Mercado fechado

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
3.533,77+13,65 (+0,39%)
A partir de 02:48AM UTC. Mercado aberto.
Período:
22 de jul. de 2023 - 22 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jul. de 20243.536,013.558,573.524,173.533,773.533,7714.713.030.656
21 de jul. de 2024------
20 de jul. de 20243.505,723.539,903.482,493.519,303.519,3010.360.198.325
19 de jul. de 20243.425,913.540,593.377,883.505,733.505,7317.705.629.736
18 de jul. de 20243.388,033.488,723.374,993.426,263.426,2615.035.622.003
17 de jul. de 20243.446,743.516,103.379,103.388,753.388,7516.739.123.962
16 de jul. de 20243.486,143.498,223.351,783.443,513.443,5120.446.664.416
15 de jul. de 20243.246,133.494,103.235,783.489,553.489,5518.305.490.390
14 de jul. de 20243.176,743.266,493.166,433.244,083.244,0810.517.709.666
13 de jul. de 20243.134,553.199,993.115,083.177,203.177,208.565.105.946
12 de jul. de 20243.099,993.154,603.048,513.134,163.134,1612.751.638.331
11 de jul. de 20243.101,343.208,943.057,223.100,333.100,3315.230.095.766
10 de jul. de 20243.066,143.148,413.026,613.102,223.102,2214.578.679.176
09 de jul. de 20243.018,803.105,803.005,523.064,033.064,0315.269.945.822
08 de jul. de 20242.929,863.090,662.826,483.018,733.018,7322.627.377.457
07 de jul. de 20243.067,413.072,812.923,962.929,392.929,3910.857.947.538
06 de jul. de 20242.981,993.080,112.957,403.069,383.069,3811.586.293.705
05 de jul. de 20243.057,833.106,152.826,012.981,602.981,6031.131.942.647
04 de jul. de 20243.291,823.309,203.054,523.054,523.054,5220.252.514.386
03 de jul. de 20243.416,253.426,333.254,523.292,923.292,9216.121.324.440
02 de jul. de 20243.439,383.459,763.399,033.416,353.416,359.421.757.718
01 de jul. de 20243.432,613.513,313.425,323.440,343.440,3412.281.551.839
30 de jun. de 20243.373,083.453,213.352,283.432,893.432,898.396.416.013
29 de jun. de 20243.373,693.401,733.369,553.372,973.372,976.584.792.001
28 de jun. de 20243.445,503.482,963.363,443.373,643.373,6412.861.158.844
27 de jun. de 20243.368,893.470,923.362,263.444,803.444,8011.771.834.016
26 de jun. de 20243.394,373.421,513.328,393.369,483.369,4811.694.054.195
25 de jun. de 20243.350,563.422,213.335,563.395,033.395,0313.235.546.063
24 de jun. de 20243.418,783.430,703.244,243.350,263.350,2623.137.744.903
23 de jun. de 20243.494,953.519,323.408,583.418,613.418,619.418.141.333
22 de jun. de 20243.516,553.519,503.477,173.494,813.494,817.423.703.673
21 de jun. de 20243.511,273.542,963.447,943.516,083.516,0815.933.353.456
20 de jun. de 20243.559,353.623,893.485,463.511,093.511,0916.115.123.753
19 de jun. de 20243.482,353.583,323.466,483.559,353.559,3515.275.373.778
18 de jun. de 20243.510,573.514,183.371,593.483,683.483,6821.022.514.455
17 de jun. de 20243.622,383.634,293.468,153.511,383.511,3817.838.856.988
16 de jun. de 20243.566,763.648,093.541,533.620,563.620,569.878.388.158
15 de jun. de 20243.479,793.589,893.473,453.565,553.565,5512.733.651.076
14 de jun. de 20243.467,973.528,603.366,223.480,273.480,2715.793.876.596
13 de jun. de 20243.559,733.559,733.431,333.469,283.469,2814.472.382.154
12 de jun. de 20243.497,903.652,493.463,783.559,623.559,6217.142.905.351
11 de jun. de 20243.666,363.669,893.434,753.498,333.498,3319.184.721.538
10 de jun. de 20243.705,883.711,433.648,163.666,723.666,7210.377.300.126
09 de jun. de 20243.680,943.719,373.668,123.705,903.705,907.910.768.788
08 de jun. de 20243.677,403.707,503.669,643.680,953.680,959.096.091.805
07 de jun. de 20243.811,673.838,453.615,283.678,633.678,6318.220.286.186
06 de jun. de 20243.864,263.878,053.761,783.811,613.811,6113.606.583.873
05 de jun. de 20243.812,563.887,493.778,663.864,263.864,2615.480.034.434
04 de jun. de 20243.766,483.831,363.738,133.812,523.812,5213.331.489.271
03 de jun. de 20243.780,853.848,603.758,923.766,393.766,3914.082.454.300
02 de jun. de 20243.813,283.834,913.752,413.780,903.780,9011.126.903.059
01 de jun. de 20243.759,883.829,293.749,843.813,203.813,208.661.024.535
31 de mai. de 20243.746,863.843,863.723,843.760,033.760,0315.290.700.646
30 de mai. de 20243.763,363.823,643.702,263.746,853.746,8515.065.849.797
29 de mai. de 20243.840,243.880,653.742,043.763,203.763,2017.411.416.736
28 de mai. de 20243.892,103.924,903.771,213.840,263.840,2619.846.044.324
27 de mai. de 20243.826,133.973,563.821,933.892,013.892,0118.949.181.813
26 de mai. de 20243.749,183.879,473.732,023.825,903.825,9014.650.794.791
25 de mai. de 20243.726,983.776,013.710,533.749,243.749,2410.000.027.764
24 de mai. de 20243.776,993.825,123.631,993.726,933.726,9322.257.061.429
23 de mai. de 20243.737,183.943,553.552,643.776,933.776,9345.623.656.317
22 de mai. de 20243.789,373.810,953.655,083.737,223.737,2225.155.809.461
21 de mai. de 20243.663,013.837,373.628,103.789,313.789,3137.643.853.967
20 de mai. de 20243.071,863.690,813.050,303.663,863.663,8631.228.143.948
19 de mai. de 20243.122,823.137,153.056,753.071,843.071,848.747.800.800
18 de mai. de 20243.094,553.146,793.087,703.122,953.122,959.407.051.320
17 de mai. de 20242.945,143.120,302.934,113.094,123.094,1214.449.438.097
16 de mai. de 20243.036,013.041,812.925,092.945,132.945,1313.035.465.176
15 de mai. de 20242.881,223.041,602.864,743.037,063.037,0614.666.902.956
14 de mai. de 20242.949,212.959,552.863,552.881,162.881,1612.444.516.140
13 de mai. de 20242.928,812.994,872.865,132.949,362.949,3613.352.264.795
12 de mai. de 20242.911,662.953,052.902,202.928,702.928,705.908.941.395
11 de mai. de 20242.909,852.942,182.888,082.911,602.911,606.795.916.454
10 de mai. de 20243.036,233.052,732.881,002.909,792.909,7912.278.653.601
09 de mai. de 20242.973,973.057,962.951,223.036,023.036,0210.861.947.179
08 de mai. de 20243.006,323.037,202.938,472.973,662.973,6611.791.662.158
07 de mai. de 20243.062,753.129,083.003,013.006,583.006,5811.743.187.337
06 de mai. de 20243.137,513.220,153.048,243.062,733.062,7313.008.587.255
05 de mai. de 20243.117,643.170,063.075,593.137,253.137,258.783.447.639
04 de mai. de 20243.103,623.167,543.096,273.117,583.117,588.283.229.638
03 de mai. de 20242.988,133.127,162.960,183.103,543.103,5412.862.183.229
02 de mai. de 20242.969,793.015,052.894,332.988,172.988,1713.163.903.903
01 de mai. de 20243.011,023.020,172.815,922.969,782.969,7820.005.057.445
30 de abr. de 20243.215,383.249,382.918,233.012,293.012,2918.266.894.653
29 de abr. de 20243.262,343.285,473.116,203.215,433.215,4315.032.246.816
28 de abr. de 20243.252,253.351,183.249,153.262,773.262,7711.379.192.678
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...