Cotações Históricas ETCUSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 26,46 | 0,110 | 0,42% | 26,36 | 26,95 | 25,77 | 68.489,00 |
24 Abr 2024 | 26,35 | -1,82 | -6,46% | 28,17 | 28,46 | 26,07 | 82.995,00 |
23 Abr 2024 | 28,17 | -0,200 | -0,70% | 28,28 | 28,51 | 27,70 | 42.036,00 |
22 Abr 2024 | 28,37 | 0,920 | 3,35% | 27,48 | 28,56 | 27,36 | 97.477,00 |
21 Abr 2024 | 27,45 | -0,380 | -1,37% | 27,71 | 28,32 | 27,05 | 56.004,00 |
20 Abr 2024 | 27,83 | 1,63 | 6,22% | 26,04 | 28,19 | 25,80 | 86.873,00 |
19 Abr 2024 | 26,20 | 0,060 | 0,23% | 26,05 | 26,64 | 24,04 | 153.864,00 |
18 Abr 2024 | 26,14 | 0,710 | 2,79% | 25,40 | 26,38 | 24,88 | 71.253,00 |
17 Abr 2024 | 25,43 | -0,810 | -3,09% | 26,11 | 26,64 | 24,67 | 79.347,00 |
16 Abr 2024 | 26,24 | -0,190 | -0,72% | 26,36 | 26,91 | 25,06 | 156.822,00 |
15 Abr 2024 | 26,43 | -0,670 | -2,47% | 26,85 | 28,27 | 25,47 | 247.200,00 |
14 Abr 2024 | 27,10 | 1,42 | 5,53% | 25,60 | 27,20 | 24,48 | 420.140,00 |
13 Abr 2024 | 25,68 | -3,91 | -13,21% | 29,47 | 29,90 | 23,04 | 683.847,00 |
12 Abr 2024 | 29,59 | -4,14 | -12,27% | 33,84 | 34,04 | 27,04 | 427.564,00 |
11 Abr 2024 | 33,73 | 0,300 | 0,90% | 33,36 | 34,58 | 33,22 | 172.235,00 |
10 Abr 2024 | 33,43 | 0,600 | 1,83% | 32,80 | 33,60 | 31,47 | 164.065,00 |
09 Abr 2024 | 32,83 | -2,88 | -8,06% | 35,72 | 35,82 | 32,59 | 204.755,00 |
08 Abr 2024 | 35,71 | 1,88 | 5,56% | 33,82 | 35,87 | 33,14 | 333.054,00 |
07 Abr 2024 | 33,83 | 0,240 | 0,71% | 33,62 | 34,78 | 33,23 | 120.451,00 |
06 Abr 2024 | 33,59 | 0,420 | 1,27% | 33,11 | 33,59 | 32,73 | 92.188,00 |
05 Abr 2024 | 33,17 | 0,460 | 1,41% | 33,03 | 34,05 | 31,62 | 331.183,00 |
04 Abr 2024 | 32,71 | 2,03 | 6,62% | 30,56 | 33,30 | 30,03 | 330.994,00 |
03 Abr 2024 | 30,68 | 0,650 | 2,16% | 30,11 | 30,99 | 29,01 | 125.852,00 |
02 Abr 2024 | 30,03 | -2,77 | -8,45% | 32,62 | 32,70 | 29,83 | 285.878,00 |
01 Abr 2024 | 32,80 | -1,51 | -4,40% | 34,16 | 34,80 | 31,81 | 295.488,00 |
31 Mar 2024 | 34,31 | 1,39 | 4,22% | 32,86 | 34,45 | 32,84 | 159.173,00 |
30 Mar 2024 | 32,92 | -1,37 | -4,00% | 34,02 | 34,58 | 32,80 | 163.036,00 |
29 Mar 2024 | 34,29 | 1,75 | 5,38% | 32,48 | 34,95 | 31,75 | 316.499,00 |
28 Mar 2024 | 32,54 | 0,830 | 2,62% | 31,75 | 32,84 | 31,31 | 177.671,00 |
27 Mar 2024 | 31,71 | -0,440 | -1,37% | 32,10 | 32,54 | 30,89 | 150.221,00 |
26 Mar 2024 | 32,15 | -0,060 | -0,19% | 32,39 | 33,25 | 31,75 | 152.862,00 |
25 Mar 2024 | 32,21 | 0,580 | 1,83% | 31,46 | 32,73 | 30,98 | 216.162,00 |
24 Mar 2024 | 31,63 | 1,29 | 4,25% | 30,28 | 31,71 | 30,27 | 180.286,00 |
23 Mar 2024 | 30,34 | 1,20 | 4,12% | 29,27 | 31,41 | 29,03 | 105.248,00 |
22 Mar 2024 | 29,14 | -1,23 | -4,05% | 30,30 | 30,74 | 28,50 | 118.005,00 |
21 Mar 2024 | 30,37 | -0,280 | -0,91% | 30,49 | 30,86 | 29,42 | 113.953,00 |
20 Mar 2024 | 30,65 | 2,88 | 10,37% | 27,89 | 30,88 | 26,79 | 252.653,00 |
19 Mar 2024 | 27,77 | -3,61 | -11,50% | 31,55 | 31,60 | 27,21 | 383.668,00 |
18 Mar 2024 | 31,38 | -0,550 | -1,72% | 31,80 | 32,07 | 30,25 | 85.137,00 |
17 Mar 2024 | 31,93 | 1,33 | 4,35% | 30,89 | 32,38 | 29,45 | 209.712,00 |
16 Mar 2024 | 30,60 | -2,70 | -8,11% | 33,37 | 33,68 | 30,02 | 161.883,00 |
15 Mar 2024 | 33,30 | -1,83 | -5,21% | 35,15 | 35,55 | 31,03 | 433.591,00 |
14 Mar 2024 | 35,13 | -1,43 | -3,91% | 36,55 | 36,92 | 33,40 | 248.202,00 |
13 Mar 2024 | 36,56 | -0,270 | -0,73% | 36,78 | 37,63 | 35,83 | 119.929,00 |
12 Mar 2024 | 36,83 | -1,20 | -3,16% | 38,10 | 38,26 | 34,95 | 261.413,00 |
11 Mar 2024 | 38,03 | 1,90 | 5,26% | 36,12 | 39,57 | 33,94 | 860.952,00 |
10 Mar 2024 | 36,13 | -1,24 | -3,32% | 37,21 | 37,80 | 35,36 | 219.294,00 |
09 Mar 2024 | 37,37 | -0,720 | -1,89% | 38,10 | 39,68 | 37,12 | 180.405,00 |
08 Mar 2024 | 38,09 | 0,110 | 0,29% | 38,07 | 39,45 | 36,92 | 416.370,00 |
07 Mar 2024 | 37,98 | 0,870 | 2,34% | 37,10 | 38,44 | 35,95 | 289.987,00 |
06 Mar 2024 | 37,11 | 2,56 | 7,41% | 34,10 | 38,49 | 32,96 | 584.723,00 |
05 Mar 2024 | 34,55 | -1,60 | -4,43% | 36,43 | 39,74 | 29,21 | 1.432.167,00 |
04 Mar 2024 | 36,15 | 2,75 | 8,23% | 33,56 | 36,89 | 33,06 | 1.124.362,00 |
03 Mar 2024 | 33,40 | -0,970 | -2,82% | 33,85 | 35,93 | 30,87 | 944.032,00 |
02 Mar 2024 | 34,37 | 4,06 | 13,39% | 30,32 | 34,89 | 30,25 | 866.840,00 |
01 Mar 2024 | 30,31 | 1,30 | 4,48% | 28,84 | 30,39 | 28,83 | 288.868,00 |
29 Fev 2024 | 29,01 | -0,600 | -2,03% | 29,45 | 31,49 | 28,20 | 604.330,00 |
28 Fev 2024 | 29,61 | 1,52 | 5,41% | 28,14 | 31,19 | 26,70 | 537.269,00 |
27 Fev 2024 | 28,09 | 0,310 | 1,12% | 27,87 | 28,71 | 27,49 | 263.134,00 |
26 Fev 2024 | 27,78 | 0,610 | 2,25% | 27,14 | 28,02 | 26,43 | 298.522,00 |
25 Fev 2024 | 27,17 | 1,09 | 4,18% | 26,09 | 27,41 | 25,94 | 297.873,00 |
24 Fev 2024 | 26,08 | 0,590 | 2,31% | 25,47 | 26,19 | 25,08 | 107.328,00 |
23 Fev 2024 | 25,49 | -0,330 | -1,28% | 25,84 | 25,92 | 25,06 | 110.294,00 |
22 Fev 2024 | 25,82 | -0,290 | -1,11% | 26,02 | 26,42 | 25,47 | 132.555,00 |
21 Fev 2024 | 26,11 | -0,950 | -3,51% | 27,05 | 27,30 | 25,22 | 210.563,00 |
20 Fev 2024 | 27,06 | -0,310 | -1,13% | 27,58 | 27,73 | 25,92 | 289.120,00 |
19 Fev 2024 | 27,37 | 0,860 | 3,24% | 26,54 | 27,89 | 26,23 | 237.359,00 |
18 Fev 2024 | 26,51 | 0,420 | 1,61% | 26,05 | 26,75 | 25,74 | 76.688,00 |
17 Fev 2024 | 26,09 | -0,760 | -2,83% | 26,79 | 26,82 | 25,48 | 126.893,00 |
16 Fev 2024 | 26,85 | 0,020 | 0,07% | 26,83 | 27,49 | 26,13 | 210.704,00 |
15 Fev 2024 | 26,83 | -0,040 | -0,15% | 26,95 | 27,48 | 26,40 | 228.285,00 |
14 Fev 2024 | 26,87 | 0,650 | 2,48% | 26,18 | 27,24 | 25,68 | 174.654,00 |
13 Fev 2024 | 26,22 | -0,880 | -3,25% | 26,86 | 27,30 | 25,77 | 216.605,00 |
12 Fev 2024 | 27,10 | 1,20 | 4,63% | 25,89 | 27,23 | 25,41 | 200.661,00 |
11 Fev 2024 | 25,90 | 0,030 | 0,12% | 25,82 | 26,37 | 25,53 | 81.568,00 |
10 Fev 2024 | 25,87 | -0,340 | -1,30% | 26,27 | 26,44 | 25,39 | 65.326,00 |
09 Fev 2024 | 26,21 | 0,520 | 2,02% | 25,72 | 26,71 | 25,56 | 213.222,00 |
08 Fev 2024 | 25,69 | 0,510 | 2,03% | 25,21 | 25,87 | 25,00 | 137.093,00 |
07 Fev 2024 | 25,18 | 0,450 | 1,82% | 24,71 | 25,38 | 24,31 | 167.834,00 |
06 Fev 2024 | 24,73 | 0,430 | 1,77% | 24,25 | 24,95 | 24,14 | 85.608,00 |
05 Fev 2024 | 24,30 | -0,610 | -2,45% | 24,84 | 25,18 | 23,99 | 177.443,00 |
04 Fev 2024 | 24,91 | 0,120 | 0,48% | 24,83 | 25,63 | 24,65 | 154.292,00 |
03 Fev 2024 | 24,79 | -0,310 | -1,24% | 25,14 | 25,70 | 24,51 | 143.258,00 |
02 Fev 2024 | 25,10 | 0,730 | 3,00% | 24,34 | 25,45 | 24,31 | 139.515,00 |
01 Fev 2024 | 24,37 | -0,010 | -0,04% | 24,39 | 24,93 | 23,48 | 246.215,00 |
31 Jan 2024 | 24,38 | -0,940 | -3,71% | 25,33 | 25,82 | 24,16 | 169.004,00 |
30 Jan 2024 | 25,32 | 0,610 | 2,47% | 24,60 | 26,32 | 24,50 | 302.471,00 |
29 Jan 2024 | 24,71 | 1,20 | 5,10% | 23,45 | 24,88 | 23,04 | 126.163,00 |
28 Jan 2024 | 23,51 | -0,490 | -2,04% | 23,97 | 24,44 | 23,35 | 84.518,00 |
27 Jan 2024 | 24,00 | 0,090 | 0,38% | 24,06 | 24,66 | 23,77 | 81.774,00 |