Mercado fechará em 6 h 56 min

Venus ETH USD (VETH-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
68,59-3,80 (-5,24%)
A partir de 12:58PM UTC. Mercado aberto.
Período:
24 de jun. de 2023 - 24 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202470,7770,9267,8568,5968,59159.036.384
23 de jun. de 202472,3472,8370,6270,7770,77170.909.651
22 de jun. de 202472,7672,8171,9472,3472,34175.311.234
21 de jun. de 202472,6673,2771,4072,7672,76218.433.898
20 de jun. de 202473,6274,8072,1272,6672,66230.394.448
19 de jun. de 202472,1074,0671,7273,6273,62235.460.031
18 de jun. de 202472,6872,7169,9772,1072,10231.849.538
17 de jun. de 202474,8975,2271,7472,6872,68233.419.152
16 de jun. de 202473,7675,4473,2974,8974,89242.381.117
15 de jun. de 202472,0174,2971,8973,7673,76238.164.002
14 de jun. de 202471,7472,9869,6472,0172,01234.714.198
13 de jun. de 202473,6573,6571,0771,7471,74234.345.167
12 de jun. de 202472,3975,3371,7273,6573,65249.723.584
11 de jun. de 202475,8475,9171,1272,3972,39246.786.189
10 de jun. de 202476,6676,6875,4675,8475,84287.040.587
09 de jun. de 202476,1776,8875,9076,6676,66291.616.300
08 de jun. de 202476,0976,7075,9276,1776,17287.759.413
07 de jun. de 202478,9079,4075,1876,0976,09284.234.016
06 de jun. de 202479,9880,2177,9478,9078,90269.716.428
05 de jun. de 202478,8980,3478,2079,9879,98240.751.788
04 de jun. de 202477,9179,2577,4878,8978,89242.669.689
03 de jun. de 202478,2679,5777,7677,9177,91238.708.551
02 de jun. de 202478,8879,3277,7278,2678,26240.903.871
01 de jun. de 202477,8079,1977,5878,8878,88242.521.015
31 de mai. de 202477,5279,4677,0377,8077,80240.252.112
30 de mai. de 202477,8579,0276,6277,5277,52210.966.731
29 de mai. de 202479,4180,2677,4777,8577,85208.970.409
28 de mai. de 202480,5681,1278,0779,4179,41204.678.507
27 de mai. de 202479,1182,1079,1080,5680,56192.082.142
26 de mai. de 202477,5680,2277,2479,1179,11189.208.270
25 de mai. de 202477,0878,0276,8077,5677,56185.790.050
24 de mai. de 202477,8779,0975,2477,0877,08184.667.109
23 de mai. de 202477,3281,4275,8077,8777,87186.037.537
22 de mai. de 202478,3378,7475,6677,3277,32194.811.019
21 de mai. de 202475,6479,1475,1178,3378,33192.395.166
20 de mai. de 202463,5376,1263,1475,6475,64191.517.148
19 de mai. de 202464,5864,8463,3263,5363,53163.066.933
18 de mai. de 202463,9765,0063,8564,5864,58166.605.882
17 de mai. de 202460,8764,4160,7963,9763,97168.784.696
16 de mai. de 202462,6762,8060,5360,8760,87169.479.263
15 de mai. de 202459,5762,8259,2462,6762,67222.958.836
14 de mai. de 202460,9761,1759,2659,5759,57213.316.999
13 de mai. de 202460,5861,7359,2660,9760,97217.600.645
12 de mai. de 202460,1761,0060,0260,5860,58182.378.291
11 de mai. de 202460,1560,7059,7360,1760,17188.447.580
10 de mai. de 202462,7963,0759,6660,1560,15188.691.509
09 de mai. de 202461,4563,1761,0862,7962,79204.354.630
08 de mai. de 202462,1062,7460,8661,4561,45200.619.535
07 de mai. de 202463,3564,6462,1062,1062,10208.727.534
06 de mai. de 202464,8766,5363,1763,3563,35213.052.774
05 de mai. de 202464,6465,5763,7964,8764,87-
04 de mai. de 20245.939,465.944,2964,2164,6464,64-
03 de mai. de 20245.936,725.941,345.934,585.939,465.939,46-
02 de mai. de 20245.928,135.943,135.927,665.936,725.936,72-
01 de mai. de 20245.931,245.937,135.925,515.928,135.928,13-
30 de abr. de 20243.651,875.931,243.646,115.931,245.931,24-
29 de abr. de 20243.652,003.656,463.650,863.651,873.651,87-
28 de abr. de 20243.650,063.655,023.649,383.652,003.652,00-
27 de abr. de 20243.652,033.653,833.649,823.650,063.650,06-
26 de abr. de 20242.240,113.655,302.239,493.652,033.652,03-
25 de abr. de 20241.373,002.241,721.372,772.240,112.240,11-
24 de abr. de 20241.373,621.374,441.372,151.373,001.373,00-
23 de abr. de 2024827,151.374,72826,931.373,621.373,62-
22 de abr. de 2024827,05827,68826,70827,15827,15-
21 de abr. de 2024507,70827,46507,24827,05827,05-
20 de abr. de 2024311,33507,89311,26507,70507,70-
19 de abr. de 2024311,35311,52311,14311,33311,33-
18 de abr. de 2024191,06311,49190,99311,35311,35-
17 de abr. de 202472,05191,2372,05191,06191,06-
16 de abr. de 202472,0572,0572,0572,0572,05-
15 de abr. de 202472,0572,0572,0572,0572,05-
14 de abr. de 202472,0572,0572,0572,0572,05-
13 de abr. de 202472,0572,0572,0572,0572,05-
12 de abr. de 202472,0572,0572,0572,0572,05-
11 de abr. de 202472,0572,0572,0572,0572,05-
10 de abr. de 202472,4273,3670,6972,0572,05-
09 de abr. de 202476,3676,8171,6372,4272,42173.676.965
08 de abr. de 202471,3776,8970,5276,3676,36236.238.960
07 de abr. de 202469,3471,4269,1571,3771,37217.661.272
06 de abr. de 202468,6170,1268,4369,3469,34223.782.392
05 de abr. de 202468,7569,0966,5368,6168,61219.045.034
04 de abr. de 202468,5170,8867,2568,7568,75190.401.514
03 de abr. de 202467,6769,4866,2668,5168,51154.412.095
02 de abr. de 202472,4172,4566,6067,6767,67157.698.479
01 de abr. de 202475,3575,3570,7172,4172,41244.096.645
31 de mar. de 202472,4675,4772,4675,3575,35256.440.151
30 de mar. de 202472,5573,6172,1072,4672,46242.968.651
29 de mar. de 202473,5973,9871,8372,5572,55178.254.833
28 de mar. de 202472,4174,5671,6673,5973,59151.473.703
27 de mar. de 202474,1475,5371,4972,4172,41146.533.899
26 de mar. de 202474,1375,8973,3074,1474,14150.352.135
25 de mar. de 202471,3475,3470,6974,1374,13149.767.211
24 de mar. de 202468,8471,6568,2171,3471,34141.092.986
23 de mar. de 202468,6270,8767,7568,8468,84139.728.062
22 de mar. de 202472,0673,0967,2868,6268,62138.794.370
21 de mar. de 202472,5074,0270,4972,0672,06144.198.077
20 de mar. de 202465,2472,9463,2872,5072,50144.962.962
19 de mar. de 202472,7273,1565,0665,2465,24127.824.529
18 de mar. de 202475,2275,2271,3572,7272,72179.128.772
17 de mar. de 202472,7175,8670,7375,4375,43212.169.212
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...