Cotações Históricas ETHUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jul 2024 | 3.435,78 | 42,55 | 1,25% | 3.392,00 | 3.477,99 | 3.385,78 | 2.610,00 |
17 Jul 2024 | 3.393,23 | -49,53 | -1,44% | 3.445,07 | 3.513,14 | 3.382,66 | 3.322,00 |
16 Jul 2024 | 3.442,76 | -46,31 | -1,33% | 3.485,94 | 3.488,34 | 3.363,81 | 4.135,00 |
15 Jul 2024 | 3.489,07 | 225,48 | 6,91% | 3.244,86 | 3.491,28 | 3.244,08 | 4.032,00 |
14 Jul 2024 | 3.263,59 | 84,95 | 2,67% | 3.176,63 | 3.264,20 | 3.165,65 | 2.490,00 |
13 Jul 2024 | 3.178,64 | 51,40 | 1,64% | 3.135,36 | 3.184,71 | 3.114,78 | 1.447,00 |
12 Jul 2024 | 3.127,24 | 38,23 | 1,24% | 3.099,26 | 3.148,72 | 3.050,53 | 3.810,00 |
11 Jul 2024 | 3.089,01 | -8,38 | -0,27% | 3.100,84 | 3.188,99 | 3.061,15 | 4.195,00 |
10 Jul 2024 | 3.097,39 | 34,82 | 1,14% | 3.066,24 | 3.139,83 | 3.035,07 | 4.605,00 |
09 Jul 2024 | 3.062,57 | 43,97 | 1,46% | 3.017,08 | 3.096,33 | 3.006,87 | 4.546,00 |
08 Jul 2024 | 3.018,60 | 85,33 | 2,91% | 2.935,15 | 3.068,17 | 2.835,70 | 6.260,00 |
07 Jul 2024 | 2.933,27 | -132,26 | -4,31% | 3.067,02 | 3.067,10 | 2.929,87 | 3.091,00 |
06 Jul 2024 | 3.065,53 | 82,26 | 2,76% | 2.984,27 | 3.077,58 | 2.957,92 | 3.986,00 |
05 Jul 2024 | 2.983,27 | -81,17 | -2,65% | 3.064,94 | 3.106,79 | 2.835,89 | 5.061,00 |
04 Jul 2024 | 3.064,44 | -234,09 | -7,10% | 3.298,96 | 3.307,96 | 3.063,55 | 5.132,00 |
03 Jul 2024 | 3.298,53 | -125,77 | -3,67% | 3.421,37 | 3.429,14 | 3.261,31 | 4.648,00 |
02 Jul 2024 | 3.424,30 | -14,71 | -0,43% | 3.443,46 | 3.463,85 | 3.410,35 | 1.781,00 |
01 Jul 2024 | 3.439,01 | -5,34 | -0,16% | 3.438,68 | 3.510,57 | 3.435,37 | 2.216,00 |
30 Jun 2024 | 3.444,35 | 67,17 | 1,99% | 3.378,64 | 3.453,64 | 3.359,77 | 1.419,00 |
29 Jun 2024 | 3.377,18 | -2,24 | -0,07% | 3.381,04 | 3.405,53 | 3.376,60 | 993,00 |
28 Jun 2024 | 3.379,42 | -69,76 | -2,02% | 3.450,20 | 3.483,43 | 3.369,99 | 3.251,00 |
27 Jun 2024 | 3.449,18 | 77,65 | 2,30% | 3.370,72 | 3.467,65 | 3.368,08 | 2.561,00 |
26 Jun 2024 | 3.371,53 | -24,14 | -0,71% | 3.392,36 | 3.422,80 | 3.340,01 | 3.239,00 |
25 Jun 2024 | 3.395,67 | 34,49 | 1,03% | 3.353,16 | 3.420,49 | 3.339,40 | 3.400,00 |
24 Jun 2024 | 3.361,18 | -62,12 | -1,81% | 3.418,72 | 3.429,18 | 3.260,26 | 7.015,00 |
23 Jun 2024 | 3.423,30 | -72,59 | -2,08% | 3.495,79 | 3.518,58 | 3.418,34 | 1.557,00 |
22 Jun 2024 | 3.495,89 | -23,22 | -0,66% | 3.517,75 | 3.520,70 | 3.478,82 | 1.061,00 |
21 Jun 2024 | 3.519,11 | 5,69 | 0,16% | 3.514,22 | 3.535,12 | 3.463,41 | 4.966,00 |
20 Jun 2024 | 3.513,42 | -41,71 | -1,17% | 3.556,03 | 3.613,34 | 3.498,45 | 3.757,00 |
19 Jun 2024 | 3.555,13 | 78,20 | 2,25% | 3.485,21 | 3.576,88 | 3.475,73 | 3.600,00 |
18 Jun 2024 | 3.476,93 | -32,22 | -0,92% | 3.515,00 | 3.515,00 | 3.392,85 | 3.956,00 |
17 Jun 2024 | 3.509,15 | -111,49 | -3,08% | 3.623,37 | 3.633,33 | 3.495,49 | 4.480,00 |
16 Jun 2024 | 3.620,64 | 46,31 | 1,30% | 3.565,06 | 3.637,91 | 3.548,66 | 1.880,00 |
15 Jun 2024 | 3.574,33 | 86,94 | 2,49% | 3.481,91 | 3.574,66 | 3.481,43 | 2.569,00 |
14 Jun 2024 | 3.487,39 | 13,17 | 0,38% | 3.476,04 | 3.525,16 | 3.379,51 | 2.961,00 |
13 Jun 2024 | 3.474,22 | -88,56 | -2,49% | 3.555,91 | 3.559,07 | 3.449,80 | 3.829,00 |
12 Jun 2024 | 3.562,78 | 67,95 | 1,94% | 3.498,71 | 3.642,11 | 3.465,84 | 3.631,00 |
11 Jun 2024 | 3.494,83 | -179,56 | -4,89% | 3.666,53 | 3.670,68 | 3.452,83 | 5.203,00 |
10 Jun 2024 | 3.674,39 | -31,79 | -0,86% | 3.704,96 | 3.704,96 | 3.653,56 | 1.887,00 |
09 Jun 2024 | 3.706,18 | 30,75 | 0,84% | 3.680,00 | 3.717,88 | 3.668,74 | 883,00 |
08 Jun 2024 | 3.675,43 | -6,30 | -0,17% | 3.679,34 | 3.704,95 | 3.671,01 | 1.582,00 |
07 Jun 2024 | 3.681,73 | -133,09 | -3,49% | 3.812,02 | 3.841,21 | 3.650,38 | 2.941,00 |
06 Jun 2024 | 3.814,82 | -47,51 | -1,23% | 3.863,15 | 3.872,92 | 3.790,95 | 2.770,00 |
05 Jun 2024 | 3.862,33 | 51,76 | 1,36% | 3.811,43 | 3.878,46 | 3.788,17 | 2.920,00 |
04 Jun 2024 | 3.810,57 | 44,28 | 1,18% | 3.766,83 | 3.821,66 | 3.746,62 | 2.083,00 |
03 Jun 2024 | 3.766,29 | -16,23 | -0,43% | 3.777,91 | 3.843,59 | 3.760,00 | 1.905,00 |
02 Jun 2024 | 3.782,52 | -33,80 | -0,89% | 3.815,49 | 3.833,22 | 3.763,76 | 1.266,00 |
01 Jun 2024 | 3.816,32 | 67,06 | 1,79% | 3.766,21 | 3.830,21 | 3.760,32 | 1.200,00 |
31 Mai 2024 | 3.749,26 | 0,150 | 0,00% | 3.746,01 | 3.831,75 | 3.731,01 | 2.805,00 |
30 Mai 2024 | 3.749,11 | -24,10 | -0,64% | 3.771,92 | 3.825,48 | 3.706,30 | 1.993,00 |
29 Mai 2024 | 3.773,21 | -76,08 | -1,98% | 3.842,22 | 3.882,70 | 3.746,48 | 3.432,00 |
28 Mai 2024 | 3.849,29 | -35,33 | -0,91% | 3.894,37 | 3.915,74 | 3.777,51 | 3.592,00 |
27 Mai 2024 | 3.884,62 | 55,31 | 1,44% | 3.824,75 | 3.965,23 | 3.823,24 | 2.395,00 |
26 Mai 2024 | 3.829,31 | 77,12 | 2,06% | 3.747,48 | 3.871,21 | 3.735,72 | 2.315,00 |
25 Mai 2024 | 3.752,19 | 22,43 | 0,60% | 3.716,53 | 3.772,89 | 3.716,49 | 1.423,00 |
24 Mai 2024 | 3.729,76 | -29,24 | -0,78% | 3.770,84 | 3.814,18 | 3.651,01 | 3.219,00 |
23 Mai 2024 | 3.759,00 | 13,75 | 0,37% | 3.746,86 | 3.936,09 | 3.718,20 | 3.873,00 |
22 Mai 2024 | 3.745,25 | -57,00 | -1,50% | 3.791,10 | 3.803,03 | 3.678,94 | 3.343,00 |
21 Mai 2024 | 3.802,25 | 134,49 | 3,67% | 3.667,28 | 3.820,21 | 3.638,47 | 5.013,00 |
20 Mai 2024 | 3.667,76 | 594,01 | 19,33% | 3.071,72 | 3.669,42 | 3.066,93 | 2.273,00 |
19 Mai 2024 | 3.073,75 | -47,87 | -1,53% | 3.122,99 | 3.134,78 | 3.062,04 | 1.533,00 |
18 Mai 2024 | 3.121,62 | 28,96 | 0,94% | 3.090,06 | 3.142,69 | 3.087,78 | 1.172,00 |
17 Mai 2024 | 3.092,66 | 156,42 | 5,33% | 2.942,04 | 3.107,62 | 2.940,83 | 1.737,00 |
16 Mai 2024 | 2.936,24 | -98,13 | -3,23% | 3.032,48 | 3.035,33 | 2.925,60 | 2.080,00 |
15 Mai 2024 | 3.034,37 | 152,62 | 5,30% | 2.887,55 | 3.037,06 | 2.875,48 | 2.541,00 |
14 Mai 2024 | 2.881,75 | -67,09 | -2,28% | 2.947,62 | 2.958,16 | 2.874,02 | 2.247,00 |
13 Mai 2024 | 2.948,84 | 18,11 | 0,62% | 2.934,52 | 2.984,02 | 2.868,64 | 2.021,00 |
12 Mai 2024 | 2.930,73 | 20,69 | 0,71% | 2.912,88 | 2.952,95 | 2.904,55 | 1.202,00 |
11 Mai 2024 | 2.910,04 | -2,04 | -0,07% | 2.914,14 | 2.934,97 | 2.896,16 | 1.410,00 |
10 Mai 2024 | 2.912,08 | -124,60 | -4,10% | 3.031,32 | 3.048,74 | 2.886,81 | 2.349,00 |
09 Mai 2024 | 3.036,68 | 60,73 | 2,04% | 2.976,31 | 3.047,43 | 2.965,92 | 3.306,00 |
08 Mai 2024 | 2.975,95 | -38,85 | -1,29% | 3.012,86 | 3.036,86 | 2.945,75 | 3.794,00 |
07 Mai 2024 | 3.014,80 | -54,68 | -1,78% | 3.068,83 | 3.124,76 | 3.012,27 | 2.980,00 |
06 Mai 2024 | 3.069,48 | -68,09 | -2,17% | 3.139,97 | 3.212,24 | 3.061,95 | 3.373,00 |
05 Mai 2024 | 3.137,57 | 22,04 | 0,71% | 3.116,05 | 3.164,54 | 3.077,28 | 1.870,00 |
04 Mai 2024 | 3.115,53 | 8,34 | 0,27% | 3.101,84 | 3.154,13 | 3.095,98 | 2.604,00 |
03 Mai 2024 | 3.107,19 | 116,80 | 3,91% | 2.988,09 | 3.116,11 | 2.963,19 | 2.867,00 |
02 Mai 2024 | 2.990,39 | 10,42 | 0,35% | 2.979,67 | 3.015,12 | 2.900,60 | 3.245,00 |
01 Mai 2024 | 2.979,97 | -43,61 | -1,44% | 3.012,85 | 3.015,60 | 2.850,59 | 3.627,00 |
30 Abr 2024 | 3.023,58 | -195,93 | -6,09% | 3.209,81 | 3.231,93 | 2.937,95 | 3.184,00 |
29 Abr 2024 | 3.219,51 | -37,08 | -1,14% | 3.272,34 | 3.285,90 | 3.132,99 | 2.030,00 |
28 Abr 2024 | 3.256,59 | 1,59 | 0,05% | 3.255,45 | 3.347,27 | 3.254,66 | 2.088,00 |
27 Abr 2024 | 3.255,00 | 123,33 | 3,94% | 3.132,81 | 3.257,54 | 3.092,87 | 1.870,00 |
26 Abr 2024 | 3.131,67 | -27,48 | -0,87% | 3.156,27 | 3.158,13 | 3.108,48 | 1.933,00 |
25 Abr 2024 | 3.159,15 | 17,76 | 0,57% | 3.137,76 | 3.189,20 | 3.090,30 | 2.656,00 |
24 Abr 2024 | 3.141,39 | -76,79 | -2,39% | 3.223,45 | 3.280,49 | 3.126,67 | 2.381,00 |
23 Abr 2024 | 3.218,18 | 4,71 | 0,15% | 3.198,75 | 3.246,80 | 3.159,02 | 1.818,00 |
22 Abr 2024 | 3.213,47 | 66,24 | 2,10% | 3.147,51 | 3.230,69 | 3.130,11 | 2.684,00 |
21 Abr 2024 | 3.147,23 | -12,91 | -0,41% | 3.146,05 | 3.191,84 | 3.125,98 | 1.936,00 |
20 Abr 2024 | 3.160,14 | 94,40 | 3,08% | 3.051,79 | 3.165,37 | 3.020,98 | 1.614,00 |