520,0119,3419,5619,56208.482.752
17 de nov. de 202219,9420,0019,3019,6519,65231.007.694
16 de nov. de 202220,5520,6219,6619,9419,94238.935.115
15 de nov. de 202220,3920,8420,2320,5520,55232.950.850
14 de nov. de 202219,9520,6718,9020,3920,39328.293.818
13 de nov. de 202220,4820,8819,6119,9619,96224.649.263
12 de nov. de 202221,4721,5220,2920,4720,47220.722.638
11 de nov. de 202221,9622,1720,6521,4721,47409.716.001
10 de nov. de 202218,3522,7418,1721,9621,96719.427.270
09 de nov. de 202221,8522,0717,8918,3518,35705.069.044
08 de nov. de 202225,0525,2520,5121,8521,85770.535.234
07 de nov. de 202224,8525,6624,5125,0525,05380.479.371
06 de nov. de 202226,4726,9624,8024,8524,85413.777.412
05 de nov. de 202225,7826,7925,6726,4726,47477.929.577
04 de nov. de 202224,0025,9623,9625,7825,78552.307.033
03 de nov. de 202222,9324,6722,9024,0024,00413.358.245
02 de nov. de 202224,0524,4122,3922,9322,93518.123.163
01 de nov. de 202224,2824,5623,9224,0524,05334.512.852
31 de out. de 202224,5324,9223,8724,2824,28424.002.690
30 de out. de 202225,8725,8924,3224,5324,53398.054.663
29 de out. de 202225,5126,7725,3325,8725,87568.416.662
28 de out. de 202224,8025,6624,2125,5125,51433.891.041
27 de out. de 202225,5025,7124,7724,8024,80498.141.656
26 de out. de 202224,7326,1124,5525,5025,50613.031.594
25 de out. de 202222,6625,6622,3924,7424,74512.621.833
24 de out. de 202223,4123,4922,4022,6622,66286.859.419
23 de out. de 202223,2423,5522,7623,4123,41352.468.259
22 de out. de 202222,0523,3421,7223,2423,24390.333.675
21 de out. de 202221,6822,0920,9322,0522,05297.010.750
20 de out. de 202222,3522,8421,5021,6821,68292.496.953
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...