Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas ETHUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 3.220,47 | 18,41 | 0,57% | 3.199,65 | 3.266,40 | 3.153,41 | 69.788,00 |
| 22 Abr 2024 | 3.202,06 | 54,51 | 1,73% | 3.148,88 | 3.237,41 | 3.129,68 | 70.463,00 |
| 21 Abr 2024 | 3.147,55 | -9,92 | -0,31% | 3.144,52 | 3.198,46 | 3.117,46 | 34.035,00 |
| 20 Abr 2024 | 3.157,47 | 99,18 | 3,24% | 3.054,24 | 3.172,30 | 3.019,11 | 42.572,00 |
| 19 Abr 2024 | 3.058,29 | -7,56 | -0,25% | 3.062,04 | 3.128,99 | 2.865,71 | 126.353,00 |
| 18 Abr 2024 | 3.065,85 | 80,37 | 2,69% | 2.981,80 | 3.100,80 | 2.952,53 | 91.313,00 |
| 17 Abr 2024 | 2.985,48 | -99,34 | -3,22% | 3.079,67 | 3.124,03 | 2.914,01 | 122.432,00 |
| 16 Abr 2024 | 3.084,82 | -15,49 | -0,50% | 3.098,68 | 3.128,28 | 2.990,00 | 117.122,00 |
| 15 Abr 2024 | 3.100,31 | -56,80 | -1,80% | 3.146,13 | 3.281,21 | 3.025,00 | 128.771,00 |
| 14 Abr 2024 | 3.157,11 | 149,09 | 4,96% | 3.021,71 | 3.175,72 | 2.911,23 | 160.352,00 |
| 13 Abr 2024 | 3.008,02 | -234,85 | -7,24% | 3.230,95 | 3.302,32 | 2.862,98 | 232.039,00 |
| 12 Abr 2024 | 3.242,87 | -260,87 | -7,45% | 3.504,97 | 3.553,03 | 3.100,85 | 153.194,00 |
| 11 Abr 2024 | 3.503,74 | -39,81 | -1,12% | 3.537,18 | 3.617,97 | 3.473,60 | 73.611,00 |
| 10 Abr 2024 | 3.543,55 | 38,10 | 1,09% | 3.500,55 | 3.562,51 | 3.411,59 | 83.233,00 |
| 09 Abr 2024 | 3.505,45 | -188,09 | -5,09% | 3.699,82 | 3.726,79 | 3.450,60 | 104.087,00 |
| 08 Abr 2024 | 3.693,54 | 239,92 | 6,95% | 3.447,62 | 3.729,16 | 3.406,93 | 117.180,00 |
| 07 Abr 2024 | 3.453,62 | 98,88 | 2,95% | 3.355,39 | 3.459,52 | 3.345,36 | 38.418,00 |
| 06 Abr 2024 | 3.354,74 | 35,89 | 1,08% | 3.316,73 | 3.398,80 | 3.308,70 | 35.730,00 |
| 05 Abr 2024 | 3.318,85 | -11,71 | -0,35% | 3.324,06 | 3.348,33 | 3.210,99 | 82.353,00 |
| 04 Abr 2024 | 3.330,56 | 19,15 | 0,58% | 3.305,54 | 3.444,95 | 3.251,91 | 108.167,00 |
| 03 Abr 2024 | 3.311,41 | 34,31 | 1,05% | 3.280,47 | 3.369,43 | 3.202,80 | 99.172,00 |
| 02 Abr 2024 | 3.277,10 | -227,48 | -6,49% | 3.506,68 | 3.507,69 | 3.211,41 | 144.818,00 |
| 01 Abr 2024 | 3.504,58 | -143,41 | -3,93% | 3.639,63 | 3.646,38 | 3.413,86 | 95.598,00 |
| 31 Mar 2024 | 3.647,99 | 140,03 | 3,99% | 3.506,47 | 3.654,87 | 3.505,76 | 53.618,00 |
| 30 Mar 2024 | 3.507,96 | -3,34 | -0,10% | 3.508,21 | 3.568,13 | 3.488,08 | 49.136,00 |
| 29 Mar 2024 | 3.511,30 | -48,35 | -1,36% | 3.560,98 | 3.584,90 | 3.473,42 | 60.022,00 |
| 28 Mar 2024 | 3.559,65 | 59,59 | 1,70% | 3.497,16 | 3.612,30 | 3.462,44 | 82.285,00 |
| 27 Mar 2024 | 3.500,06 | -86,66 | -2,42% | 3.585,72 | 3.665,95 | 3.458,00 | 111.113,00 |
| 26 Mar 2024 | 3.586,72 | -4,89 | -0,14% | 3.587,12 | 3.681,90 | 3.544,00 | 97.839,00 |
| 25 Mar 2024 | 3.591,61 | 136,95 | 3,96% | 3.445,52 | 3.661,70 | 3.418,61 | 119.084,00 |
| 24 Mar 2024 | 3.454,66 | 118,47 | 3,55% | 3.334,10 | 3.471,22 | 3.300,00 | 60.437,00 |
| 23 Mar 2024 | 3.336,19 | 1,07 | 0,03% | 3.326,70 | 3.423,40 | 3.271,47 | 86.779,00 |
| 22 Mar 2024 | 3.335,12 | -157,02 | -4,50% | 3.490,48 | 3.542,56 | 3.250,33 | 163.154,00 |
| 21 Mar 2024 | 3.492,14 | -22,40 | -0,64% | 3.508,94 | 3.586,59 | 3.410,45 | 148.072,00 |
| 20 Mar 2024 | 3.514,54 | 354,54 | 11,22% | 3.172,66 | 3.536,72 | 3.057,50 | 315.797,00 |
| 19 Mar 2024 | 3.160,00 | -358,52 | -10,19% | 3.522,67 | 3.547,97 | 3.147,81 | 255.415,00 |
| 18 Mar 2024 | 3.518,52 | -123,03 | -3,38% | 3.631,73 | 3.640,80 | 3.454,30 | 119.696,00 |
| 17 Mar 2024 | 3.641,55 | 118,95 | 3,38% | 3.537,36 | 3.676,76 | 3.410,78 | 109.225,00 |
| 16 Mar 2024 | 3.522,60 | -214,66 | -5,74% | 3.736,92 | 3.781,40 | 3.466,55 | 114.522,00 |
| 15 Mar 2024 | 3.737,26 | -145,37 | -3,74% | 3.885,59 | 3.932,39 | 3.586,17 | 227.944,00 |
| 14 Mar 2024 | 3.882,63 | -123,09 | -3,07% | 4.012,29 | 4.013,25 | 3.714,53 | 166.029,00 |
| 13 Mar 2024 | 4.005,72 | 25,58 | 0,64% | 3.976,54 | 4.085,57 | 3.934,52 | 133.532,00 |
| 12 Mar 2024 | 3.980,14 | -86,23 | -2,12% | 4.070,41 | 4.093,88 | 3.844,22 | 172.997,00 |
| 11 Mar 2024 | 4.066,37 | 185,32 | 4,77% | 3.880,98 | 4.091,67 | 3.730,72 | 188.604,00 |
| 10 Mar 2024 | 3.881,05 | -34,77 | -0,89% | 3.912,54 | 3.972,17 | 3.800,01 | 84.392,00 |
| 09 Mar 2024 | 3.915,82 | 23,64 | 0,61% | 3.889,99 | 3.951,37 | 3.880,00 | 61.886,00 |
| 08 Mar 2024 | 3.892,18 | 15,11 | 0,39% | 3.876,65 | 4.000,00 | 3.827,50 | 153.462,00 |
| 07 Mar 2024 | 3.877,07 | 59,41 | 1,56% | 3.824,00 | 3.941,57 | 3.736,50 | 136.551,00 |
| 06 Mar 2024 | 3.817,66 | 263,04 | 7,40% | 3.569,42 | 3.903,42 | 3.502,00 | 218.073,00 |
| 05 Mar 2024 | 3.554,62 | -77,31 | -2,13% | 3.628,94 | 3.829,93 | 3.205,00 | 339.563,00 |
| 04 Mar 2024 | 3.631,93 | 140,52 | 4,02% | 3.487,36 | 3.650,00 | 3.430,00 | 152.307,00 |
| 03 Mar 2024 | 3.491,41 | 67,70 | 1,98% | 3.420,68 | 3.493,78 | 3.363,59 | 65.016,00 |
| 02 Mar 2024 | 3.423,71 | -12,49 | -0,36% | 3.433,22 | 3.462,00 | 3.398,14 | 59.574,00 |
| 01 Mar 2024 | 3.436,20 | 93,36 | 2,79% | 3.344,68 | 3.454,95 | 3.340,17 | 107.737,00 |
| 29 Fev 2024 | 3.342,84 | -44,71 | -1,32% | 3.385,56 | 3.521,99 | 3.302,10 | 184.352,00 |
| 28 Fev 2024 | 3.387,55 | 142,25 | 4,38% | 3.244,54 | 3.492,31 | 3.185,00 | 230.828,00 |
| 27 Fev 2024 | 3.245,30 | 66,25 | 2,08% | 3.179,11 | 3.291,36 | 3.167,80 | 144.178,00 |
| 26 Fev 2024 | 3.179,05 | 65,08 | 2,09% | 3.111,24 | 3.198,77 | 3.036,62 | 148.660,00 |
| 25 Fev 2024 | 3.113,97 | 121,81 | 4,07% | 2.994,04 | 3.121,04 | 2.983,45 | 85.876,00 |
| 24 Fev 2024 | 2.992,16 | 70,78 | 2,42% | 2.925,29 | 3.005,28 | 2.906,20 | 46.727,00 |
| 23 Fev 2024 | 2.921,38 | -49,95 | -1,68% | 2.970,81 | 2.991,94 | 2.905,71 | 95.077,00 |
| 22 Fev 2024 | 2.971,33 | 1,66 | 0,06% | 2.966,84 | 3.035,84 | 2.906,13 | 158.716,00 |
| 21 Fev 2024 | 2.969,67 | -44,73 | -1,48% | 3.012,62 | 3.017,99 | 2.868,32 | 168.020,00 |
| 20 Fev 2024 | 3.014,40 | 70,40 | 2,39% | 2.946,50 | 3.033,53 | 2.873,82 | 161.862,00 |
| 19 Fev 2024 | 2.944,00 | 64,76 | 2,25% | 2.880,78 | 2.985,00 | 2.857,33 | 102.655,00 |
| 18 Fev 2024 | 2.879,24 | 92,66 | 3,33% | 2.786,93 | 2.896,74 | 2.765,55 | 64.400,00 |
| 17 Fev 2024 | 2.786,58 | -17,15 | -0,61% | 2.801,88 | 2.806,80 | 2.719,73 | 50.298,00 |
| 16 Fev 2024 | 2.803,73 | -21,48 | -0,76% | 2.826,60 | 2.860,28 | 2.745,48 | 108.437,00 |
| 15 Fev 2024 | 2.825,21 | 47,36 | 1,70% | 2.775,73 | 2.868,68 | 2.761,90 | 123.414,00 |
| 14 Fev 2024 | 2.777,85 | 135,50 | 5,13% | 2.639,37 | 2.788,95 | 2.619,36 | 110.222,00 |
| 13 Fev 2024 | 2.642,35 | -15,50 | -0,58% | 2.667,95 | 2.687,13 | 2.590,41 | 128.070,00 |
| 12 Fev 2024 | 2.657,85 | 149,74 | 5,97% | 2.507,52 | 2.666,66 | 2.472,17 | 115.556,00 |
| 11 Fev 2024 | 2.508,11 | 7,28 | 0,29% | 2.498,88 | 2.540,57 | 2.494,42 | 37.857,00 |
| 10 Fev 2024 | 2.500,83 | 13,54 | 0,54% | 2.491,06 | 2.518,02 | 2.473,32 | 33.613,00 |
| 09 Fev 2024 | 2.487,29 | 67,67 | 2,80% | 2.421,57 | 2.524,11 | 2.418,79 | 120.990,00 |
| 08 Fev 2024 | 2.419,62 | -3,72 | -0,15% | 2.425,43 | 2.462,69 | 2.410,77 | 111.189,00 |
| 07 Fev 2024 | 2.423,34 | 51,29 | 2,16% | 2.374,17 | 2.446,90 | 2.352,34 | 81.198,00 |
| 06 Fev 2024 | 2.372,05 | 73,20 | 3,18% | 2.296,83 | 2.392,65 | 2.295,79 | 102.616,00 |
| 05 Fev 2024 | 2.298,85 | 9,78 | 0,43% | 2.287,52 | 2.336,10 | 2.268,00 | 44.822,00 |
| 04 Fev 2024 | 2.289,07 | -6,89 | -0,30% | 2.294,93 | 2.309,45 | 2.266,14 | 29.557,00 |
| 03 Fev 2024 | 2.295,96 | -12,34 | -0,53% | 2.306,62 | 2.328,42 | 2.292,29 | 17.779,00 |
| 02 Fev 2024 | 2.308,30 | 4,66 | 0,20% | 2.303,16 | 2.323,40 | 2.280,43 | 50.377,00 |
| 01 Fev 2024 | 2.303,64 | 22,08 | 0,97% | 2.286,54 | 2.310,97 | 2.239,04 | 62.677,00 |
| 31 Jan 2024 | 2.281,56 | -62,80 | -2,68% | 2.350,64 | 2.352,17 | 2.262,47 | 84.865,00 |
| 30 Jan 2024 | 2.344,36 | 26,34 | 1,14% | 2.312,62 | 2.391,91 | 2.296,86 | 95.980,00 |
| 29 Jan 2024 | 2.318,02 | 60,64 | 2,69% | 2.252,66 | 2.322,55 | 2.233,15 | 63.104,00 |
| 28 Jan 2024 | 2.257,38 | -10,20 | -0,45% | 2.265,46 | 2.307,97 | 2.239,30 | 39.140,00 |
| 27 Jan 2024 | 2.267,58 | 1,07 | 0,05% | 2.265,69 | 2.282,54 | 2.250,90 | 30.732,00 |
| 26 Jan 2024 | 2.266,51 | 50,56 | 2,28% | 2.215,78 | 2.281,72 | 2.194,88 | 94.859,00 |
| 25 Jan 2024 | 2.215,95 | -17,67 | -0,79% | 2.232,62 | 2.241,35 | 2.169,47 | 75.288,00 |
