ETC-USD - Ethereum Classic USD

CCC - CoinMarketCap. Moeda em USD.
CoinMarketCap
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de jun. de 202316,9917,0616,8317,0217,0286.410.424
08 de jun. de 202316,9117,0916,8116,9916,9987.553.513
07 de jun. de 202317,6017,6116,7816,9116,91100.753.379
06 de jun. de 202317,0217,6616,9417,6017,60100.312.340
05 de jun. de 202318,2218,2316,6917,0217,02141.812.820
04 de jun. de 202318,1418,3918,1018,2218,2267.454.282
03 de jun. de 202318,1518,3118,0618,1418,1468.680.251
02 de jun. de 202317,8218,1917,7218,1518,1574.861.876
01 de jun. de 202318,0118,0617,7117,8217,8271.630.669
31 de mai. de 202318,2718,3317,8618,0118,0166.162.040
30 de mai. de 202318,3718,4718,2118,2718,2768.180.229
29 de mai. de 202318,5518,6118,2618,3718,3765.344.018
28 de mai. de 202318,1818,6518,1618,5518,5571.689.479
27 de mai. de 202318,0418,2117,9218,1818,1850.501.435
26 de mai. de 202317,7218,2717,6518,0418,0471.091.860
25 de mai. de 202317,7917,8217,4817,7217,7281.572.297
24 de mai. de 202318,3718,3817,6017,7917,7991.036.659
23 de mai. de 202318,2518,5218,1918,3718,3779.210.090
22 de mai. de 202317,9418,4717,8018,2518,2586.222.141
21 de mai. de 202318,3318,3917,8917,9417,9470.454.419
20 de mai. de 202318,3118,4318,2018,3318,3362.343.202
19 de mai. de 202318,3418,4718,2718,3118,3164.827.297
18 de mai. de 202318,5618,7217,9318,3418,3491.899.219
17 de mai. de 202318,2818,6718,2418,5618,5692.251.277
16 de mai. de 202318,3018,3418,0718,2718,2775.682.193
15 de mai. de 202318,1318,4717,9418,3018,3085.464.032
14 de mai. de 202318,1318,3418,0418,1318,1362.163.202
13 de mai. de 202318,2318,2718,0318,1318,1367.321.461
12 de mai. de 202318,1218,2517,7018,2318,2395.997.066
11 de mai. de 202318,8618,9517,8918,1218,12108.964.838
10 de mai. de 202318,7519,3018,0018,8618,86127.046.344
09 de mai. de 202318,2919,1818,1218,7518,75126.251.071
08 de mai. de 202318,7618,8217,7118,3018,30120.342.256
07 de mai. de 202319,0019,1218,7518,7718,7762.995.792
06 de mai. de 202319,6319,7618,8119,0019,0095.355.140
05 de mai. de 202319,3019,7019,1819,6319,6389.192.732
04 de mai. de 202319,5619,5819,1719,3019,3076.809.674
03 de mai. de 202319,2719,7818,8519,5619,56102.939.097
02 de mai. de 202319,2119,3618,9519,2619,2680.409.896
01 de mai. de 202319,4719,5418,9419,2119,2197.948.433
30 de abr. de 202319,8119,9919,3419,4819,4878.316.875
29 de abr. de 202319,7719,9919,7319,8119,8172.144.576
28 de abr. de 202319,8219,8719,4719,7719,77161.764.612
27 de abr. de 202319,3520,0419,3219,8219,82564.221.852
26 de abr. de 202319,8020,3318,6919,3519,35165.722.581
25 de abr. de 202319,4220,0119,1219,8019,80109.126.833
24 de abr. de 202319,7220,0019,1519,4219,42109.779.287
23 de abr. de 202320,2120,2219,4319,7219,72116.039.425
22 de abr. de 202319,3320,4519,3320,2120,21175.109.135
21 de abr. de 202320,0720,1919,1319,3319,33149.780.811
20 de abr. de 202320,3220,6519,8120,0720,07168.010.637
19 de abr. de 202321,8821,8820,1220,3220,32214.916.017
18 de abr. de 202321,7122,2121,4021,8821,88157.359.412
17 de abr. de 202322,2722,2721,5221,7021,70166.783.779
16 de abr. de 202322,1222,4621,9522,2722,27145.474.299
15 de abr. de 202322,4422,4921,9722,1222,12148.070.420
14 de abr. de 202322,4423,0921,8822,4422,44317.435.586
13 de abr. de 202322,0422,6921,6322,4422,44308.915.074
12 de abr. de 202321,5122,5320,7521,9021,90447.193.922
11 de abr. de 202320,9822,1520,8921,5121,51262.875.695
10 de abr. de 202320,5621,0420,3120,9820,98107.253.752
09 de abr. de 202320,3620,6820,2220,5620,5688.199.439
08 de abr. de 202320,4920,6020,2720,3620,3675.510.078
07 de abr. de 202320,6920,7820,2220,4920,49107.455.973
06 de abr. de 202321,1321,1320,5020,6920,69126.636.885
05 de abr. de 202321,1221,5320,6821,1321,13173.895.475
04 de abr. de 202320,7021,4820,4021,1221,12192.356.864
03 de abr. de 202320,4420,8719,9720,7020,70182.119.507
02 de abr. de 202321,2621,2620,2320,4420,44152.013.748
01 de abr. de 202320,7421,5820,5221,1221,12180.767.970
31 de mar. de 202320,2820,8420,0520,7420,74129.894.153
30 de mar. de 202320,6620,8920,0220,2720,27150.353.905
29 de mar. de 202320,1821,0320,1020,6620,66156.392.161
28 de mar. de 202319,6820,2119,5920,1820,18146.556.626
27 de mar. de 202320,3520,3719,1119,6819,68149.422.688
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...