Mercado fechará em 6 h 29 min

Ethereum USD (ETH-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
1.757,22-19,85 (-1,12%)
A partir de 01:30PM UTC. Mercado aberto.
Período:
27 de mar. de 2022 - 27 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 20231.775,941.780,741.748,861.757,221.757,226.619.811.328
26 de mar. de 20231.743,841.797,881.741,181.775,681.775,686.990.313.307
25 de mar. de 20231.751,471.762,671.716,651.743,761.743,766.614.309.912
24 de mar. de 20231.815,821.819,941.730,351.752,041.752,0410.913.669.383
23 de mar. de 20231.737,141.853,891.732,521.816,411.816,4111.012.966.854
22 de mar. de 20231.804,961.821,461.717,771.737,721.737,7212.484.103.560
21 de mar. de 20231.735,621.836,291.725,011.806,761.806,7610.758.627.746
20 de mar. de 20231.785,421.807,731.728,101.735,321.735,3210.978.325.507
19 de mar. de 20231.762,961.843,841.762,961.785,581.785,589.170.565.472
18 de mar. de 20231.793,591.840,361.751,261.761,661.761,6610.317.822.213
17 de mar. de 20231.677,301.799,341.667,131.792,491.792,4912.467.445.117
16 de mar. de 20231.656,331.693,141.639,261.677,221.677,229.364.980.166
15 de mar. de 20231.705,191.721,081.616,631.656,181.656,1812.715.339.905
14 de mar. de 20231.680,301.779,921.665,901.703,511.703,5116.159.781.303
13 de mar. de 20231.590,831.699,911.572,071.680,311.680,3115.711.468.959
12 de mar. de 20231.482,431.607,151.461,611.590,291.590,2911.480.965.122
11 de mar. de 20231.429,101.484,141.428,721.482,621.482,6214.917.080.154
10 de mar. de 20231.438,761.438,761.378,531.429,161.429,1612.665.194.936
09 de mar. de 20231.534,031.544,111.423,261.438,661.438,669.457.897.583
08 de mar. de 20231.561,981.568,181.534,091.534,091.534,097.130.327.525
07 de mar. de 20231.567,421.579,161.543,131.561,931.561,936.854.058.349
06 de mar. de 20231.564,381.579,461.557,361.567,401.567,405.245.153.345
05 de mar. de 20231.567,181.584,211.559,951.564,471.564,475.020.886.238
04 de mar. de 20231.569,281.575,641.551,741.566,921.566,924.389.045.367
03 de mar. de 20231.647,561.648,481.552,451.569,171.569,179.922.240.199
02 de mar. de 20231.663,551.672,051.622,601.647,321.647,327.080.950.926
01 de mar. de 20231.606,041.663,431.601,551.663,431.663,437.701.847.224
28 de fev. de 20231.634,501.644,441.602,431.605,901.605,906.323.676.957
27 de fev. de 20231.640,761.662,581.615,391.634,331.634,337.239.824.677
26 de fev. de 20231.594,761.645,271.590,391.640,821.640,825.727.967.432
25 de fev. de 20231.608,661.608,871.567,631.594,911.594,915.657.686.235
24 de fev. de 20231.650,901.661,091.583,151.608,371.608,378.909.129.423
23 de fev. de 20231.643,301.674,601.632,571.651,071.651,079.013.236.167
22 de fev. de 20231.658,141.664,001.604,801.643,231.643,239.189.387.004
21 de fev. de 20231.702,801.714,291.642,401.658,041.658,048.721.608.198
20 de fev. de 20231.682,341.716,491.659,301.702,681.702,687.703.604.237
19 de fev. de 20231.691,681.718,951.673,911.681,441.681,446.959.144.003
18 de fev. de 20231.694,741.705,311.683,671.691,821.691,825.491.437.195
17 de fev. de 20231.640,281.716,781.636,171.694,781.694,789.802.443.159
16 de fev. de 20231.673,871.732,801.638,151.640,071.640,0712.704.861.676
15 de fev. de 20231.556,771.674,291.545,691.673,751.673,7510.015.035.156
14 de fev. de 20231.506,991.562,031.497,191.556,881.556,889.249.575.045
13 de fev. de 20231.514,921.524,731.470,021.507,171.507,179.363.855.114
12 de fev. de 20231.539,781.545,551.501,461.515,031.515,035.319.698.775
11 de fev. de 20231.514,941.541,331.510,151.539,931.539,935.064.007.416
10 de fev. de 20231.546,601.553,331.504,831.514,871.514,878.397.387.897
09 de fev. de 20231.651,081.655,231.537,181.546,441.546,4410.524.969.124
08 de fev. de 20231.671,911.688,531.635,271.650,721.650,727.806.089.579
07 de fev. de 20231.616,011.673,801.614,861.672,001.672,008.030.277.434
06 de fev. de 20231.631,651.653,721.611,321.616,251.616,256.919.871.886
05 de fev. de 20231.667,171.671,771.616,391.631,651.631,656.926.696.531
04 de fev. de 20231.664,471.690,101.648,191.667,061.667,065.843.302.512
03 de fev. de 20231.642,901.670,701.634,221.664,751.664,758.169.519.805
02 de fev. de 20231.641,371.704,461.641,321.643,241.643,2410.558.081.069
01 de fev. de 20231.586,491.644,731.566,861.641,791.641,798.116.969.489
31 de jan. de 20231.567,421.598,521.563,801.586,541.586,546.585.191.019
30 de jan. de 20231.646,151.646,651.546,661.567,331.567,339.180.418.120
29 de jan. de 20231.572,631.653,721.568,981.646,161.646,168.801.292.300
28 de jan. de 20231.598,131.604,701.565,391.572,441.572,445.803.653.357
27 de jan. de 20231.603,081.617,001.565,241.598,161.598,168.124.465.373
26 de jan. de 20231.611,081.626,201.586,601.603,111.603,118.395.315.241
25 de jan. de 20231.556,811.632,241.530,801.611,711.611,7110.598.973.448
24 de jan. de 20231.627,851.639,721.551,391.556,601.556,608.180.274.691
23 de jan. de 20231.628,551.641,221.607,901.628,251.628,258.264.507.375
22 de jan. de 20231.627,371.658,021.612,091.628,381.628,387.517.988.734
21 de jan. de 20231.659,711.674,181.626,811.627,121.627,128.859.250.310
20 de jan. de 20231.552,371.659,891.544,921.659,751.659,758.528.894.754
19 de jan. de 20231.515,251.557,971.514,381.552,561.552,566.432.638.856
18 de jan. de 20231.567,701.602,111.509,421.515,511.515,5110.354.880.595
17 de jan. de 20231.577,111.594,001.553,341.567,851.567,857.599.462.786
16 de jan. de 20231.552,521.594,041.529,571.576,831.576,838.454.485.431
15 de jan. de 20231.550,731.556,951.520,891.552,481.552,486.774.614.499
14 de jan. de 20231.451,431.563,741.450,991.550,711.550,7115.444.626.014
13 de jan. de 20231.417,951.461,671.404,021.451,611.451,617.684.148.212
12 de jan. de 20231.405,351.432,281.378,421.417,941.417,9412.230.193.038
11 de jan. de 20231.336,491.387,931.323,581.387,931.387,936.314.904.311
10 de jan. de 20231.321,401.342,761.318,531.336,591.336,595.830.173.253
09 de jan. de 20231.287,451.342,141.286,681.321,541.321,547.990.438.824
08 de jan. de 20231.264,181.287,361.260,231.287,361.287,363.495.088.905
07 de jan. de 20231.269,421.270,601.262,271.264,271.264,272.565.213.548
06 de jan. de 20231.250,461.273,221.240,951.269,381.269,384.977.252.792
05 de jan. de 20231.256,481.258,571.245,171.250,441.250,444.001.786.456
04 de jan. de 20231.214,721.264,811.213,171.256,531.256,536.404.416.893
03 de jan. de 20231.214,741.219,101.207,491.214,781.214,783.392.972.131
02 de jan. de 20231.201,101.219,861.195,211.214,661.214,663.765.758.498
01 de jan. de 20231.196,711.203,481.192,891.200,961.200,962.399.674.550
31 de dez. de 20221.199,361.205,091.194,201.196,771.196,773.018.513.333
30 de dez. de 20221.201,571.202,031.187,461.199,231.199,234.055.668.253
29 de dez. de 20221.190,011.204,141.188,361.201,601.201,604.132.233.940
28 de dez. de 20221.212,741.213,131.185,701.189,991.189,994.991.669.631
27 de dez. de 20221.226,991.230,421.205,901.212,791.212,794.091.530.737
26 de dez. de 20221.218,921.226,971.214,341.226,971.226,973.282.098.400
25 de dez. de 20221.221,171.223,521.203,721.218,961.218,963.942.720.070
24 de dez. de 20221.220,121.224,911.216,341.221,151.221,152.626.153.345
23 de dez. de 20221.218,081.227,001.215,991.220,161.220,164.835.831.923
22 de dez. de 20221.213,671.221,991.187,131.218,181.218,185.297.471.739
21 de dez. de 20221.217,591.218,191.206,441.213,601.213,604.217.182.733
20 de dez. de 20221.167,881.224,091.165,601.217,701.217,706.684.951.715
19 de dez. de 20221.184,761.192,921.160,381.167,611.167,614.943.628.091
18 de dez. de 20221.188,131.194,211.176,191.184,721.184,723.350.092.519
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...