Mercado fechado

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
3.324,55+79,55 (+2,45%)
A partir de 06:31PM UTC. Mercado aberto.
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de abr. de 20243.252,933.330,993.251,883.324,553.324,5511.203.771.392
27 de abr. de 20243.129,733.279,453.071,343.252,173.252,1711.820.785.577
26 de abr. de 20243.156,383.166,193.103,103.130,163.130,1610.622.333.862
25 de abr. de 20243.139,623.190,983.074,803.156,513.156,5113.989.030.260
24 de abr. de 20243.219,963.292,923.105,983.139,813.139,8114.000.234.760
23 de abr. de 20243.201,593.264,423.154,593.219,913.219,9111.054.442.653
22 de abr. de 20243.147,663.236,663.131,373.201,653.201,6512.063.858.733
21 de abr. de 20243.157,573.197,513.119,553.147,293.147,299.394.387.894
20 de abr. de 20243.059,483.170,673.021,783.157,633.157,639.918.642.130
19 de abr. de 20243.065,953.127,112.868,803.059,283.059,2820.399.982.867
18 de abr. de 20242.984,713.094,842.956,133.066,033.066,0315.183.777.035
17 de abr. de 20243.084,923.123,672.918,552.984,732.984,7317.711.869.375
16 de abr. de 20243.101,143.127,162.997,753.084,923.084,9219.441.391.169
15 de abr. de 20243.156,833.277,563.026,543.101,603.101,6021.925.843.181
14 de abr. de 20243.005,553.174,672.914,423.156,943.156,9425.486.284.994
13 de abr. de 20243.242,943.299,662.862,393.004,903.004,9029.930.408.174
12 de abr. de 20243.505,333.552,593.103,433.243,033.243,0322.104.869.556
11 de abr. de 20243.543,453.616,193.477,173.505,253.505,2514.076.734.489
10 de abr. de 20243.505,163.561,523.415,183.543,743.543,7416.872.482.726
09 de abr. de 20243.695,343.724,923.455,113.505,163.505,1618.279.773.833
08 de abr. de 20243.453,503.727,623.409,513.695,293.695,2919.055.143.129
07 de abr. de 20243.354,213.458,513.346,113.453,493.453,499.931.108.526
06 de abr. de 20243.318,863.397,593.308,983.354,183.354,188.956.926.798
05 de abr. de 20243.330,013.345,673.214,243.318,893.318,8915.214.447.092
04 de abr. de 20243.311,503.443,213.253,323.330,043.330,0414.476.330.517
03 de abr. de 20243.277,323.368,113.205,653.311,443.311,4416.010.734.587
02 de abr. de 20243.504,823.506,963.215,993.277,233.277,2322.076.539.151
01 de abr. de 20243.647,823.648,133.418,703.505,033.505,0316.002.098.681
31 de mar. de 20243.507,953.655,223.507,243.647,863.647,8610.499.881.424
30 de mar. de 20243.511,833.566,083.489,903.507,943.507,949.389.066.783
29 de mar. de 20243.561,013.583,703.475,733.511,813.511,8112.712.701.619
28 de mar. de 20243.500,223.609,713.465,333.561,293.561,2916.419.674.157
27 de mar. de 20243.587,313.664,383.460,393.500,123.500,1218.753.082.145
26 de mar. de 20243.591,093.678,793.545,433.587,503.587,5018.505.553.577
25 de mar. de 20243.454,893.657,123.421,793.590,883.590,8818.603.921.705
24 de mar. de 20243.336,673.470,343.301,283.454,643.454,6412.156.660.941
23 de mar. de 20243.335,593.433,763.273,123.336,593.336,5913.242.137.554
22 de mar. de 20243.492,903.541,903.254,973.333,693.333,6920.574.952.329
21 de mar. de 20243.514,023.586,913.412,223.492,993.492,9922.213.647.922
20 de mar. de 20243.158,403.534,833.059,653.513,393.513,3936.605.316.331
19 de mar. de 20243.518,353.546,583.149,293.157,623.157,6234.166.976.701
18 de mar. de 20243.642,303.642,503.456,093.517,993.517,9921.162.220.224
17 de mar. de 20243.523,033.676,263.414,173.642,413.642,4119.938.757.095
16 de mar. de 20243.736,103.780,893.468,083.522,863.522,8620.199.855.932
15 de mar. de 20243.882,863.928,783.571,773.735,223.735,2233.505.075.433
14 de mar. de 20244.005,754.011,103.721,793.883,143.883,1425.434.810.823
13 de mar. de 20243.980,274.083,013.936,634.006,464.006,4622.028.114.691
12 de mar. de 20244.066,694.092,283.831,893.980,273.980,2726.917.010.932
11 de mar. de 20243.881,244.087,053.745,134.066,454.066,4528.806.262.507
10 de mar. de 20243.915,593.968,723.800,563.881,193.881,1915.783.924.355
09 de mar. de 20243.892,123.950,403.880,663.915,423.915,4211.926.623.780
08 de mar. de 20243.874,833.998,833.828,363.892,063.892,0626.135.487.051
07 de mar. de 20243.818,313.939,593.738,693.874,353.874,3522.457.177.587
06 de mar. de 20243.554,073.901,433.502,803.819,233.819,2334.938.642.613
05 de mar. de 20243.631,933.828,163.224,123.554,963.554,9647.706.899.137
04 de mar. de 20243.489,343.641,463.446,023.630,433.630,4326.772.963.830
03 de mar. de 20243.422,883.491,173.372,213.490,993.490,9913.643.324.467
02 de mar. de 20243.436,163.459,753.398,903.422,053.422,0512.024.340.617
01 de mar. de 20243.341,973.452,633.341,853.435,053.435,0516.880.101.987
29 de fev. de 20243.386,803.518,973.303,913.341,923.341,9228.469.171.094
28 de fev. de 20243.243,893.485,453.201,583.385,703.385,7032.885.894.265
27 de fev. de 20243.178,413.287,963.167,833.244,523.244,5221.090.315.368
26 de fev. de 20243.112,533.197,383.037,953.178,993.178,9917.504.464.351
25 de fev. de 20242.992,373.117,432.984,393.112,703.112,7014.620.450.464
24 de fev. de 20242.921,963.003,202.907,702.992,392.992,3910.701.688.842
23 de fev. de 20242.970,142.991,332.906,582.921,662.921,6612.822.717.059
22 de fev. de 20242.969,603.030,672.907,112.971,012.971,0118.058.908.246
21 de fev. de 20243.015,653.017,192.875,422.970,362.970,3618.897.136.867
20 de fev. de 20242.944,113.031,522.879,903.013,503.013,5020.341.598.470
19 de fev. de 20242.881,302.983,372.860,262.943,572.943,5715.163.110.589
18 de fev. de 20242.786,712.892,842.767,912.879,002.879,0023.355.830.478
17 de fev. de 20242.803,742.805,132.724,392.786,672.786,6717.932.379.943
16 de fev. de 20242.825,482.858,452.760,332.803,692.803,6917.057.114.638
15 de fev. de 20242.777,602.865,852.764,012.824,382.824,3823.734.481.937
14 de fev. de 20242.641,692.786,892.621,032.777,902.777,9021.448.973.822
13 de fev. de 20242.659,592.686,462.599,172.642,192.642,1918.271.237.044
12 de fev. de 20242.507,582.663,842.473,812.658,122.658,1213.022.696.866
11 de fev. de 20242.501,132.537,682.495,212.507,572.507,577.347.245.813
10 de fev. de 20242.487,652.516,722.475,862.501,232.501,236.474.444.159
09 de fev. de 20242.419,772.522,722.419,362.487,522.487,5213.634.203.177
08 de fev. de 20242.424,082.459,562.414,752.419,912.419,919.941.841.732
07 de fev. de 20242.372,262.442,642.353,712.423,752.423,759.660.628.536
06 de fev. de 20242.298,962.389,832.296,792.372,202.372,209.520.885.493
05 de fev. de 20242.289,212.334,682.270,072.298,892.298,897.277.068.110
04 de fev. de 20242.296,122.309,012.272,302.289,552.289,555.438.100.035
03 de fev. de 20242.307,982.327,352.293,542.296,042.296,044.647.754.021
02 de fev. de 20242.303,712.323,052.282,232.308,042.308,047.186.143.091
01 de fev. de 20242.282,182.309,842.243,572.303,822.303,828.895.583.113
31 de jan. de 20242.343,562.349,612.264,442.282,542.282,5410.807.883.277
30 de jan. de 20242.317,442.388,872.298,282.344,492.344,4910.173.440.062
29 de jan. de 20242.257,002.320,032.237,712.317,062.317,068.948.195.551
28 de jan. de 20242.268,192.306,902.242,682.257,212.257,217.296.214.994
27 de jan. de 20242.267,322.282,542.252,392.267,892.267,895.144.367.230
26 de jan. de 20242.217,442.280,382.196,142.267,202.267,209.975.117.607
25 de jan. de 20242.233,972.240,382.173,692.217,712.217,719.302.247.037
24 de jan. de 20242.241,752.261,382.197,662.233,562.233,5610.134.722.960
23 de jan. de 20242.310,952.348,032.167,282.240,692.240,6916.182.147.521
22 de jan. de 20242.454,992.463,452.303,502.310,832.310,8313.923.771.728
21 de jan. de 20242.469,802.479,762.452,382.453,912.453,914.578.471.955
20 de jan. de 20242.489,852.489,852.456,102.469,592.469,595.297.826.161
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...