Mercado fechado

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
2.233,68-113,15 (-4,82%)
A partir de 02:25AM UTC. Mercado aberto.
Período:
11 de dez. de 2022 - 11 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
11 de dez. de 20232.352,502.354,912.202,042.233,682.233,689.291.146.240
10 de dez. de 2023------
09 de dez. de 20232.358,692.401,762.331,672.341,182.341,1810.613.312.823
08 de dez. de 20232.357,172.387,512.340,922.358,732.358,7312.543.458.699
07 de dez. de 20232.233,222.380,732.225,052.357,582.357,5814.766.891.042
06 de dez. de 20232.293,632.310,712.225,082.231,662.231,6612.790.612.571
05 de dez. de 20232.243,092.306,572.191,182.293,842.293,8415.383.072.559
04 de dez. de 20232.193,662.273,072.193,012.243,222.243,2216.149.367.134
03 de dez. de 20232.165,902.213,182.151,722.193,692.193,698.278.465.782
02 de dez. de 20232.087,662.182,822.087,412.165,702.165,709.130.124.831
01 de dez. de 20232.052,102.109,322.046,562.087,142.087,1410.866.891.430
30 de nov. de 20232.029,362.054,442.022,462.052,562.052,568.107.789.163
29 de nov. de 20232.049,192.071,992.020,762.029,932.029,938.945.151.861
28 de nov. de 20232.027,522.074,951.996,812.049,342.049,349.910.633.038
27 de nov. de 20232.062,392.070,611.988,122.027,422.027,4210.574.810.069
26 de nov. de 20232.084,182.094,102.038,602.063,292.063,298.054.814.154
25 de nov. de 20232.081,302.091,342.067,922.084,412.084,415.362.623.390
24 de nov. de 20232.062,412.132,482.061,002.081,152.081,1512.141.148.820
23 de nov. de 20232.063,912.088,032.041,462.062,212.062,217.828.437.946
22 de nov. de 20231.933,582.089,511.933,162.064,432.064,4313.372.200.584
21 de nov. de 20232.022,222.035,041.937,071.937,071.937,0713.653.500.841
20 de nov. de 20232.011,852.066,411.996,042.022,242.022,2412.866.464.824
19 de nov. de 20231.963,182.015,631.944,902.013,202.013,207.716.048.818
18 de nov. de 20231.961,671.971,461.921,061.963,291.963,298.064.677.046
17 de nov. de 20231.961,871.990,051.910,451.961,281.961,2811.881.648.738
16 de nov. de 20232.059,972.088,661.940,571.960,881.960,8814.651.619.483
15 de nov. de 20231.979,472.061,991.968,772.060,412.060,4112.626.326.991
14 de nov. de 20232.054,772.065,071.939,281.979,051.979,0513.087.862.495
13 de nov. de 20232.045,352.116,012.031,952.055,272.055,2714.322.027.970
12 de nov. de 20232.053,122.066,002.019,032.045,192.045,197.951.011.698
11 de nov. de 20232.078,062.089,532.035,082.052,712.052,7110.228.351.203
10 de nov. de 20232.121,072.134,692.068,132.078,292.078,2914.740.624.457
09 de nov. de 20231.888,942.130,891.884,202.120,562.120,5624.709.695.029
08 de nov. de 20231.887,121.904,551.874,551.889,321.889,326.751.627.017
07 de nov. de 20231.900,601.907,561.852,791.888,121.888,129.203.228.152
06 de nov. de 20231.894,031.914,581.871,971.899,841.899,848.104.122.602
05 de nov. de 20231.857,401.911,611.848,621.894,161.894,168.867.152.645
04 de nov. de 20231.833,371.867,261.825,741.857,701.857,704.845.080.427
03 de nov. de 20231.800,921.835,071.779,641.832,801.832,807.622.864.055
02 de nov. de 20231.847,261.873,891.790,111.800,621.800,629.004.197.724
01 de nov. de 20231.815,871.858,311.786,411.847,091.847,0910.628.825.648
31 de out. de 20231.810,131.819,971.784,571.816,461.816,466.477.922.747
30 de out. de 20231.795,591.829,251.779,361.810,091.810,097.534.051.038
29 de out. de 20231.776,561.810,491.766,051.795,551.795,554.358.528.382
28 de out. de 20231.780,081.800,611.773,441.776,621.776,624.226.112.731
27 de out. de 20231.803,791.804,141.751,441.780,051.780,057.493.399.771
26 de out. de 20231.787,481.865,101.764,011.804,041.804,0411.196.672.635
25 de out. de 20231.784,911.814,481.762,151.787,401.787,409.439.066.475
24 de out. de 20231.766,011.852,681.758,691.784,441.784,4415.888.690.475
23 de out. de 20231.674,851.794,071.663,451.765,381.765,3814.362.295.879
22 de out. de 20231.629,301.667,671.623,981.663,431.663,435.248.406.817
21 de out. de 20231.604,821.641,241.593,451.629,301.629,304.212.179.634
20 de out. de 20231.567,571.628,611.562,301.604,671.604,676.747.486.127
19 de out. de 20231.563,961.573,741.543,591.567,461.567,465.035.110.867
18 de out. de 20231.565,381.584,731.556,741.563,751.563,754.354.138.855
17 de out. de 20231.600,641.601,291.554,401.565,441.565,445.032.686.973
16 de out. de 20231.558,311.628,161.555,991.600,531.600,538.846.928.526
15 de out. de 20231.555,081.565,761.550,551.558,071.558,072.923.337.883
14 de out. de 20231.552,261.560,331.545,741.555,261.555,262.429.214.718
13 de out. de 20231.539,431.571,751.537,921.552,091.552,094.575.141.511
12 de out. de 20231.566,361.566,881.523,241.539,611.539,615.003.930.677
11 de out. de 20231.567,681.578,221.548,981.566,251.566,255.416.504.273
10 de out. de 20231.580,111.593,741.553,031.567,711.567,715.254.966.125
09 de out. de 20231.633,451.635,451.553,011.579,811.579,817.020.801.716
08 de out. de 20231.634,661.641,181.618,191.633,551.633,553.315.554.175
07 de out. de 20231.645,811.648,181.631,161.634,511.634,512.578.994.988
06 de out. de 20231.611,371.659,611.611,371.645,831.645,834.941.208.729
05 de out. de 20231.647,791.654,381.609,851.611,481.611,485.403.759.057
04 de out. de 20231.656,741.657,251.629,431.647,841.647,845.127.524.863
03 de out. de 20231.662,891.670,361.644,501.656,691.656,694.742.827.302
02 de out. de 20231.732,981.743,561.646,081.663,631.663,638.420.552.922
01 de out. de 20231.671,161.750,601.670,081.733,811.733,815.054.880.180
30 de set. de 20231.667,831.692,531.666,561.671,161.671,163.155.292.192
29 de set. de 20231.653,001.687,281.648,661.667,941.667,945.529.687.537
28 de set. de 20231.597,671.666,021.597,291.652,881.652,886.658.092.168
27 de set. de 20231.593,111.631,911.585,371.597,491.597,495.533.036.096
26 de set. de 20231.588,021.598,101.580,171.593,421.593,423.544.861.160
25 de set. de 20231.580,751.595,841.565,031.588,321.588,324.394.930.984
24 de set. de 20231.593,831.600,211.576,781.580,851.580,853.086.456.944
23 de set. de 20231.593,211.598,001.588,331.593,861.593,862.101.436.678
22 de set. de 20231.584,001.601,541.579,101.593,271.593,273.460.791.634
21 de set. de 20231.622,591.625,201.573,311.584,311.584,315.191.732.312
20 de set. de 20231.643,501.649,621.610,421.622,891.622,895.156.431.986
19 de set. de 20231.637,311.659,531.628,411.643,541.643,544.405.868.861
18 de set. de 20231.623,081.669,021.609,961.637,351.637,355.916.674.789
17 de set. de 20231.635,201.635,511.616,781.622,901.622,903.032.716.258
16 de set. de 20231.641,451.649,991.632,581.635,221.635,222.819.575.929
15 de set. de 20231.626,871.652,111.613,251.641,641.641,644.348.584.771
14 de set. de 20231.608,031.640,521.607,741.626,971.626,975.538.958.553
13 de set. de 20231.592,891.615,051.582,221.607,991.607,994.979.469.106
12 de set. de 20231.551,501.619,111.549,491.592,431.592,436.813.819.740
11 de set. de 20231.616,771.618,311.533,431.551,641.551,647.693.700.923
10 de set. de 20231.635,211.635,431.604,041.616,831.616,834.339.499.949
09 de set. de 20231.636,051.636,871.629,661.635,161.635,162.081.625.742
08 de set. de 20231.647,811.657,141.617,801.636,141.636,144.598.495.496
07 de set. de 20231.632,261.657,301.623,221.647,601.647,604.907.290.296
06 de set. de 20231.633,911.656,931.611,151.632,251.632,254.987.397.046
05 de set. de 20231.629,911.645,951.610,141.633,631.633,634.417.491.902
04 de set. de 20231.635,721.642,651.618,521.629,661.629,663.887.968.912
03 de set. de 20231.637,041.645,651.626,091.636,121.636,123.151.878.318
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...