Cotações Históricas ETHGBP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 2.506,74 | -16,83 | -0,67% | 2.524,21 | 2.533,17 | 2.486,61 | 1.675,00 |
25 Abr 2024 | 2.523,57 | 4,63 | 0,18% | 2.519,37 | 2.551,16 | 2.453,76 | 2.629,00 |
24 Abr 2024 | 2.518,94 | -66,47 | -2,57% | 2.588,08 | 2.648,30 | 2.495,35 | 1.955,00 |
23 Abr 2024 | 2.585,41 | -6,69 | -0,26% | 2.588,09 | 2.623,27 | 2.551,00 | 1.369,00 |
22 Abr 2024 | 2.592,10 | 49,24 | 1,94% | 2.534,09 | 2.615,72 | 2.527,37 | 1.448,00 |
21 Abr 2024 | 2.542,86 | -8,91 | -0,35% | 2.546,44 | 2.588,14 | 2.521,51 | 911,00 |
20 Abr 2024 | 2.551,77 | 70,97 | 2,86% | 2.470,10 | 2.567,54 | 2.444,23 | 1.159,00 |
19 Abr 2024 | 2.480,80 | 12,54 | 0,51% | 2.462,67 | 2.517,51 | 2.314,24 | 2.496,00 |
18 Abr 2024 | 2.468,26 | 72,46 | 3,02% | 2.401,59 | 2.488,06 | 2.370,24 | 1.868,00 |
17 Abr 2024 | 2.395,80 | -87,08 | -3,51% | 2.480,74 | 2.514,98 | 2.348,00 | 2.256,00 |
16 Abr 2024 | 2.482,88 | -11,24 | -0,45% | 2.491,00 | 2.516,64 | 2.409,96 | 2.615,00 |
15 Abr 2024 | 2.494,12 | -46,10 | -1,81% | 2.532,66 | 2.628,03 | 2.433,67 | 2.780,00 |
14 Abr 2024 | 2.540,22 | 65,40 | 2,64% | 2.465,83 | 2.564,64 | 2.374,07 | 4.608,00 |
13 Abr 2024 | 2.474,82 | -142,83 | -5,46% | 2.609,15 | 2.667,38 | 2.322,00 | 5.092,00 |
12 Abr 2024 | 2.617,65 | -174,32 | -6,24% | 2.798,90 | 2.839,24 | 2.489,63 | 3.544,00 |
11 Abr 2024 | 2.791,97 | -29,96 | -1,06% | 2.819,61 | 2.881,31 | 2.772,12 | 1.986,00 |
10 Abr 2024 | 2.821,93 | 58,97 | 2,13% | 2.764,89 | 2.839,86 | 2.706,53 | 2.587,00 |
09 Abr 2024 | 2.762,96 | -147,01 | -5,05% | 2.914,91 | 2.937,35 | 2.726,10 | 2.138,00 |
08 Abr 2024 | 2.909,97 | 186,91 | 6,86% | 2.720,35 | 2.936,61 | 2.686,64 | 3.942,00 |
07 Abr 2024 | 2.723,06 | 74,26 | 2,80% | 2.639,58 | 2.726,16 | 2.633,71 | 1.895,00 |
06 Abr 2024 | 2.648,80 | 25,37 | 0,97% | 2.616,67 | 2.681,61 | 2.611,03 | 1.036,00 |
05 Abr 2024 | 2.623,43 | -8,12 | -0,31% | 2.627,74 | 2.648,02 | 2.541,89 | 2.617,00 |
04 Abr 2024 | 2.631,55 | 8,47 | 0,32% | 2.612,92 | 2.720,23 | 2.571,58 | 2.240,00 |
03 Abr 2024 | 2.623,08 | 15,02 | 0,58% | 2.614,40 | 2.672,48 | 2.550,00 | 2.134,00 |
02 Abr 2024 | 2.608,06 | -191,87 | -6,85% | 2.792,96 | 2.794,29 | 2.556,10 | 3.499,00 |
01 Abr 2024 | 2.799,93 | -64,50 | -2,25% | 2.864,72 | 2.883,74 | 2.698,14 | 2.080,00 |
31 Mar 2024 | 2.864,43 | 93,65 | 3,38% | 2.770,82 | 2.892,58 | 2.770,82 | 2.293,00 |
30 Mar 2024 | 2.770,78 | -12,58 | -0,45% | 2.778,19 | 2.813,07 | 2.746,68 | 1.168,00 |
29 Mar 2024 | 2.783,36 | -38,88 | -1,38% | 2.818,78 | 2.837,68 | 2.750,63 | 1.605,00 |
28 Mar 2024 | 2.822,24 | 55,00 | 1,99% | 2.774,29 | 2.855,06 | 2.739,94 | 2.669,00 |
27 Mar 2024 | 2.767,24 | -53,63 | -1,90% | 2.821,79 | 2.902,27 | 2.730,49 | 2.644,00 |
26 Mar 2024 | 2.820,87 | -3,92 | -0,14% | 2.820,07 | 2.886,54 | 2.740,50 | 3.124,00 |
25 Mar 2024 | 2.824,79 | 80,10 | 2,92% | 2.731,30 | 2.870,00 | 2.704,99 | 4.442,00 |
24 Mar 2024 | 2.744,69 | 81,24 | 3,05% | 2.646,48 | 2.754,42 | 2.620,73 | 1.686,00 |
23 Mar 2024 | 2.663,45 | 31,82 | 1,21% | 2.643,31 | 2.720,81 | 2.598,26 | 1.545,00 |
22 Mar 2024 | 2.631,63 | -127,27 | -4,61% | 2.762,25 | 2.802,83 | 2.580,86 | 3.400,00 |
21 Mar 2024 | 2.758,90 | 7,73 | 0,28% | 2.741,84 | 2.812,52 | 2.694,71 | 3.500,00 |
20 Mar 2024 | 2.751,17 | 258,89 | 10,39% | 2.491,91 | 2.766,50 | 2.402,77 | 7.079,00 |
19 Mar 2024 | 2.492,28 | -272,19 | -9,85% | 2.766,49 | 2.783,53 | 2.471,27 | 4.861,00 |
18 Mar 2024 | 2.764,47 | -92,72 | -3,25% | 2.851,51 | 2.857,04 | 2.707,49 | 2.439,00 |
17 Mar 2024 | 2.857,19 | 95,40 | 3,45% | 2.775,01 | 2.884,88 | 2.675,59 | 2.128,00 |
16 Mar 2024 | 2.761,79 | -177,82 | -6,05% | 2.930,93 | 2.964,59 | 2.723,23 | 1.974,00 |
15 Mar 2024 | 2.939,61 | -106,50 | -3,50% | 3.048,87 | 3.085,59 | 2.810,65 | 5.755,00 |
14 Mar 2024 | 3.046,11 | -80,67 | -2,58% | 3.127,17 | 3.132,14 | 2.921,98 | 3.094,00 |
13 Mar 2024 | 3.126,78 | 34,75 | 1,12% | 3.093,04 | 3.174,63 | 3.073,32 | 4.028,00 |
12 Mar 2024 | 3.092,03 | -42,97 | -1,37% | 3.133,38 | 3.189,00 | 2.993,29 | 4.288,00 |
11 Mar 2024 | 3.135,00 | 130,75 | 4,35% | 3.004,65 | 3.190,95 | 2.909,00 | 8.768,00 |
10 Mar 2024 | 3.004,25 | -37,87 | -1,24% | 3.037,48 | 3.080,59 | 2.942,74 | 2.449,00 |
09 Mar 2024 | 3.042,12 | 15,81 | 0,52% | 3.027,08 | 3.073,56 | 3.012,93 | 1.174,00 |
08 Mar 2024 | 3.026,31 | 7,25 | 0,24% | 3.027,54 | 3.100,00 | 2.975,65 | 3.933,00 |
07 Mar 2024 | 3.019,06 | 23,47 | 0,78% | 3.000,48 | 3.074,99 | 2.932,98 | 3.751,00 |
06 Mar 2024 | 2.995,59 | 176,20 | 6,25% | 2.799,96 | 3.065,20 | 2.758,26 | 5.739,00 |
05 Mar 2024 | 2.819,39 | -37,91 | -1,33% | 2.854,23 | 2.998,95 | 2.359,65 | 7.754,00 |
04 Mar 2024 | 2.857,30 | 106,87 | 3,89% | 2.754,59 | 2.868,93 | 2.707,83 | 4.628,00 |
03 Mar 2024 | 2.750,43 | 47,36 | 1,75% | 2.696,39 | 2.761,45 | 2.660,00 | 2.191,00 |
02 Mar 2024 | 2.703,07 | -8,43 | -0,31% | 2.707,94 | 2.733,69 | 2.682,21 | 1.707,00 |
01 Mar 2024 | 2.711,50 | 55,98 | 2,11% | 2.643,84 | 2.731,74 | 2.643,84 | 2.461,00 |
29 Fev 2024 | 2.655,52 | 43,00 | 1,65% | 2.615,69 | 2.774,52 | 2.564,02 | 5.851,00 |
28 Fev 2024 | 2.612,52 | 68,32 | 2,69% | 2.547,16 | 2.751,97 | 2.511,21 | 6.453,00 |
27 Fev 2024 | 2.544,20 | 54,91 | 2,21% | 2.491,40 | 2.592,70 | 2.409,64 | 5.817,00 |
26 Fev 2024 | 2.489,29 | 32,86 | 1,34% | 2.455,05 | 2.515,98 | 2.392,68 | 5.184,00 |
25 Fev 2024 | 2.456,43 | 94,45 | 4,00% | 2.364,30 | 2.460,71 | 2.356,78 | 2.401,00 |
24 Fev 2024 | 2.361,98 | 54,66 | 2,37% | 2.308,87 | 2.373,44 | 2.294,54 | 1.291,00 |
23 Fev 2024 | 2.307,32 | -39,47 | -1,68% | 2.348,98 | 2.364,56 | 2.293,22 | 2.097,00 |
22 Fev 2024 | 2.346,79 | -7,46 | -0,32% | 2.344,60 | 2.397,34 | 2.299,80 | 3.050,00 |
21 Fev 2024 | 2.354,25 | -34,00 | -1,42% | 2.384,49 | 2.389,60 | 2.273,20 | 3.467,00 |
20 Fev 2024 | 2.388,25 | 49,97 | 2,14% | 2.343,01 | 2.402,27 | 2.280,02 | 2.839,00 |
19 Fev 2024 | 2.338,28 | 59,11 | 2,59% | 2.282,69 | 2.369,86 | 2.263,78 | 3.691,00 |
18 Fev 2024 | 2.279,17 | 64,64 | 2,92% | 2.214,04 | 2.297,50 | 2.197,22 | 1.417,00 |
17 Fev 2024 | 2.214,53 | -9,04 | -0,41% | 2.218,56 | 2.226,80 | 2.157,91 | 1.257,00 |
16 Fev 2024 | 2.223,57 | -15,52 | -0,69% | 2.239,21 | 2.271,69 | 2.179,66 | 1.700,00 |
15 Fev 2024 | 2.239,09 | 36,37 | 1,65% | 2.197,31 | 2.277,67 | 2.194,60 | 3.345,00 |
14 Fev 2024 | 2.202,72 | 107,62 | 5,14% | 2.095,85 | 2.213,60 | 2.079,41 | 4.058,00 |
13 Fev 2024 | 2.095,10 | 1,95 | 0,09% | 2.101,40 | 2.125,60 | 2.056,65 | 3.445,00 |
12 Fev 2024 | 2.093,15 | 127,54 | 6,49% | 1.963,00 | 2.100,00 | 1.931,33 | 4.308,00 |
11 Fev 2024 | 1.965,61 | 5,43 | 0,28% | 1.959,31 | 2.010,00 | 1.905,00 | 2.721,00 |
10 Fev 2024 | 1.960,18 | 20,06 | 1,03% | 1.942,23 | 1.980,00 | 1.930,99 | 1.827,00 |
09 Fev 2024 | 1.940,12 | 20,61 | 1,07% | 1.919,15 | 2.003,12 | 1.917,21 | 3.147,00 |
08 Fev 2024 | 1.919,51 | 0,050 | 0,00% | 1.919,83 | 1.955,20 | 1.909,05 | 3.023,00 |
07 Fev 2024 | 1.919,46 | 36,84 | 1,96% | 1.884,08 | 1.935,65 | 1.863,56 | 2.507,00 |
06 Fev 2024 | 1.882,62 | 48,57 | 2,65% | 1.833,10 | 1.898,78 | 1.831,36 | 2.113,00 |
05 Fev 2024 | 1.834,05 | 20,18 | 1,11% | 1.813,16 | 1.861,17 | 1.799,83 | 1.596,00 |
04 Fev 2024 | 1.813,87 | -1,84 | -0,10% | 1.816,17 | 1.828,02 | 1.794,80 | 1.011,00 |
03 Fev 2024 | 1.815,71 | -8,71 | -0,48% | 1.824,34 | 1.842,94 | 1.813,61 | 870,00 |
02 Fev 2024 | 1.824,42 | 17,81 | 0,99% | 1.804,76 | 1.834,66 | 1.797,52 | 2.132,00 |
01 Fev 2024 | 1.806,61 | 5,30 | 0,29% | 1.802,39 | 1.821,23 | 1.765,92 | 2.119,00 |
31 Jan 2024 | 1.801,31 | -44,36 | -2,40% | 1.848,35 | 1.851,98 | 1.784,48 | 2.833,00 |
30 Jan 2024 | 1.845,67 | 23,62 | 1,30% | 1.819,66 | 1.883,91 | 1.811,32 | 2.432,00 |
29 Jan 2024 | 1.822,05 | 43,90 | 2,47% | 1.774,46 | 1.827,80 | 1.761,87 | 2.100,00 |
28 Jan 2024 | 1.778,15 | -9,28 | -0,52% | 1.788,17 | 1.817,40 | 1.764,81 | 1.929,00 |
27 Jan 2024 | 1.787,43 | 0,440 | 0,02% | 1.785,61 | 1.798,69 | 1.773,64 | 669,00 |