ETHUSDT

Ethereum (ETHUSDT)

Cotações Históricas ETHUSDT

Data Fechamento Variação Variação (%) Abertura Máxima Mínima Volume
05 Dez 2022 1.258,51 -22,30 -1,74% 1.298,03 1.304,67 1.247,97 10.148,00
04 Dez 2022 1.280,81 39,02 3,14% 1.245,15 1.282,99 1.244,37 15.109,00
03 Dez 2022 1.241,79 -50,47 -3,91% 1.296,47 1.297,95 1.237,08 14.487,00
02 Dez 2022 1.292,26 17,12 1,34% 1.276,43 1.296,50 1.266,28 15.652,00
01 Dez 2022 1.275,14 -19,04 -1,47% 1.292,13 1.295,01 1.263,49 16.469,00
30 Nov 2022 1.294,18 77,54 6,37% 1.218,13 1.304,67 1.215,01 22.034,00
29 Nov 2022 1.216,64 47,52 4,06% 1.168,66 1.224,39 1.161,34 16.986,00
28 Nov 2022 1.169,12 -24,68 -2,07% 1.196,50 1.199,28 1.155,78 14.271,00
27 Nov 2022 1.193,80 -12,16 -1,01% 1.205,78 1.222,28 1.190,51 14.776,00
26 Nov 2022 1.205,96 7,21 0,60% 1.199,00 1.225,99 1.196,73 14.378,00
25 Nov 2022 1.198,75 -3,73 -0,31% 1.199,08 1.205,18 1.172,85 17.388,00
24 Nov 2022 1.202,48 16,78 1,42% 1.184,88 1.216,98 1.181,02 21.218,00
23 Nov 2022 1.185,70 76,29 6,88% 1.135,00 1.189,98 1.128,81 32.241,00
22 Nov 2022 1.109,41 0,00 0,00% 1.109,41 1.109,41 1.109,41 0,00
21 Nov 2022 1.109,41 -33,54 -2,93% 1.133,88 1.143,05 1.080,41 23.166,00
20 Nov 2022 1.142,95 -75,92 -6,23% 1.221,00 1.226,47 1.133,02 16.150,00
19 Nov 2022 1.218,87 5,74 0,47% 1.212,35 1.230,11 1.198,04 9.486,00
18 Nov 2022 1.213,13 11,77 0,98% 1.208,28 1.232,45 1.201,12 14.607,00
17 Nov 2022 1.201,36 -13,57 -1,12% 1.219,29 1.227,89 1.185,80 15.438,00
16 Nov 2022 1.214,93 -36,00 -2,88% 1.252,64 1.266,19 1.191,81 16.343,00
15 Nov 2022 1.250,93 8,86 0,71% 1.241,65 1.280,16 1.237,51 16.450,00
14 Nov 2022 1.242,07 17,84 1,46% 1.224,61 1.287,90 1.176,38 19.084,00
13 Nov 2022 1.224,23 -32,55 -2,59% 1.256,00 1.274,22 1.209,52 12.751,00
12 Nov 2022 1.256,78 -31,20 -2,42% 1.282,93 1.287,92 1.239,46 13.682,00
11 Nov 2022 1.287,98 -13,38 -1,03% 1.292,31 1.306,60 1.207,16 19.204,00
10 Nov 2022 1.301,36 201,77 18,35% 1.114,61 1.349,44 1.114,56 27.990,00
09 Nov 2022 1.099,59 -231,16 -17,37% 1.317,55 1.334,93 1.080,69 35.797,00
08 Nov 2022 1.330,75 -237,43 -15,14% 1.573,32 1.576,63 1.270,83 44.210,00
07 Nov 2022 1.568,18 -4,95 -0,31% 1.575,09 1.605,17 1.551,95 19.093,00
06 Nov 2022 1.573,13 -54,16 -3,33% 1.626,72 1.638,56 1.565,10 18.081,00
05 Nov 2022 1.627,29 -16,70 -1,02% 1.638,31 1.664,73 1.624,78 14.767,00
04 Nov 2022 1.643,99 112,67 7,36% 1.529,75 1.662,24 1.528,41 25.299,00
03 Nov 2022 1.531,32 9,69 0,64% 1.516,49 1.558,55 1.515,36 23.019,00
02 Nov 2022 1.521,63 -58,29 -3,69% 1.574,01 1.615,88 1.503,09 26.843,00
01 Nov 2022 1.579,92 6,66 0,42% 1.570,21 1.611,06 1.563,91 22.278,00
31 Out 2022 1.573,26 -18,85 -1,18% 1.591,73 1.634,29 1.552,02 29.509,00
30 Out 2022 1.592,11 -26,78 -1,65% 1.623,04 1.638,78 1.577,09 21.149,00
29 Out 2022 1.618,89 63,82 4,10% 1.552,66 1.662,28 1.547,80 28.391,00
28 Out 2022 1.555,07 39,24 2,59% 1.516,89 1.570,09 1.490,11 32.345,00
27 Out 2022 1.515,83 -52,25 -3,33% 1.567,67 1.577,62 1.508,01 54.157,00
26 Out 2022 1.568,08 107,65 7,37% 1.462,02 1.584,45 1.459,88 67.147,00
25 Out 2022 1.460,43 116,18 8,64% 1.341,70 1.514,16 1.335,02 58.078,00
24 Out 2022 1.344,25 -19,35 -1,42% 1.366,39 1.369,37 1.326,20 45.965,00
23 Out 2022 1.363,60 49,79 3,79% 1.329,47 1.370,50 1.328,76 9.956,00
22 Out 2022 1.313,81 13,73 1,06% 1.299,85 1.318,04 1.294,46 26.886,00
21 Out 2022 1.300,08 18,29 1,43% 1.281,20 1.306,79 1.257,76 53.548,00
20 Out 2022 1.281,79 -2,82 -0,22% 1.283,56 1.307,66 1.273,35 47.066,00
19 Out 2022 1.284,61 -27,51 -2,10% 1.311,34 1.313,42 1.280,52 46.838,00
18 Out 2022 1.312,12 -20,32 -1,53% 1.332,66 1.340,35 1.289,10 50.103,00
17 Out 2022 1.332,44 24,30 1,86% 1.307,08 1.338,51 1.295,77 52.292,00
16 Out 2022 1.308,14 34,06 2,67% 1.277,75 1.314,24 1.276,28 37.217,00
15 Out 2022 1.274,08 -23,45 -1,81% 1.299,76 1.301,48 1.267,78 41.169,00
14 Out 2022 1.297,53 9,04 0,70% 1.289,37 1.339,32 1.283,81 52.572,00
13 Out 2022 1.288,49 -5,49 -0,42% 1.292,77 1.300,00 1.207,89 57.492,00
12 Out 2022 1.293,98 14,69 1,15% 1.279,52 1.306,32 1.279,08 34.329,00
11 Out 2022 1.279,29 -11,88 -0,92% 1.277,94 1.297,20 1.270,32 40.583,00
10 Out 2022 1.291,17 -30,78 -2,33% 1.322,38 1.337,98 1.290,78 33.001,00
09 Out 2022 1.321,95 6,94 0,53% 1.313,28 1.328,56 1.307,48 29.242,00
08 Out 2022 1.315,01 -16,54 -1,24% 1.331,22 1.337,20 1.304,40 25.272,00
07 Out 2022 1.331,55 -20,38 -1,51% 1.352,33 1.361,53 1.321,77 35.553,00
06 Out 2022 1.351,93 -0,260 -0,02% 1.356,02 1.382,74 1.347,29 46.136,00
05 Out 2022 1.352,19 -10,29 -0,76% 1.360,39 1.364,54 1.317,34 37.228,00
04 Out 2022 1.362,48 39,08 2,95% 1.326,39 1.365,51 1.318,79 35.513,00
03 Out 2022 1.323,40 43,42 3,39% 1.271,13 1.327,79 1.271,13 45.725,00
02 Out 2022 1.279,98 -30,73 -2,34% 1.311,01 1.317,62 1.272,06 44.531,00
01 Out 2022 1.310,71 -17,53 -1,32% 1.329,20 1.333,61 1.303,41 36.566,00
30 Set 2022 1.328,24 -7,15 -0,54% 1.336,04 1.371,00 1.316,99 54.768,00
29 Set 2022 1.335,39 -0,660 -0,05% 1.343,08 1.351,93 1.291,55 45.470,00
28 Set 2022 1.336,05 5,48 0,41% 1.329,67 1.353,80 1.267,24 53.959,00
27 Set 2022 1.330,57 -5,81 -0,43% 1.335,08 1.399,87 1.306,73 54.749,00
26 Set 2022 1.336,38 44,00 3,40% 1.298,58 1.338,92 1.278,84 63.551,00
25 Set 2022 1.292,38 -26,94 -2,04% 1.318,90 1.336,38 1.276,59 43.013,00
24 Set 2022 1.319,32 -9,33 -0,70% 1.325,64 1.349,06 1.306,87 46.214,00
23 Set 2022 1.328,65 1,19 0,09% 1.332,36 1.357,25 1.268,14 57.683,00
22 Set 2022 1.327,46 76,33 6,10% 1.248,23 1.346,58 1.237,53 66.570,00
21 Set 2022 1.251,13 -71,44 -5,40% 1.325,46 1.400,00 1.225,60 57.599,00
20 Set 2022 1.322,57 -56,52 -4,10% 1.383,78 1.383,99 1.313,16 52.993,00
19 Set 2022 1.379,09 43,50 3,26% 1.333,11 1.391,91 1.286,32 58.330,00
18 Set 2022 1.335,59 -134,46 -9,15% 1.455,57 1.460,15 1.328,57 55.593,00
17 Set 2022 1.470,05 38,36 2,68% 1.435,09 1.475,62 1.411,03 41.113,00
16 Set 2022 1.431,69 -40,30 -2,74% 1.472,46 1.482,13 1.412,64 48.906,00
15 Set 2022 1.471,99 -163,54 -10,00% 1.641,99 1.654,34 1.464,36 86.148,00
14 Set 2022 1.635,53 61,40 3,90% 1.573,76 1.644,69 1.553,51 46.978,00
13 Set 2022 1.574,13 -142,24 -8,29% 1.716,13 1.745,23 1.565,28 63.896,00
12 Set 2022 1.716,37 -46,00 -2,61% 1.763,58 1.781,08 1.695,90 40.010,00
11 Set 2022 1.762,37 -13,54 -0,76% 1.778,68 1.779,69 1.731,93 31.146,00
10 Set 2022 1.775,91 60,05 3,50% 1.714,55 1.788,89 1.708,86 34.912,00
09 Set 2022 1.715,86 80,60 4,93% 1.636,48 1.737,49 1.632,77 49.087,00
08 Set 2022 1.635,26 3,65 0,22% 1.635,12 1.658,33 1.600,15 40.994,00
07 Set 2022 1.631,61 66,40 4,24% 1.567,18 1.657,02 1.497,08 50.858,00
Seu Histórico Recente
DGFX
ETHUSDT
Ethereum
Registre-se agora para acompanhar essas ações ao vivo no Monitor ADVFN.

O Monitor permite ver até 110 de suas ações favoritas de uma vez só e é completamente grátis para você usar.

Faça o login em ADVFN
Registrar agora

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

P: V: D:20221206 13:39:58