Mercado abrirá em 2 h 3 min

Grayscale Ethereum Trust (ETH) (ETHE)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
20,80-0,77 (-3,55%)
No fechamento: 03:59PM EDT
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202421,5721,6920,7520,8020,801.534.100
09 de mai. de 202421,2821,6421,0421,5721,571.616.400
08 de mai. de 202421,8822,0021,3421,4021,401.636.600
07 de mai. de 202422,4022,7822,1222,2122,211.315.000
06 de mai. de 202422,9022,9522,2622,3022,301.718.600
03 de mai. de 202422,0122,6522,0122,5122,511.745.200
02 de mai. de 202421,2521,7521,0521,6521,651.414.700
01 de mai. de 202420,4721,7219,8320,7120,713.573.800
30 de abr. de 202421,6221,7220,5520,6320,633.415.000
29 de abr. de 202422,5922,9222,1522,7922,791.967.700
26 de abr. de 202422,3322,7522,0422,4722,471.843.700
25 de abr. de 202422,2022,7221,7722,5522,551.451.400
24 de abr. de 202423,0723,5422,0622,4222,421.766.800
23 de abr. de 202422,9123,6522,6722,8322,831.754.300
22 de abr. de 202423,2924,0722,8422,9322,932.556.900
19 de abr. de 202421,6722,5721,6322,4722,471.952.400
18 de abr. de 202421,4622,1421,1821,6421,642.355.900
17 de abr. de 202421,7421,9120,4121,1821,183.091.800
16 de abr. de 202422,2022,6321,2921,7621,763.691.300
15 de abr. de 202423,9824,3622,2022,4722,473.947.200
12 de abr. de 202425,5225,5223,0223,8023,803.545.100
11 de abr. de 202425,8726,0525,2525,7325,731.458.400
10 de abr. de 202424,8825,8424,5525,5125,511.764.800
09 de abr. de 202426,9126,9124,9725,5525,552.912.300
08 de abr. de 202425,8727,3325,0027,2227,224.504.300
05 de abr. de 202423,4723,9923,3023,3023,301.712.200
04 de abr. de 202424,5725,1223,9524,1624,162.683.000
03 de abr. de 202424,0224,6923,7124,1324,132.816.000
02 de abr. de 202423,9823,9923,0123,5523,554.478.200
01 de abr. de 202426,4426,4524,6925,4325,433.308.900
28 de mar. de 202425,3626,6725,3626,1526,153.224.800
27 de mar. de 202427,0227,2125,0925,1225,123.019.100
26 de mar. de 202427,5127,6826,2026,2326,233.000.100
25 de mar. de 202425,7227,5025,5027,3927,395.218.000
22 de mar. de 202426,4826,5924,7725,1825,184.122.200
21 de mar. de 202428,0028,0026,4026,7926,794.461.500
20 de mar. de 202426,0226,7424,4026,5826,587.248.600
19 de mar. de 202425,1525,8823,8225,2125,218.016.100
18 de mar. de 202428,5828,9926,2626,4026,408.309.100
15 de mar. de 202428,6030,7527,4929,5029,506.852.200
14 de mar. de 202431,6831,7429,1029,4029,406.285.000
13 de mar. de 202432,7232,8031,5132,5232,524.930.200
12 de mar. de 202433,8133,8830,5832,4532,457.879.400
11 de mar. de 202435,2235,6733,9234,1634,166.965.000
08 de mar. de 202433,9634,8732,9434,4934,496.144.800
07 de mar. de 202432,7533,8732,4133,8633,864.209.900
06 de mar. de 202432,3333,2931,4832,9532,956.825.200
05 de mar. de 202431,9633,1827,0728,5328,5310.566.700
04 de mar. de 202429,9131,3029,9031,1731,175.555.900
01 de mar. de 202429,2929,6028,9029,5229,522.906.600
29 de fev. de 202429,6730,2628,4628,8828,884.853.000
28 de fev. de 202429,4530,2927,8228,2028,208.183.200
27 de fev. de 202428,4528,8127,7928,4628,464.650.100
26 de fev. de 202426,2127,8826,1827,7227,725.638.600
23 de fev. de 202425,4325,6024,9125,3025,302.479.300
22 de fev. de 202424,9626,0024,9225,8825,883.485.000
21 de fev. de 202424,8325,1524,2524,6624,662.641.200
20 de fev. de 202424,9625,4924,1125,4825,485.970.600
16 de fev. de 202423,9624,1922,9823,3423,343.099.500
15 de fev. de 202423,3324,0023,3023,7623,763.690.200
14 de fev. de 202422,5723,0622,5122,9322,934.982.300
13 de fev. de 202421,5421,7121,0821,2421,243.101.700
12 de fev. de 202420,9621,6220,6021,5921,594.977.300
09 de fev. de 202420,8821,1220,5720,8520,854.110.200
08 de fev. de 202420,4020,7020,0820,3820,383.913.400
07 de fev. de 202419,6820,3519,5520,3120,313.689.700
06 de fev. de 202419,1619,9919,1219,7419,742.206.300
05 de fev. de 202419,1719,2518,6118,8018,801.590.100
02 de fev. de 202419,3419,5418,9219,0119,012.277.700
01 de fev. de 202419,1419,9819,1119,4419,441.663.100
31 de jan. de 202419,5420,1219,2119,2719,271.912.100
30 de jan. de 202419,8520,3419,6020,1220,122.111.300
29 de jan. de 202419,2620,3618,8119,8519,853.363.800
26 de jan. de 202418,5719,2718,3419,1919,193.496.100
25 de jan. de 202417,8118,1117,6218,0918,091.805.200
24 de jan. de 202417,7918,1717,5417,8117,813.093.200
23 de jan. de 202417,9718,0517,0217,5117,518.125.000
22 de jan. de 202419,5620,1018,8819,0119,013.944.000
19 de jan. de 202419,3220,5719,0520,3120,315.983.100
18 de jan. de 202420,4620,7818,8919,2519,254.819.100
17 de jan. de 202421,3721,4220,2320,4620,463.093.000
16 de jan. de 202420,7421,6019,9121,5921,595.404.300
12 de jan. de 202422,6223,0020,5020,7620,7610.237.700
11 de jan. de 202422,8723,1620,2621,8821,8813.347.700
10 de jan. de 202419,4921,0019,4821,0021,006.656.500
09 de jan. de 202418,5418,7218,1118,4718,473.473.500
08 de jan. de 202419,5319,7718,3918,9318,936.220.900
05 de jan. de 202419,3519,5518,9719,3519,352.172.100
04 de jan. de 202418,9220,0018,8619,7319,732.243.300
03 de jan. de 202418,3919,2017,8918,8818,883.172.600
02 de jan. de 202420,4820,5019,4319,4619,463.224.100
29 de dez. de 202320,2120,7419,2019,4419,443.730.500
28 de dez. de 202320,9720,9819,9720,1020,103.776.000
27 de dez. de 202319,5620,8419,5220,7120,714.043.000
26 de dez. de 202319,5819,6218,7819,0119,012.847.900
22 de dez. de 202319,0119,8218,9819,7719,773.380.300
21 de dez. de 202318,2718,6218,0218,5618,562.677.300
20 de dez. de 202318,3318,8517,7517,8517,852.772.800
19 de dez. de 202318,3818,4017,7217,9717,972.336.100
18 de dez. de 202317,8918,4117,6318,1318,133.082.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...