Mercado fechado

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
2.598,13-23,03 (-0,88%)
A partir de 12:53AM UTC. Mercado aberto.
Período:
16 de out. de 2023 - 16 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de out. de 20242.606,962.606,962.597,772.598,132.598,1321.775.966.208
15 de out. de 2024------
14 de out. de 20242.467,652.652,882.443,552.628,902.628,9021.434.687.898
13 de out. de 20242.476,522.484,132.436,972.467,682.467,689.189.490.605
12 de out. de 20242.436,522.488,242.434,202.476,522.476,529.372.169.184
11 de out. de 20242.383,942.470,402.380,502.436,512.436,5113.489.061.564
10 de out. de 20242.368,272.417,292.329,782.383,862.383,8615.327.769.940
09 de out. de 20242.439,842.470,912.350,952.368,282.368,2814.954.047.093
08 de out. de 20242.421,982.464,132.400,512.439,842.439,8414.067.361.080
07 de out. de 20242.439,942.520,412.405,132.421,802.421,8017.414.044.416
06 de out. de 20242.415,532.456,632.407,102.439,962.439,968.458.690.205
05 de out. de 20242.414,852.427,522.390,842.415,632.415,638.152.969.183
04 de out. de 20242.349,732.440,242.339,872.414,792.414,7914.879.264.082
03 de out. de 20242.365,212.402,862.311,032.349,792.349,7918.051.447.791
02 de out. de 20242.448,882.498,122.354,542.365,232.365,2320.148.256.472
01 de out. de 20242.603,262.657,622.415,082.448,922.448,9225.482.371.785
30 de set. de 20242.659,292.662,492.576,982.603,062.603,0617.826.446.789
29 de set. de 20242.677,632.683,452.635,582.659,352.659,3511.126.215.671
28 de set. de 20242.695,822.704,932.652,252.677,542.677,5410.252.590.559
27 de set. de 20242.632,242.728,072.616,952.695,902.695,9017.023.020.294
26 de set. de 20242.579,222.665,992.559,952.632,202.632,2017.336.033.595
25 de set. de 20242.654,362.672,462.557,722.579,392.579,3914.119.729.962
24 de set. de 20242.648,482.671,282.593,152.654,352.654,3516.658.812.503
23 de set. de 20242.582,772.701,682.541,912.648,552.648,5519.912.841.456
22 de set. de 20242.615,852.632,042.528,522.582,862.582,8613.180.663.011
21 de set. de 20242.560,882.621,622.530,842.615,862.615,8610.797.825.021
20 de set. de 20242.464,782.571,992.439,382.561,072.561,0719.112.788.620
19 de set. de 20242.369,372.492,202.369,372.464,752.464,7518.437.147.349
18 de set. de 20242.341,732.369,732.278,662.369,732.369,7318.159.056.422
17 de set. de 20242.295,282.392,152.263,792.341,712.341,7115.356.783.863
16 de set. de 20242.320,892.334,792.253,722.295,282.295,2816.819.033.263
15 de set. de 20242.418,272.430,382.286,632.320,902.320,9010.155.470.375
14 de set. de 20242.441,582.442,632.386,982.418,602.418,608.170.291.680
13 de set. de 20242.361,742.462,802.338,142.441,612.441,6113.759.640.866
12 de set. de 20242.339,842.390,192.316,162.361,782.361,7812.162.634.681
11 de set. de 20242.389,602.389,722.279,052.339,842.339,8415.355.180.967
10 de set. de 20242.358,502.398,502.323,072.389,582.389,5812.795.818.970
09 de set. de 20242.297,902.379,792.274,122.358,482.358,4815.887.712.451
08 de set. de 20242.274,442.332,362.243,912.297,292.297,2910.718.443.487
07 de set. de 20242.223,932.310,192.222,102.274,112.274,1111.124.608.320
06 de set. de 20242.367,702.406,512.150,862.223,882.223,8825.825.618.367
05 de set. de 20242.448,992.465,392.348,862.367,742.367,7413.632.325.040
04 de set. de 20242.420,192.488,922.313,272.448,982.448,9816.709.600.747
03 de set. de 20242.538,162.552,802.419,882.420,602.420,6011.406.800.197
02 de set. de 20242.427,972.563,092.426,102.538,192.538,1912.520.444.224
01 de set. de 20242.513,422.515,472.401,892.427,902.427,9011.800.443.265
31 de ago. de 20242.525,862.532,392.493,712.513,392.513,396.646.876.013
30 de ago. de 20242.528,732.539,922.432,832.525,822.525,8215.526.218.255
29 de ago. de 20242.528,362.595,982.507,502.528,792.528,7913.946.434.277
28 de ago. de 20242.458,902.553,822.422,292.528,422.528,4220.359.545.410
27 de ago. de 20242.681,622.700,152.401,182.458,732.458,7318.028.996.056
26 de ago. de 20242.749,252.763,002.668,892.681,342.681,3412.282.035.835
25 de ago. de 20242.769,102.793,012.736,092.749,162.749,169.375.535.539
24 de ago. de 20242.765,482.820,022.737,782.769,392.769,3911.765.811.307
23 de ago. de 20242.622,922.799,332.622,582.764,452.764,4516.857.181.970
22 de ago. de 20242.630,862.644,822.587,112.622,952.622,9510.723.280.428
21 de ago. de 20242.573,112.662,952.538,662.631,402.631,4012.766.015.263
20 de ago. de 20242.637,312.695,912.556,752.573,112.573,1113.249.483.464
19 de ago. de 20242.612,722.648,282.566,402.637,312.637,3111.968.963.282
18 de ago. de 20242.614,112.684,032.596,742.613,362.613,369.207.267.415
17 de ago. de 20242.593,172.626,672.588,792.614,552.614,556.676.568.717
16 de ago. de 20242.570,092.629,382.553,072.593,192.593,1913.275.561.555
15 de ago. de 20242.662,892.675,312.518,672.570,092.570,0916.345.801.912
14 de ago. de 20242.703,592.775,282.636,712.662,912.662,9115.825.365.408
13 de ago. de 20242.724,302.737,992.613,802.703,672.703,6716.383.053.029
12 de ago. de 20242.553,502.749,142.513,392.724,432.724,4321.653.090.666
11 de ago. de 20242.609,972.718,802.544,172.553,252.553,2513.595.441.987
10 de ago. de 20242.599,582.642,932.580,662.610,022.610,029.361.014.219
09 de ago. de 20242.683,722.706,452.555,232.599,602.599,6017.907.141.655
08 de ago. de 20242.336,922.721,952.322,532.683,352.683,3523.468.291.180
07 de ago. de 20242.458,992.551,562.312,172.336,592.336,5924.264.218.606
06 de ago. de 20242.417,272.553,582.416,532.458,722.458,7226.041.995.921
05 de ago. de 20242.686,032.695,892.122,552.417,212.417,2167.668.132.244
04 de ago. de 20242.903,092.931,472.639,572.686,402.686,4021.139.601.426
03 de ago. de 20242.985,953.015,302.861,182.903,392.903,3917.844.091.431
02 de ago. de 20243.201,603.214,532.965,732.986,012.986,0121.400.241.741
01 de ago. de 20243.231,253.241,783.078,543.201,563.201,5620.217.639.556
31 de jul. de 20243.278,693.347,643.216,073.231,303.231,3016.135.380.637
30 de jul. de 20243.320,643.365,323.235,763.278,673.278,6714.045.773.047
29 de jul. de 20243.271,453.396,633.257,723.320,543.320,5418.334.852.719
28 de jul. de 20243.247,513.283,153.201,763.271,463.271,468.959.236.446
27 de jul. de 20243.275,893.327,433.195,363.247,613.247,6115.198.233.287
26 de jul. de 20243.174,053.285,763.172,783.275,953.275,9515.993.893.521
25 de jul. de 20243.336,363.341,443.088,763.174,433.174,4325.293.745.810
24 de jul. de 20243.482,153.487,653.304,043.336,343.336,3416.040.945.448
23 de jul. de 20243.440,773.539,533.395,423.482,003.482,0024.468.405.650
22 de jul. de 20243.536,633.560,083.425,803.440,423.440,4218.723.199.034
21 de jul. de 20243.519,433.546,623.415,443.536,613.536,6113.845.913.681
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...