PLUS1
Cotações Históricas ETHUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | 1.222,99 | 78,94 | 6,90% | 1.142,96 | 1.244,78 | 1.131,02 | 244.547,00 |
| 23 Jun 2022 | 1.144,05 | 96,13 | 9,17% | 1.049,01 | 1.153,01 | 1.043,68 | 243.569,00 |
| 22 Jun 2022 | 1.047,92 | -76,42 | -6,80% | 1.121,43 | 1.125,00 | 1.042,36 | 258.524,00 |
| 21 Jun 2022 | 1.124,34 | -3,32 | -0,29% | 1.127,80 | 1.193,00 | 1.107,87 | 277.701,00 |
| 20 Jun 2022 | 1.127,66 | 0,980 | 0,09% | 1.127,04 | 1.165,70 | 1.051,70 | 277.276,00 |
| 19 Jun 2022 | 1.126,68 | 130,72 | 13,13% | 991,05 | 1.156,20 | 933,60 | 400.369,00 |
| 18 Jun 2022 | 995,96 | -89,60 | -8,25% | 1.082,12 | 1.096,64 | 880,06 | 420.452,00 |
| 17 Jun 2022 | 1.085,56 | 20,99 | 1,97% | 1.063,17 | 1.117,43 | 1.049,19 | 317.689,00 |
| 16 Jun 2022 | 1.064,57 | -173,14 | -13,99% | 1.238,67 | 1.256,64 | 1.050,39 | 362.993,00 |
| 15 Jun 2022 | 1.237,71 | 26,37 | 2,18% | 1.203,47 | 1.247,00 | 1.012,72 | 491.628,00 |
| 14 Jun 2022 | 1.211,34 | 7,62 | 0,63% | 1.210,28 | 1.258,69 | 1.076,13 | 445.482,00 |
| 13 Jun 2022 | 1.203,72 | -233,59 | -16,25% | 1.436,92 | 1.452,97 | 1.166,45 | 474.956,00 |
| 12 Jun 2022 | 1.437,31 | -91,13 | -5,96% | 1.529,05 | 1.545,50 | 1.423,00 | 267.419,00 |
| 11 Jun 2022 | 1.528,44 | -132,19 | -7,96% | 1.662,04 | 1.680,43 | 1.499,79 | 268.366,00 |
| 10 Jun 2022 | 1.660,63 | -126,45 | -7,08% | 1.785,33 | 1.802,85 | 1.654,15 | 202.026,00 |
| 09 Jun 2022 | 1.787,08 | -4,96 | -0,28% | 1.789,00 | 1.832,31 | 1.775,67 | 123.745,00 |
| 08 Jun 2022 | 1.792,04 | -20,76 | -1,15% | 1.818,08 | 1.838,00 | 1.764,07 | 164.767,00 |
| 07 Jun 2022 | 1.812,80 | -46,52 | -2,50% | 1.854,27 | 1.872,82 | 1.725,00 | 183.113,00 |
| 06 Jun 2022 | 1.859,32 | 53,59 | 2,97% | 1.803,13 | 1.918,47 | 1.802,52 | 184.237,00 |
| 05 Jun 2022 | 1.805,73 | 2,28 | 0,13% | 1.803,08 | 1.829,16 | 1.771,77 | 59.596,00 |
| 04 Jun 2022 | 1.803,45 | 29,76 | 1,68% | 1.774,77 | 1.814,40 | 1.746,60 | 64.509,00 |
| 03 Jun 2022 | 1.773,69 | -58,06 | -3,17% | 1.831,34 | 1.842,43 | 1.739,57 | 185.511,00 |
| 02 Jun 2022 | 1.831,75 | 15,26 | 0,84% | 1.813,65 | 1.852,01 | 1.780,00 | 160.734,00 |
| 01 Jun 2022 | 1.816,49 | -121,58 | -6,27% | 1.944,76 | 1.972,50 | 1.764,55 | 262.000,00 |
| 31 Mai 2022 | 1.938,07 | -61,36 | -3,07% | 1.994,65 | 2.015,54 | 1.924,17 | 229.920,00 |
| 30 Mai 2022 | 1.999,43 | 188,62 | 10,42% | 1.809,11 | 2.013,00 | 1.801,21 | 213.795,00 |
| 29 Mai 2022 | 1.810,81 | 20,69 | 1,16% | 1.789,11 | 1.825,22 | 1.760,32 | 83.757,00 |
| 28 Mai 2022 | 1.790,12 | 68,59 | 3,98% | 1.725,22 | 1.807,68 | 1.719,76 | 106.757,00 |
| 27 Mai 2022 | 1.721,53 | -69,29 | -3,87% | 1.801,86 | 1.820,84 | 1.702,53 | 331.975,00 |
| 26 Mai 2022 | 1.790,82 | -150,67 | -7,76% | 1.944,32 | 1.963,68 | 1.734,50 | 257.008,00 |
| 25 Mai 2022 | 1.941,49 | -34,88 | -1,76% | 1.977,41 | 2.020,00 | 1.932,12 | 160.715,00 |
| 24 Mai 2022 | 1.976,37 | 6,10 | 0,31% | 1.970,90 | 1.991,51 | 1.912,92 | 155.486,00 |
| 23 Mai 2022 | 1.970,27 | -70,24 | -3,44% | 2.034,76 | 2.087,60 | 1.954,40 | 194.121,00 |
| 22 Mai 2022 | 2.040,51 | 66,78 | 3,38% | 1.972,00 | 2.054,01 | 1.963,40 | 81.399,00 |
| 21 Mai 2022 | 1.973,73 | 17,85 | 0,91% | 1.956,39 | 1.988,30 | 1.935,00 | 54.359,00 |
| 20 Mai 2022 | 1.955,88 | -60,88 | -3,02% | 2.012,45 | 2.062,45 | 1.919,56 | 191.747,00 |
| 19 Mai 2022 | 2.016,76 | 108,41 | 5,68% | 1.919,62 | 2.039,52 | 1.900,10 | 193.158,00 |
| 18 Mai 2022 | 1.908,35 | -180,14 | -8,63% | 2.093,63 | 2.108,80 | 1.906,83 | 168.330,00 |
| 17 Mai 2022 | 2.088,49 | 72,80 | 3,61% | 2.018,40 | 2.120,00 | 2.005,00 | 148.521,00 |
| 16 Mai 2022 | 2.015,69 | -128,70 | -6,00% | 2.132,89 | 2.139,70 | 1.976,22 | 183.040,00 |
| 15 Mai 2022 | 2.144,39 | 91,99 | 4,48% | 2.049,07 | 2.164,17 | 1.997,44 | 99.762,00 |
| 14 Mai 2022 | 2.052,40 | 46,76 | 2,33% | 2.000,25 | 2.066,40 | 1.941,57 | 116.897,00 |
| 13 Mai 2022 | 2.005,64 | 52,24 | 2,67% | 1.957,93 | 2.145,56 | 1.934,61 | 316.685,00 |
| 12 Mai 2022 | 1.953,40 | -115,13 | -5,57% | 2.092,80 | 2.184,99 | 1.705,46 | 619.564,00 |
| 11 Mai 2022 | 2.068,53 | -273,53 | -11,68% | 2.345,62 | 2.451,12 | 2.000,00 | 398.226,00 |
| 10 Mai 2022 | 2.342,06 | 100,88 | 4,50% | 2.241,55 | 2.458,09 | 2.200,00 | 326.784,00 |
| 09 Mai 2022 | 2.241,18 | -282,79 | -11,20% | 2.521,71 | 2.529,47 | 2.223,98 | 339.515,00 |
| 08 Mai 2022 | 2.523,97 | -111,02 | -4,21% | 2.638,73 | 2.641,40 | 2.482,00 | 124.471,00 |
| 07 Mai 2022 | 2.634,99 | -58,19 | -2,16% | 2.695,83 | 2.703,61 | 2.588,00 | 72.172,00 |
| 06 Mai 2022 | 2.693,18 | -54,04 | -1,97% | 2.744,43 | 2.757,78 | 2.632,40 | 163.305,00 |
| 05 Mai 2022 | 2.747,22 | -192,17 | -6,54% | 2.940,58 | 2.953,73 | 2.689,15 | 160.761,00 |
| 04 Mai 2022 | 2.939,39 | 159,54 | 5,74% | 2.782,05 | 2.969,86 | 2.770,02 | 165.320,00 |
| 03 Mai 2022 | 2.779,85 | -76,16 | -2,67% | 2.856,32 | 2.861,73 | 2.753,66 | 154.964,00 |
| 02 Mai 2022 | 2.856,01 | 30,66 | 1,09% | 2.825,58 | 2.883,00 | 2.778,32 | 198.814,00 |
| 01 Mai 2022 | 2.825,35 | 98,64 | 3,62% | 2.729,25 | 2.849,00 | 2.716,79 | 97.004,00 |
| 30 Abr 2022 | 2.726,71 | -88,65 | -3,15% | 2.819,33 | 2.842,08 | 2.719,99 | 88.308,00 |
| 29 Abr 2022 | 2.815,36 | -121,66 | -4,14% | 2.940,95 | 2.946,68 | 2.776,16 | 198.448,00 |
| 28 Abr 2022 | 2.937,02 | 47,56 | 1,65% | 2.885,68 | 2.980,36 | 2.853,83 | 158.581,00 |
| 27 Abr 2022 | 2.889,46 | 78,89 | 2,81% | 2.810,05 | 2.917,01 | 2.794,23 | 161.376,00 |
| 26 Abr 2022 | 2.810,57 | -196,85 | -6,55% | 3.009,34 | 3.038,60 | 2.766,77 | 179.948,00 |
| 25 Abr 2022 | 3.007,42 | 83,70 | 2,86% | 2.924,76 | 3.026,93 | 2.797,51 | 218.799,00 |
| 24 Abr 2022 | 2.923,72 | -11,83 | -0,40% | 2.941,92 | 2.968,31 | 2.911,90 | 47.353,00 |
| 23 Abr 2022 | 2.935,55 | -29,54 | -1,00% | 2.963,94 | 2.979,57 | 2.917,34 | 50.368,00 |
| 22 Abr 2022 | 2.965,09 | -19,92 | -0,67% | 2.977,19 | 3.033,76 | 2.933,13 | 145.852,00 |
| 21 Abr 2022 | 2.985,01 | -94,53 | -3,07% | 3.082,42 | 3.179,74 | 2.950,31 | 170.874,00 |
| 20 Abr 2022 | 3.079,54 | -23,56 | -0,76% | 3.097,24 | 3.166,43 | 3.032,72 | 112.580,00 |
| 19 Abr 2022 | 3.103,10 | 46,24 | 1,51% | 3.057,72 | 3.132,47 | 3.029,58 | 116.920,00 |
| 18 Abr 2022 | 3.056,86 | 66,04 | 2,21% | 2.987,15 | 3.071,26 | 2.880,00 | 161.616,00 |
| 17 Abr 2022 | 2.990,82 | -68,94 | -2,25% | 3.061,32 | 3.082,96 | 2.981,52 | 66.537,00 |
| 16 Abr 2022 | 3.059,76 | 17,38 | 0,57% | 3.040,20 | 3.086,83 | 3.010,67 | 46.053,00 |
| 15 Abr 2022 | 3.042,38 | 21,05 | 0,70% | 3.023,82 | 3.049,31 | 2.993,29 | 73.887,00 |
| 14 Abr 2022 | 3.021,33 | -95,57 | -3,07% | 3.111,91 | 3.145,19 | 2.976,00 | 127.007,00 |
| 13 Abr 2022 | 3.116,90 | 88,27 | 2,91% | 3.027,90 | 3.129,92 | 2.997,50 | 131.505,00 |
| 12 Abr 2022 | 3.028,63 | 52,02 | 1,75% | 2.985,96 | 3.089,87 | 2.950,35 | 196.277,00 |
| 11 Abr 2022 | 2.976,61 | -216,51 | -6,78% | 3.207,93 | 3.214,88 | 2.950,00 | 221.049,00 |
| 10 Abr 2022 | 3.193,12 | -68,10 | -2,09% | 3.257,50 | 3.309,28 | 3.193,12 | 57.334,00 |
| 09 Abr 2022 | 3.261,22 | 68,76 | 2,15% | 3.200,50 | 3.269,74 | 3.181,80 | 48.262,00 |
| 08 Abr 2022 | 3.192,46 | -34,77 | -1,08% | 3.224,71 | 3.313,79 | 3.173,48 | 124.351,00 |
| 07 Abr 2022 | 3.227,23 | 59,84 | 1,89% | 3.171,60 | 3.269,56 | 3.143,07 | 149.708,00 |
| 06 Abr 2022 | 3.167,39 | -242,84 | -7,12% | 3.387,29 | 3.392,83 | 3.161,64 | 247.510,00 |
| 05 Abr 2022 | 3.410,23 | -111,00 | -3,15% | 3.513,50 | 3.555,48 | 3.395,80 | 155.462,00 |
| 04 Abr 2022 | 3.521,23 | 0,190 | 0,01% | 3.509,75 | 3.548,51 | 3.405,79 | 149.037,00 |
| 03 Abr 2022 | 3.521,04 | 76,04 | 2,21% | 3.448,06 | 3.581,60 | 3.413,66 | 97.881,00 |
| 02 Abr 2022 | 3.445,00 | -9,00 | -0,26% | 3.445,92 | 3.532,85 | 3.433,31 | 108.264,00 |
| 01 Abr 2022 | 3.454,00 | 175,98 | 5,37% | 3.276,92 | 3.482,42 | 3.211,66 | 204.824,00 |
| 31 Mar 2022 | 3.278,02 | -102,49 | -3,03% | 3.383,16 | 3.447,03 | 3.260,99 | 149.632,00 |
| 30 Mar 2022 | 3.380,51 | -22,42 | -0,66% | 3.393,32 | 3.448,62 | 3.334,53 | 132.237,00 |
| 29 Mar 2022 | 3.402,93 | 69,05 | 2,07% | 3.342,87 | 3.483,87 | 3.335,24 | 169.870,00 |
| 28 Mar 2022 | 3.333,88 | 37,24 | 1,13% | 3.294,72 | 3.437,24 | 3.275,57 | 228.387,00 |
| 27 Mar 2022 | 3.296,64 | 148,25 | 4,71% | 3.147,17 | 3.298,80 | 3.127,74 | 117.917,00 |
| 26 Mar 2022 | 3.148,39 | 45,68 | 1,47% | 3.106,03 | 3.154,47 | 3.086,20 | 69.478,00 |
