Cotações Históricas ETHUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 3.654,09 | 585,08 | 19,06% | 3.071,20 | 3.679,58 | 3.048,03 | 7.551,00 |
19 Mai 2024 | 3.069,01 | -53,15 | -1,70% | 3.122,52 | 3.138,00 | 3.058,88 | 8.347,00 |
18 Mai 2024 | 3.122,16 | 31,60 | 1,02% | 3.091,17 | 3.142,69 | 2.980,00 | 6.169,00 |
17 Mai 2024 | 3.090,56 | 148,14 | 5,03% | 2.941,60 | 3.115,74 | 2.934,00 | 7.833,00 |
16 Mai 2024 | 2.942,42 | -92,44 | -3,05% | 3.030,59 | 3.033,53 | 2.924,65 | 9.148,00 |
15 Mai 2024 | 3.034,86 | 150,94 | 5,23% | 2.883,59 | 3.037,76 | 2.863,75 | 9.103,00 |
14 Mai 2024 | 2.883,92 | -64,68 | -2,19% | 2.950,85 | 2.959,72 | 2.865,15 | 8.522,00 |
13 Mai 2024 | 2.948,60 | 16,05 | 0,55% | 2.933,39 | 2.992,80 | 2.870,90 | 8.399,00 |
12 Mai 2024 | 2.932,55 | 22,09 | 0,76% | 2.911,66 | 2.949,23 | 2.902,68 | 8.012,00 |
11 Mai 2024 | 2.910,46 | -0,030 | 0,00% | 2.914,38 | 2.940,37 | 2.893,60 | 7.822,00 |
10 Mai 2024 | 2.910,49 | -121,51 | -4,01% | 3.031,29 | 3.053,40 | 2.850,00 | 9.149,00 |
09 Mai 2024 | 3.032,00 | 55,00 | 1,85% | 2.976,87 | 3.055,99 | 2.944,56 | 7.633,00 |
08 Mai 2024 | 2.977,00 | -43,21 | -1,43% | 3.011,75 | 3.105,00 | 2.850,00 | 6.327,00 |
07 Mai 2024 | 3.020,21 | -42,30 | -1,38% | 3.068,34 | 3.129,39 | 3.000,00 | 6.968,00 |
06 Mai 2024 | 3.062,51 | -73,82 | -2,35% | 3.138,71 | 3.220,00 | 2.980,00 | 8.908,00 |
05 Mai 2024 | 3.136,33 | 18,88 | 0,61% | 3.120,26 | 3.162,07 | 3.074,13 | 10.034,00 |
04 Mai 2024 | 3.117,45 | -2,55 | -0,08% | 3.108,39 | 3.159,50 | 3.102,49 | 4.482,00 |
03 Mai 2024 | 3.120,00 | 132,03 | 4,42% | 2.988,15 | 3.120,00 | 2.960,26 | 7.048,00 |
02 Mai 2024 | 2.987,97 | 7,17 | 0,24% | 2.973,00 | 3.012,99 | 2.894,29 | 9.908,00 |
01 Mai 2024 | 2.980,80 | -177,80 | -5,63% | 2.993,00 | 3.011,11 | 2.817,79 | 5.713,00 |
30 Abr 2024 | 3.158,60 | -56,65 | -1,76% | 3.206,87 | 3.245,60 | 2.959,20 | 6.499,00 |
29 Abr 2024 | 3.215,25 | -70,75 | -2,15% | 3.286,01 | 3.286,01 | 3.124,81 | 8.046,00 |
28 Abr 2024 | 3.286,00 | 27,71 | 0,85% | 3.253,91 | 3.375,00 | 3.253,54 | 4.562,00 |
27 Abr 2024 | 3.258,29 | 127,30 | 4,07% | 3.131,40 | 3.261,13 | 3.083,92 | 8.806,00 |
26 Abr 2024 | 3.130,99 | -25,68 | -0,81% | 3.155,97 | 3.164,47 | 3.105,19 | 8.843,00 |
25 Abr 2024 | 3.156,67 | 17,12 | 0,55% | 3.146,80 | 3.191,61 | 3.081,40 | 9.783,00 |
24 Abr 2024 | 3.139,55 | -78,79 | -2,45% | 3.223,44 | 3.288,82 | 3.113,47 | 7.104,00 |
23 Abr 2024 | 3.218,34 | 18,14 | 0,57% | 3.197,00 | 3.250,50 | 3.157,25 | 9.688,00 |
22 Abr 2024 | 3.200,20 | 53,58 | 1,70% | 3.149,05 | 3.240,00 | 3.133,05 | 9.533,00 |
21 Abr 2024 | 3.146,62 | -4,38 | -0,14% | 3.147,41 | 3.190,00 | 3.120,40 | 9.632,00 |
20 Abr 2024 | 3.151,00 | 87,59 | 2,86% | 3.055,61 | 3.164,73 | 2.880,00 | 9.357,00 |
19 Abr 2024 | 3.063,41 | -4,02 | -0,13% | 3.061,08 | 3.120,10 | 2.870,82 | 9.333,00 |
18 Abr 2024 | 3.067,43 | 86,91 | 2,92% | 2.997,09 | 3.087,52 | 2.958,49 | 9.894,00 |
17 Abr 2024 | 2.980,52 | -103,41 | -3,35% | 3.081,20 | 3.199,99 | 2.949,06 | 9.063,00 |
16 Abr 2024 | 3.083,93 | -12,06 | -0,39% | 3.092,53 | 3.117,80 | 2.991,15 | 9.021,00 |
15 Abr 2024 | 3.095,99 | -57,95 | -1,84% | 3.138,84 | 3.266,50 | 3.039,02 | 9.104,00 |
14 Abr 2024 | 3.153,94 | 133,26 | 4,41% | 3.012,80 | 3.167,96 | 2.932,36 | 7.308,00 |
13 Abr 2024 | 3.020,68 | -220,53 | -6,80% | 3.226,13 | 3.298,28 | 2.884,77 | 9.389,00 |
12 Abr 2024 | 3.241,21 | -264,58 | -7,55% | 3.510,51 | 3.551,91 | 3.204,39 | 8.497,00 |
11 Abr 2024 | 3.505,79 | -39,33 | -1,11% | 3.533,59 | 3.616,58 | 3.484,92 | 8.774,00 |
10 Abr 2024 | 3.545,12 | 36,92 | 1,05% | 3.500,91 | 3.557,10 | 3.417,27 | 8.673,00 |
09 Abr 2024 | 3.508,20 | -184,40 | -4,99% | 3.696,77 | 3.719,15 | 3.481,37 | 7.598,00 |
08 Abr 2024 | 3.692,60 | 234,62 | 6,78% | 3.446,00 | 3.718,58 | 3.411,59 | 8.914,00 |
07 Abr 2024 | 3.457,98 | 97,80 | 2,91% | 3.352,70 | 3.459,94 | 3.344,46 | 9.158,00 |
06 Abr 2024 | 3.360,18 | 28,91 | 0,87% | 3.331,27 | 3.400,00 | 3.271,41 | 3.305,00 |
05 Abr 2024 | 3.331,27 | 5,26 | 0,16% | 3.320,19 | 3.337,04 | 3.216,63 | 5.397,00 |
04 Abr 2024 | 3.326,01 | 12,21 | 0,37% | 3.308,25 | 3.430,51 | 3.253,61 | 9.240,00 |
03 Abr 2024 | 3.313,80 | 38,59 | 1,18% | 3.282,09 | 3.359,61 | 3.241,95 | 9.212,00 |
02 Abr 2024 | 3.275,21 | -228,04 | -6,51% | 3.505,01 | 3.600,00 | 3.231,66 | 7.254,00 |
01 Abr 2024 | 3.503,25 | -138,29 | -3,80% | 3.645,33 | 3.645,67 | 3.423,79 | 9.082,00 |
31 Mar 2024 | 3.641,54 | 134,83 | 3,84% | 3.505,52 | 3.654,43 | 3.505,52 | 9.017,00 |
30 Mar 2024 | 3.506,71 | -5,57 | -0,16% | 3.507,38 | 3.565,81 | 3.486,58 | 9.376,00 |
29 Mar 2024 | 3.512,28 | -50,34 | -1,41% | 3.561,19 | 3.581,25 | 3.476,01 | 8.651,00 |
28 Mar 2024 | 3.562,62 | 56,08 | 1,60% | 3.501,09 | 3.603,87 | 3.450,00 | 8.235,00 |
27 Mar 2024 | 3.506,54 | -83,05 | -2,31% | 3.586,17 | 3.648,18 | 3.469,29 | 8.207,00 |
26 Mar 2024 | 3.589,59 | 3,65 | 0,10% | 3.596,89 | 3.676,09 | 3.542,99 | 8.400,00 |
25 Mar 2024 | 3.585,94 | 126,91 | 3,67% | 3.442,94 | 3.663,05 | 3.426,20 | 7.835,00 |
24 Mar 2024 | 3.459,03 | 125,08 | 3,75% | 3.342,87 | 3.463,49 | 3.303,50 | 8.583,00 |
23 Mar 2024 | 3.333,95 | 20,17 | 0,61% | 3.324,29 | 3.422,38 | 3.280,90 | 8.626,00 |
22 Mar 2024 | 3.313,78 | -178,22 | -5,10% | 3.495,78 | 3.541,59 | 3.258,00 | 8.147,00 |
21 Mar 2024 | 3.492,00 | -19,91 | -0,57% | 3.499,25 | 3.573,86 | 3.418,57 | 8.164,00 |
20 Mar 2024 | 3.511,91 | 332,72 | 10,47% | 3.160,10 | 3.531,01 | 3.059,32 | 8.064,00 |
19 Mar 2024 | 3.179,19 | -349,10 | -9,89% | 3.531,70 | 3.547,71 | 3.151,18 | 8.118,00 |
18 Mar 2024 | 3.528,29 | -124,99 | -3,42% | 3.623,97 | 3.639,34 | 3.467,33 | 8.121,00 |
17 Mar 2024 | 3.653,28 | 127,03 | 3,60% | 3.559,01 | 3.674,18 | 3.436,34 | 7.229,00 |
16 Mar 2024 | 3.526,25 | -215,86 | -5,77% | 3.748,86 | 3.773,80 | 3.486,67 | 8.078,00 |
15 Mar 2024 | 3.742,11 | -142,34 | -3,66% | 3.887,01 | 3.932,01 | 3.618,73 | 7.644,00 |
14 Mar 2024 | 3.884,45 | -116,55 | -2,91% | 3.999,61 | 4.008,74 | 3.733,55 | 7.253,00 |
13 Mar 2024 | 4.001,00 | 25,00 | 0,63% | 3.990,80 | 4.125,00 | 3.938,22 | 7.517,00 |
12 Mar 2024 | 3.976,00 | -93,50 | -2,30% | 4.076,39 | 4.092,06 | 3.851,54 | 7.410,00 |
11 Mar 2024 | 4.069,50 | 188,18 | 4,85% | 3.886,06 | 4.077,00 | 3.792,12 | 8.494,00 |
10 Mar 2024 | 3.881,32 | -27,18 | -0,70% | 3.900,01 | 3.960,44 | 3.821,40 | 8.327,00 |
09 Mar 2024 | 3.908,50 | 24,97 | 0,64% | 3.880,34 | 3.942,00 | 3.850,00 | 8.310,00 |
08 Mar 2024 | 3.883,53 | 18,65 | 0,48% | 3.871,49 | 3.987,89 | 3.863,57 | 7.609,00 |
07 Mar 2024 | 3.864,88 | 40,65 | 1,06% | 3.828,29 | 3.927,32 | 3.741,98 | 6.000,00 |
06 Mar 2024 | 3.824,23 | 272,97 | 7,69% | 3.559,97 | 3.900,00 | 3.201,73 | 5.297,00 |
05 Mar 2024 | 3.551,26 | -73,94 | -2,04% | 3.629,47 | 3.807,21 | 3.360,00 | 6.241,00 |
04 Mar 2024 | 3.625,20 | 142,93 | 4,10% | 3.483,18 | 3.636,98 | 3.457,40 | 6.140,00 |
03 Mar 2024 | 3.482,27 | 62,88 | 1,84% | 3.418,21 | 3.489,00 | 3.376,25 | 6.799,00 |
02 Mar 2024 | 3.419,39 | -14,10 | -0,41% | 3.429,27 | 3.465,00 | 3.397,00 | 5.503,00 |
01 Mar 2024 | 3.433,49 | 85,94 | 2,57% | 3.339,60 | 3.448,48 | 3.339,59 | 6.612,00 |
29 Fev 2024 | 3.347,55 | -29,86 | -0,88% | 3.385,50 | 3.517,17 | 3.307,65 | 6.744,00 |
28 Fev 2024 | 3.377,41 | 138,67 | 4,28% | 3.243,07 | 3.480,67 | 3.217,00 | 6.153,00 |
27 Fev 2024 | 3.238,74 | 61,14 | 1,92% | 3.175,80 | 3.282,80 | 3.166,10 | 7.389,00 |
26 Fev 2024 | 3.177,60 | 65,27 | 2,10% | 3.113,00 | 3.191,00 | 3.037,01 | 7.551,00 |
25 Fev 2024 | 3.112,33 | 120,62 | 4,03% | 2.991,91 | 3.118,68 | 2.983,82 | 7.181,00 |
24 Fev 2024 | 2.991,71 | 66,71 | 2,28% | 2.926,15 | 3.004,76 | 2.907,22 | 6.078,00 |
23 Fev 2024 | 2.925,00 | -46,45 | -1,56% | 2.974,12 | 2.993,55 | 2.907,12 | 5.390,00 |
22 Fev 2024 | 2.971,45 | -3,35 | -0,11% | 2.961,40 | 3.020,43 | 2.900,00 | 5.990,00 |
21 Fev 2024 | 2.974,80 | -15,56 | -0,52% | 2.950,00 | 3.013,00 | 2.883,81 | 6.977,00 |