Hot Features
Premium
Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.Cotações Históricas ETHUSDT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 3.157,50 | 17,78 | 0,57% | 3.145,91 | 3.190,04 | 3.082,42 | 18.882,00 |
| 24 Abr 2024 | 3.139,72 | -79,03 | -2,46% | 3.223,40 | 3.285,93 | 3.113,40 | 16.009,00 |
| 23 Abr 2024 | 3.218,75 | 18,21 | 0,57% | 3.205,10 | 3.260,73 | 3.152,95 | 13.183,00 |
| 22 Abr 2024 | 3.200,54 | 53,93 | 1,71% | 3.158,64 | 3.234,97 | 3.133,43 | 13.673,00 |
| 21 Abr 2024 | 3.146,61 | -4,26 | -0,14% | 3.145,93 | 3.190,09 | 3.116,80 | 11.888,00 |
| 20 Abr 2024 | 3.150,87 | 85,68 | 2,80% | 3.058,60 | 3.170,21 | 3.027,72 | 10.817,00 |
| 19 Abr 2024 | 3.065,19 | -2,07 | -0,07% | 3.050,85 | 3.115,41 | 2.871,18 | 20.976,00 |
| 18 Abr 2024 | 3.067,26 | 86,23 | 2,89% | 2.982,31 | 3.089,39 | 2.956,24 | 15.496,00 |
| 17 Abr 2024 | 2.981,03 | -101,42 | -3,29% | 3.080,41 | 3.123,46 | 2.938,36 | 15.887,00 |
| 16 Abr 2024 | 3.082,45 | -14,05 | -0,45% | 3.098,84 | 3.125,13 | 2.997,19 | 17.995,00 |
| 15 Abr 2024 | 3.096,50 | -61,22 | -1,94% | 3.147,23 | 3.277,23 | 3.051,71 | 22.842,00 |
| 14 Abr 2024 | 3.157,72 | 138,38 | 4,58% | 3.015,20 | 3.168,97 | 2.906,36 | 26.511,00 |
| 13 Abr 2024 | 3.019,34 | -221,85 | -6,84% | 3.226,52 | 3.290,18 | 2.880,31 | 31.017,00 |
| 12 Abr 2024 | 3.241,19 | -267,22 | -7,62% | 3.507,99 | 3.552,59 | 3.202,68 | 23.348,00 |
| 11 Abr 2024 | 3.508,41 | -35,00 | -0,99% | 3.535,79 | 3.608,47 | 3.474,49 | 16.615,00 |
| 10 Abr 2024 | 3.543,41 | 38,55 | 1,10% | 3.508,40 | 3.554,10 | 3.418,78 | 17.565,00 |
| 09 Abr 2024 | 3.504,86 | -189,07 | -5,12% | 3.700,14 | 3.717,07 | 3.484,96 | 18.197,00 |
| 08 Abr 2024 | 3.693,93 | 236,31 | 6,83% | 3.443,58 | 3.722,60 | 3.412,60 | 17.302,00 |
| 07 Abr 2024 | 3.457,62 | 105,03 | 3,13% | 3.354,34 | 3.459,38 | 3.347,99 | 10.672,00 |
| 06 Abr 2024 | 3.352,59 | 29,78 | 0,90% | 3.317,40 | 3.394,39 | 3.312,41 | 11.240,00 |
| 05 Abr 2024 | 3.322,81 | -4,11 | -0,12% | 3.320,84 | 3.342,65 | 3.217,25 | 16.248,00 |
| 04 Abr 2024 | 3.326,92 | 11,38 | 0,34% | 3.314,23 | 3.422,98 | 3.262,01 | 16.688,00 |
| 03 Abr 2024 | 3.315,54 | 43,17 | 1,32% | 3.286,57 | 3.364,50 | 3.201,78 | 18.906,00 |
| 02 Abr 2024 | 3.272,37 | -231,09 | -6,60% | 3.500,01 | 3.503,16 | 3.224,55 | 24.506,00 |
| 01 Abr 2024 | 3.503,46 | -138,08 | -3,79% | 3.639,19 | 3.641,19 | 3.427,40 | 20.536,00 |
| 31 Mar 2024 | 3.641,54 | 134,99 | 3,85% | 3.508,51 | 3.655,18 | 3.508,13 | 13.322,00 |
| 30 Mar 2024 | 3.506,55 | -8,08 | -0,23% | 3.512,81 | 3.562,18 | 3.487,01 | 12.993,00 |
| 29 Mar 2024 | 3.514,63 | -49,43 | -1,39% | 3.557,54 | 3.584,33 | 3.472,27 | 17.902,00 |
| 28 Mar 2024 | 3.564,06 | 74,18 | 2,13% | 3.505,45 | 3.608,55 | 3.469,53 | 19.529,00 |
| 27 Mar 2024 | 3.489,88 | -100,67 | -2,80% | 3.578,85 | 3.665,80 | 3.474,47 | 18.693,00 |
| 26 Mar 2024 | 3.590,55 | 1,53 | 0,04% | 3.600,20 | 3.674,17 | 3.552,75 | 20.723,00 |
| 25 Mar 2024 | 3.589,02 | 133,89 | 3,88% | 3.439,50 | 3.649,41 | 3.424,49 | 20.509,00 |
| 24 Mar 2024 | 3.455,13 | 95,12 | 2,83% | 3.347,61 | 3.460,70 | 3.300,74 | 13.735,00 |
| 23 Mar 2024 | 3.360,01 | 39,75 | 1,20% | 3.324,81 | 3.422,56 | 3.281,02 | 16.652,00 |
| 22 Mar 2024 | 3.320,26 | -176,23 | -5,04% | 3.514,02 | 3.538,07 | 3.257,53 | 22.105,00 |
| 21 Mar 2024 | 3.496,49 | -16,04 | -0,46% | 3.510,79 | 3.586,55 | 3.412,49 | 23.913,00 |
| 20 Mar 2024 | 3.512,53 | 342,17 | 10,79% | 3.174,36 | 3.533,12 | 3.069,06 | 33.988,00 |
| 19 Mar 2024 | 3.170,36 | -351,93 | -9,99% | 3.526,83 | 3.531,64 | 3.151,01 | 34.906,00 |
| 18 Mar 2024 | 3.522,29 | -118,66 | -3,26% | 3.612,54 | 3.641,37 | 3.474,68 | 22.886,00 |
| 17 Mar 2024 | 3.640,95 | 115,68 | 3,28% | 3.549,97 | 3.678,41 | 3.432,85 | 22.566,00 |
| 16 Mar 2024 | 3.525,27 | -217,28 | -5,81% | 3.751,59 | 3.778,79 | 3.506,66 | 22.635,00 |
| 15 Mar 2024 | 3.742,55 | -141,68 | -3,65% | 3.882,26 | 3.923,22 | 3.600,17 | 30.728,00 |
| 14 Mar 2024 | 3.884,23 | -121,35 | -3,03% | 4.001,12 | 4.010,93 | 3.731,26 | 21.106,00 |
| 13 Mar 2024 | 4.005,58 | 32,79 | 0,83% | 3.987,17 | 4.070,86 | 3.949,65 | 19.067,00 |
| 12 Mar 2024 | 3.972,79 | -94,01 | -2,31% | 4.087,94 | 4.088,68 | 3.864,96 | 24.032,00 |
| 11 Mar 2024 | 4.066,80 | 188,02 | 4,85% | 3.877,52 | 4.081,99 | 3.779,97 | 28.346,00 |
| 10 Mar 2024 | 3.878,78 | -28,37 | -0,73% | 3.903,12 | 3.959,23 | 3.812,85 | 16.634,00 |
| 09 Mar 2024 | 3.907,15 | 21,81 | 0,56% | 3.881,82 | 3.941,85 | 3.871,12 | 14.652,00 |
| 08 Mar 2024 | 3.885,34 | 19,58 | 0,51% | 3.871,39 | 3.982,84 | 3.825,01 | 25.170,00 |
| 07 Mar 2024 | 3.865,76 | 59,02 | 1,55% | 3.834,60 | 3.931,03 | 3.754,78 | 21.913,00 |
| 06 Mar 2024 | 3.806,74 | 231,75 | 6,48% | 3.558,51 | 3.900,26 | 3.499,51 | 32.458,00 |
| 05 Mar 2024 | 3.574,99 | -46,88 | -1,29% | 3.624,93 | 3.970,11 | 2.270,00 | 42.926,00 |
| 04 Mar 2024 | 3.621,87 | 132,22 | 3,79% | 3.488,18 | 3.633,62 | 3.456,74 | 27.024,00 |
| 03 Mar 2024 | 3.489,65 | 70,37 | 2,06% | 3.413,78 | 3.490,27 | 3.378,67 | 14.921,00 |
| 02 Mar 2024 | 3.419,28 | -13,59 | -0,40% | 3.431,68 | 3.458,19 | 3.394,92 | 14.674,00 |
| 01 Mar 2024 | 3.432,87 | 86,91 | 2,60% | 3.350,70 | 3.445,84 | 3.350,17 | 16.193,00 |
| 29 Fev 2024 | 3.345,96 | -31,30 | -0,93% | 3.390,26 | 3.517,17 | 3.310,88 | 22.482,00 |
| 28 Fev 2024 | 3.377,26 | 138,77 | 4,29% | 3.239,58 | 3.481,49 | 3.230,31 | 28.494,00 |
| 27 Fev 2024 | 3.238,49 | 64,01 | 2,02% | 3.175,59 | 3.282,81 | 3.165,94 | 23.226,00 |
| 26 Fev 2024 | 3.174,48 | 62,33 | 2,00% | 3.104,97 | 3.188,19 | 3.040,67 | 19.508,00 |
| 25 Fev 2024 | 3.112,15 | 121,55 | 4,06% | 2.992,41 | 3.115,03 | 2.983,78 | 19.423,00 |
| 24 Fev 2024 | 2.990,60 | 65,17 | 2,23% | 2.922,70 | 3.002,57 | 2.906,38 | 13.662,00 |
| 23 Fev 2024 | 2.925,43 | -45,21 | -1,52% | 2.975,64 | 2.992,81 | 2.906,58 | 23.242,00 |
| 22 Fev 2024 | 2.970,64 | -2,43 | -0,08% | 2.958,72 | 3.029,66 | 2.910,40 | 25.845,00 |
| 21 Fev 2024 | 2.973,07 | -40,94 | -1,36% | 3.016,97 | 3.017,29 | 2.876,32 | 25.375,00 |
| 20 Fev 2024 | 3.014,01 | 67,73 | 2,30% | 2.946,64 | 3.024,69 | 2.893,82 | 26.682,00 |
| 19 Fev 2024 | 2.946,28 | 70,33 | 2,45% | 2.881,85 | 2.981,81 | 2.857,38 | 21.795,00 |
| 18 Fev 2024 | 2.875,95 | 89,13 | 3,20% | 2.784,09 | 2.890,50 | 2.767,23 | 20.970,00 |
| 17 Fev 2024 | 2.786,82 | -17,88 | -0,64% | 2.799,72 | 2.803,37 | 2.719,94 | 17.692,00 |
| 16 Fev 2024 | 2.804,70 | -16,92 | -0,60% | 2.824,05 | 2.856,55 | 2.752,32 | 20.176,00 |
| 15 Fev 2024 | 2.821,62 | 46,06 | 1,66% | 2.776,13 | 2.856,11 | 2.761,66 | 23.633,00 |
| 14 Fev 2024 | 2.775,56 | 134,98 | 5,11% | 2.637,12 | 2.783,18 | 2.620,05 | 22.211,00 |
| 13 Fev 2024 | 2.640,58 | -16,64 | -0,63% | 2.675,17 | 2.685,96 | 2.593,47 | 25.697,00 |
| 12 Fev 2024 | 2.657,22 | 154,00 | 6,15% | 2.509,75 | 2.665,64 | 2.476,10 | 23.451,00 |
| 11 Fev 2024 | 2.503,22 | 3,29 | 0,13% | 2.496,82 | 2.537,45 | 2.493,60 | 19.980,00 |
| 10 Fev 2024 | 2.499,93 | 12,97 | 0,52% | 2.491,41 | 2.515,48 | 2.473,62 | 16.531,00 |
| 09 Fev 2024 | 2.486,96 | 64,69 | 2,67% | 2.421,61 | 2.521,26 | 2.419,26 | 29.459,00 |
| 08 Fev 2024 | 2.422,27 | -2,75 | -0,11% | 2.426,29 | 2.459,39 | 2.416,98 | 26.698,00 |
| 07 Fev 2024 | 2.425,02 | 50,63 | 2,13% | 2.377,48 | 2.443,85 | 2.356,27 | 24.685,00 |
| 06 Fev 2024 | 2.374,39 | 72,58 | 3,15% | 2.299,63 | 2.392,35 | 2.299,00 | 27.982,00 |
| 05 Fev 2024 | 2.301,81 | 10,52 | 0,46% | 2.288,47 | 2.335,65 | 2.270,74 | 20.125,00 |
| 04 Fev 2024 | 2.291,29 | -4,41 | -0,19% | 2.293,89 | 2.309,83 | 2.268,62 | 19.649,00 |
| 03 Fev 2024 | 2.295,70 | -13,13 | -0,57% | 2.308,60 | 2.329,87 | 2.293,06 | 16.872,00 |
| 02 Fev 2024 | 2.308,83 | 5,27 | 0,23% | 2.301,53 | 2.324,20 | 2.282,85 | 21.742,00 |
| 01 Fev 2024 | 2.303,56 | 17,37 | 0,76% | 2.286,91 | 2.310,99 | 2.242,99 | 23.605,00 |
| 31 Jan 2024 | 2.286,19 | -51,96 | -2,22% | 2.346,83 | 2.350,29 | 2.267,77 | 27.309,00 |
| 30 Jan 2024 | 2.338,15 | 23,17 | 1,00% | 2.311,21 | 2.391,39 | 2.298,81 | 25.685,00 |
| 29 Jan 2024 | 2.314,98 | 58,09 | 2,57% | 2.251,40 | 2.318,95 | 2.240,00 | 20.315,00 |
| 28 Jan 2024 | 2.256,89 | -10,50 | -0,46% | 2.265,77 | 2.308,18 | 2.245,55 | 18.900,00 |
| 27 Jan 2024 | 2.267,39 | -1,20 | -0,05% | 2.268,83 | 2.282,83 | 2.252,23 | 15.566,00 |
