Hot Features
Premium
Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.
Cotações Históricas ETHUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 3.136,27 | -82,74 | -2,57% | 3.222,54 | 3.293,40 | 3.102,62 | 98.617,00 |
| 23 Abr 2024 | 3.219,01 | 17,84 | 0,56% | 3.197,99 | 3.266,40 | 3.153,41 | 81.788,00 |
| 22 Abr 2024 | 3.201,17 | 53,35 | 1,69% | 3.200,00 | 3.237,41 | 3.129,68 | 76.687,00 |
| 21 Abr 2024 | 3.147,82 | -4,50 | -0,14% | 3.143,86 | 3.198,46 | 3.117,46 | 42.000,00 |
| 20 Abr 2024 | 3.152,32 | 85,90 | 2,80% | 3.053,27 | 3.172,30 | 3.019,11 | 47.642,00 |
| 19 Abr 2024 | 3.066,42 | -0,270 | -0,01% | 3.060,61 | 3.128,99 | 2.865,71 | 146.228,00 |
| 18 Abr 2024 | 3.066,69 | 84,79 | 2,84% | 2.990,50 | 3.100,80 | 2.952,53 | 109.750,00 |
| 17 Abr 2024 | 2.981,90 | -102,63 | -3,33% | 3.082,96 | 3.124,03 | 2.914,01 | 142.620,00 |
| 16 Abr 2024 | 3.084,53 | -16,75 | -0,54% | 3.098,89 | 3.128,28 | 2.990,00 | 131.935,00 |
| 15 Abr 2024 | 3.101,28 | -57,19 | -1,81% | 3.146,13 | 3.281,21 | 3.025,00 | 141.479,00 |
| 14 Abr 2024 | 3.158,47 | 131,66 | 4,35% | 3.024,02 | 3.175,72 | 2.911,23 | 179.524,00 |
| 13 Abr 2024 | 3.026,81 | -214,96 | -6,63% | 3.231,42 | 3.302,32 | 2.862,98 | 258.957,00 |
| 12 Abr 2024 | 3.241,77 | -266,53 | -7,60% | 3.510,40 | 3.553,03 | 3.100,85 | 173.329,00 |
| 11 Abr 2024 | 3.508,30 | -33,24 | -0,94% | 3.538,23 | 3.617,97 | 3.473,60 | 85.098,00 |
| 10 Abr 2024 | 3.541,54 | 40,10 | 1,15% | 3.502,80 | 3.562,51 | 3.411,59 | 101.141,00 |
| 09 Abr 2024 | 3.501,44 | -192,22 | -5,20% | 3.700,02 | 3.726,79 | 3.450,60 | 125.253,00 |
| 08 Abr 2024 | 3.693,66 | 238,77 | 6,91% | 3.447,62 | 3.729,16 | 3.406,93 | 136.468,00 |
| 07 Abr 2024 | 3.454,89 | 90,41 | 2,69% | 3.356,78 | 3.459,52 | 3.345,36 | 44.165,00 |
| 06 Abr 2024 | 3.364,48 | 38,85 | 1,17% | 3.316,10 | 3.398,80 | 3.308,70 | 40.101,00 |
| 05 Abr 2024 | 3.325,63 | -2,64 | -0,08% | 3.321,65 | 3.348,33 | 3.210,99 | 94.235,00 |
| 04 Abr 2024 | 3.328,27 | 10,38 | 0,31% | 3.306,40 | 3.444,95 | 3.251,91 | 125.079,00 |
| 03 Abr 2024 | 3.317,89 | 39,25 | 1,20% | 3.283,40 | 3.369,43 | 3.202,80 | 113.425,00 |
| 02 Abr 2024 | 3.278,64 | -234,19 | -6,67% | 3.506,62 | 3.507,69 | 3.211,41 | 163.292,00 |
| 01 Abr 2024 | 3.512,83 | -129,36 | -3,55% | 3.639,63 | 3.646,38 | 3.413,86 | 114.587,00 |
| 31 Mar 2024 | 3.642,19 | 134,17 | 3,82% | 3.507,23 | 3.654,87 | 3.505,76 | 61.893,00 |
| 30 Mar 2024 | 3.508,02 | -7,73 | -0,22% | 3.509,60 | 3.568,13 | 3.488,08 | 56.880,00 |
| 29 Mar 2024 | 3.515,75 | -49,56 | -1,39% | 3.559,97 | 3.584,90 | 3.473,42 | 70.408,00 |
| 28 Mar 2024 | 3.565,31 | 71,50 | 2,05% | 3.498,30 | 3.612,30 | 3.462,44 | 99.787,00 |
| 27 Mar 2024 | 3.493,81 | -92,00 | -2,57% | 3.588,75 | 3.665,95 | 3.458,00 | 130.770,00 |
| 26 Mar 2024 | 3.585,81 | -4,63 | -0,13% | 3.585,27 | 3.681,90 | 3.544,00 | 115.170,00 |
| 25 Mar 2024 | 3.590,44 | 134,21 | 3,88% | 3.445,52 | 3.661,70 | 3.418,61 | 223.445,00 |
| 24 Mar 2024 | 3.456,23 | 101,27 | 3,02% | 3.333,16 | 3.471,22 | 3.300,00 | 66.314,00 |
| 23 Mar 2024 | 3.354,96 | 40,46 | 1,22% | 3.328,23 | 3.433,22 | 3.263,23 | 92.533,00 |
| 22 Mar 2024 | 3.314,50 | -178,14 | -5,10% | 3.495,29 | 3.542,56 | 3.250,33 | 186.038,00 |
| 21 Mar 2024 | 3.492,64 | -26,31 | -0,75% | 3.506,60 | 3.586,59 | 3.410,45 | 178.329,00 |
| 20 Mar 2024 | 3.518,95 | 344,23 | 10,84% | 3.172,98 | 3.536,72 | 3.057,50 | 364.846,00 |
| 19 Mar 2024 | 3.174,72 | -350,04 | -9,93% | 3.526,39 | 3.547,97 | 3.147,81 | 294.672,00 |
| 18 Mar 2024 | 3.524,76 | -116,08 | -3,19% | 3.631,73 | 3.640,80 | 3.454,30 | 136.568,00 |
| 17 Mar 2024 | 3.640,84 | 120,28 | 3,42% | 3.536,44 | 3.676,76 | 3.410,78 | 122.927,00 |
| 16 Mar 2024 | 3.520,56 | -225,22 | -6,01% | 3.744,18 | 3.781,40 | 3.466,55 | 130.721,00 |
| 15 Mar 2024 | 3.745,78 | -133,90 | -3,45% | 3.885,59 | 3.932,39 | 3.586,17 | 374.423,00 |
| 14 Mar 2024 | 3.879,68 | -127,90 | -3,19% | 4.012,29 | 4.013,25 | 3.714,53 | 186.568,00 |
| 13 Mar 2024 | 4.007,58 | 33,60 | 0,85% | 3.976,33 | 4.085,57 | 3.934,52 | 156.732,00 |
| 12 Mar 2024 | 3.973,98 | -97,18 | -2,39% | 4.071,56 | 4.093,88 | 3.844,22 | 206.364,00 |
| 11 Mar 2024 | 4.071,16 | 186,78 | 4,81% | 3.880,98 | 4.091,67 | 3.730,72 | 396.286,00 |
| 10 Mar 2024 | 3.884,38 | -31,83 | -0,81% | 3.909,52 | 3.972,17 | 3.800,01 | 102.658,00 |
| 09 Mar 2024 | 3.916,21 | 20,80 | 0,53% | 3.892,18 | 3.951,37 | 3.880,00 | 68.682,00 |
| 08 Mar 2024 | 3.895,41 | 26,03 | 0,67% | 3.878,59 | 4.000,00 | 3.827,50 | 176.609,00 |
| 07 Mar 2024 | 3.869,38 | 52,13 | 1,37% | 3.823,08 | 3.941,57 | 3.736,50 | 156.570,00 |
| 06 Mar 2024 | 3.817,25 | 236,63 | 6,61% | 3.558,84 | 3.903,42 | 3.502,00 | 265.989,00 |
| 05 Mar 2024 | 3.580,62 | -50,91 | -1,40% | 3.626,14 | 3.829,93 | 3.205,00 | 387.096,00 |
| 04 Mar 2024 | 3.631,53 | 147,70 | 4,24% | 3.487,36 | 3.650,00 | 3.430,00 | 177.975,00 |
| 03 Mar 2024 | 3.483,83 | 61,14 | 1,79% | 3.419,15 | 3.493,78 | 3.363,59 | 77.949,00 |
| 02 Mar 2024 | 3.422,69 | -13,18 | -0,38% | 3.431,49 | 3.462,00 | 3.398,14 | 70.402,00 |
| 01 Mar 2024 | 3.435,87 | 80,39 | 2,40% | 3.340,79 | 3.454,95 | 3.340,17 | 122.242,00 |
| 29 Fev 2024 | 3.355,48 | -18,76 | -0,56% | 3.383,41 | 3.521,99 | 3.302,10 | 220.686,00 |
| 28 Fev 2024 | 3.374,24 | 133,18 | 4,11% | 3.244,52 | 3.492,31 | 3.185,00 | 276.697,00 |
| 27 Fev 2024 | 3.241,06 | 64,40 | 2,03% | 3.180,22 | 3.291,36 | 3.167,80 | 177.434,00 |
| 26 Fev 2024 | 3.176,66 | 63,62 | 2,04% | 3.111,24 | 3.198,77 | 3.036,62 | 170.968,00 |
| 25 Fev 2024 | 3.113,04 | 122,22 | 4,09% | 2.993,43 | 3.121,04 | 2.983,45 | 98.851,00 |
| 24 Fev 2024 | 2.990,82 | 66,28 | 2,27% | 2.925,25 | 3.005,28 | 2.906,20 | 52.830,00 |
| 23 Fev 2024 | 2.924,54 | -45,85 | -1,54% | 2.973,42 | 2.991,94 | 2.905,71 | 113.634,00 |
| 22 Fev 2024 | 2.970,39 | -4,79 | -0,16% | 2.960,15 | 3.035,84 | 2.906,13 | 176.562,00 |
| 21 Fev 2024 | 2.975,18 | -39,59 | -1,31% | 3.011,49 | 3.017,99 | 2.868,32 | 187.505,00 |
| 20 Fev 2024 | 3.014,77 | 71,20 | 2,42% | 2.949,50 | 3.033,53 | 2.873,82 | 185.896,00 |
| 19 Fev 2024 | 2.943,57 | 69,98 | 2,44% | 2.880,78 | 2.985,00 | 2.857,33 | 104.371,00 |
| 18 Fev 2024 | 2.873,59 | 85,48 | 3,07% | 2.787,61 | 2.896,74 | 2.765,55 | 72.823,00 |
| 17 Fev 2024 | 2.788,11 | -21,74 | -0,77% | 2.801,75 | 2.806,80 | 2.719,73 | 57.900,00 |
| 16 Fev 2024 | 2.809,85 | -15,88 | -0,56% | 2.826,35 | 2.860,28 | 2.745,48 | 122.930,00 |
| 15 Fev 2024 | 2.825,73 | 44,07 | 1,58% | 2.778,75 | 2.868,68 | 2.761,90 | 140.281,00 |
| 14 Fev 2024 | 2.781,66 | 142,09 | 5,38% | 2.638,79 | 2.788,95 | 2.619,36 | 128.879,00 |
| 13 Fev 2024 | 2.639,57 | -15,24 | -0,57% | 2.664,47 | 2.687,13 | 2.590,41 | 147.187,00 |
| 12 Fev 2024 | 2.654,81 | 150,61 | 6,01% | 2.507,52 | 2.666,66 | 2.472,17 | 130.833,00 |
| 11 Fev 2024 | 2.504,20 | 3,44 | 0,14% | 2.496,90 | 2.540,57 | 2.494,42 | 44.012,00 |
| 10 Fev 2024 | 2.500,76 | 11,50 | 0,46% | 2.492,62 | 2.518,02 | 2.473,32 | 43.289,00 |
| 09 Fev 2024 | 2.489,26 | 67,82 | 2,80% | 2.421,79 | 2.524,11 | 2.418,79 | 154.761,00 |
| 08 Fev 2024 | 2.421,44 | -2,52 | -0,10% | 2.424,34 | 2.462,69 | 2.410,77 | 153.650,00 |
| 07 Fev 2024 | 2.423,96 | 50,86 | 2,14% | 2.375,99 | 2.446,90 | 2.352,34 | 110.839,00 |
| 06 Fev 2024 | 2.373,10 | 74,46 | 3,24% | 2.297,73 | 2.392,65 | 2.295,79 | 127.414,00 |
| 05 Fev 2024 | 2.298,64 | 9,33 | 0,41% | 2.287,52 | 2.336,10 | 2.268,00 | 52.162,00 |
| 04 Fev 2024 | 2.289,31 | -5,35 | -0,23% | 2.295,83 | 2.309,45 | 2.266,14 | 37.117,00 |
| 03 Fev 2024 | 2.294,66 | -12,08 | -0,52% | 2.305,68 | 2.328,42 | 2.292,29 | 22.151,00 |
| 02 Fev 2024 | 2.306,74 | 4,67 | 0,20% | 2.300,90 | 2.323,40 | 2.280,43 | 62.479,00 |
| 01 Fev 2024 | 2.302,07 | 17,75 | 0,78% | 2.285,02 | 2.310,97 | 2.239,04 | 72.674,00 |
| 31 Jan 2024 | 2.284,32 | -58,01 | -2,48% | 2.346,66 | 2.352,17 | 2.262,47 | 96.108,00 |
| 30 Jan 2024 | 2.342,33 | 26,51 | 1,14% | 2.313,84 | 2.391,91 | 2.296,86 | 110.753,00 |
| 29 Jan 2024 | 2.315,82 | 58,47 | 2,59% | 2.252,66 | 2.322,55 | 2.233,15 | 66.252,00 |
| 28 Jan 2024 | 2.257,35 | -10,84 | -0,48% | 2.266,81 | 2.307,97 | 2.239,30 | 44.980,00 |
| 27 Jan 2024 | 2.268,19 | 0,580 | 0,03% | 2.266,48 | 2.282,54 | 2.250,90 | 35.403,00 |
| 26 Jan 2024 | 2.267,61 | 48,21 | 2,17% | 2.215,75 | 2.281,72 | 2.194,88 | 109.951,00 |
