Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.Cotações Históricas ETHUSDT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 2.910,15 | -124,36 | -4,10% | 3.032,41 | 3.050,07 | 2.888,33 | 14.166,00 |
| 09 Mai 2024 | 3.034,51 | 57,30 | 1,92% | 2.975,71 | 3.056,11 | 2.960,02 | 11.891,00 |
| 08 Mai 2024 | 2.977,21 | -37,20 | -1,23% | 3.011,41 | 3.037,81 | 2.943,60 | 11.325,00 |
| 07 Mai 2024 | 3.014,41 | -50,32 | -1,64% | 3.066,00 | 3.128,11 | 3.009,30 | 9.058,00 |
| 06 Mai 2024 | 3.064,73 | -77,11 | -2,45% | 3.140,40 | 3.218,11 | 3.056,40 | 9.873,00 |
| 05 Mai 2024 | 3.141,84 | 24,56 | 0,79% | 3.118,51 | 3.170,70 | 3.073,96 | 5.972,00 |
| 04 Mai 2024 | 3.117,28 | 10,69 | 0,34% | 3.099,30 | 3.158,72 | 3.095,04 | 10.651,00 |
| 03 Mai 2024 | 3.106,59 | 117,09 | 3,92% | 2.987,82 | 3.121,81 | 2.959,37 | 13.662,00 |
| 02 Mai 2024 | 2.989,50 | 15,30 | 0,51% | 2.973,30 | 3.005,71 | 2.893,21 | 13.627,00 |
| 01 Mai 2024 | 2.974,20 | -46,82 | -1,55% | 3.015,60 | 3.015,61 | 2.826,61 | 17.305,00 |
| 30 Abr 2024 | 3.021,02 | -194,38 | -6,05% | 3.213,22 | 3.250,44 | 2.934,30 | 14.622,00 |
| 29 Abr 2024 | 3.215,40 | -47,92 | -1,47% | 3.268,61 | 3.286,69 | 3.116,10 | 9.626,00 |
| 28 Abr 2024 | 3.263,32 | 2,93 | 0,09% | 3.258,00 | 3.348,75 | 3.250,04 | 5.819,00 |
| 27 Abr 2024 | 3.260,39 | 127,63 | 4,07% | 3.132,53 | 3.280,26 | 3.069,79 | 7.147,00 |
| 26 Abr 2024 | 3.132,76 | -25,41 | -0,80% | 3.157,07 | 3.164,55 | 3.105,25 | 11.381,00 |
| 25 Abr 2024 | 3.158,17 | 22,16 | 0,71% | 3.138,58 | 3.187,92 | 3.084,18 | 10.426,00 |
| 24 Abr 2024 | 3.136,01 | -73,20 | -2,28% | 3.220,39 | 3.284,58 | 3.117,41 | 11.082,00 |
| 23 Abr 2024 | 3.209,21 | 8,47 | 0,26% | 3.198,07 | 3.251,00 | 3.151,77 | 9.225,00 |
| 22 Abr 2024 | 3.200,74 | 53,95 | 1,71% | 3.148,40 | 3.235,51 | 3.130,29 | 8.402,00 |
| 21 Abr 2024 | 3.146,79 | -7,57 | -0,24% | 3.143,19 | 3.190,99 | 3.131,60 | 6.746,00 |
| 20 Abr 2024 | 3.154,36 | 89,66 | 2,93% | 3.052,45 | 3.168,40 | 3.030,91 | 9.951,00 |
| 19 Abr 2024 | 3.064,70 | 2,31 | 0,08% | 3.060,82 | 3.118,79 | 2.881,01 | 24.837,00 |
| 18 Abr 2024 | 3.062,39 | 81,66 | 2,74% | 2.985,40 | 3.088,00 | 2.955,54 | 21.418,00 |
| 17 Abr 2024 | 2.980,73 | -103,45 | -3,35% | 3.078,43 | 3.120,00 | 2.937,12 | 26.217,00 |
| 16 Abr 2024 | 3.084,18 | -16,21 | -0,52% | 3.101,40 | 3.126,56 | 3.001,91 | 23.077,00 |
| 15 Abr 2024 | 3.100,39 | -50,67 | -1,61% | 3.142,63 | 3.265,40 | 3.028,19 | 33.130,00 |
| 14 Abr 2024 | 3.151,06 | 128,84 | 4,26% | 3.011,23 | 3.171,10 | 2.912,29 | 35.722,00 |
| 13 Abr 2024 | 3.022,22 | -219,77 | -6,78% | 3.228,80 | 3.302,10 | 2.804,94 | 35.408,00 |
| 12 Abr 2024 | 3.241,99 | -259,65 | -7,42% | 3.504,31 | 3.549,16 | 3.194,36 | 22.811,00 |
| 11 Abr 2024 | 3.501,64 | -43,17 | -1,22% | 3.537,39 | 3.618,30 | 3.475,62 | 17.468,00 |
| 10 Abr 2024 | 3.544,81 | 37,62 | 1,07% | 3.501,85 | 3.553,70 | 3.416,31 | 24.592,00 |
| 09 Abr 2024 | 3.507,19 | -188,80 | -5,11% | 3.700,56 | 3.724,53 | 3.478,91 | 18.860,00 |
| 08 Abr 2024 | 3.695,99 | 236,52 | 6,84% | 3.447,26 | 3.714,61 | 3.412,96 | 17.363,00 |
| 07 Abr 2024 | 3.459,47 | 100,43 | 2,99% | 3.354,52 | 3.459,47 | 3.344,07 | 10.455,00 |
| 06 Abr 2024 | 3.359,04 | 41,08 | 1,24% | 3.315,35 | 3.394,45 | 3.306,80 | 11.505,00 |
| 05 Abr 2024 | 3.317,96 | -11,19 | -0,34% | 3.322,27 | 3.344,95 | 3.217,72 | 23.862,00 |
| 04 Abr 2024 | 3.329,15 | 11,31 | 0,34% | 3.304,44 | 3.413,25 | 3.258,06 | 20.814,00 |
| 03 Abr 2024 | 3.317,84 | 40,23 | 1,23% | 3.279,81 | 3.364,37 | 3.218,41 | 21.198,00 |
| 02 Abr 2024 | 3.277,61 | -226,31 | -6,46% | 3.504,59 | 3.505,60 | 3.220,19 | 29.650,00 |
| 01 Abr 2024 | 3.503,92 | -143,94 | -3,95% | 3.639,60 | 3.643,34 | 3.421,92 | 28.211,00 |
| 31 Mar 2024 | 3.647,86 | 144,74 | 4,13% | 3.505,52 | 3.654,44 | 3.505,09 | 12.857,00 |
| 30 Mar 2024 | 3.503,12 | -11,68 | -0,33% | 3.506,47 | 3.563,99 | 3.487,78 | 10.084,00 |
| 29 Mar 2024 | 3.514,80 | -48,32 | -1,36% | 3.560,68 | 3.578,99 | 3.477,79 | 15.276,00 |
| 28 Mar 2024 | 3.563,12 | 67,72 | 1,94% | 3.499,19 | 3.609,00 | 3.472,59 | 19.636,00 |
| 27 Mar 2024 | 3.495,40 | -96,27 | -2,68% | 3.585,80 | 3.665,40 | 3.460,87 | 22.610,00 |
| 26 Mar 2024 | 3.591,67 | 0,550 | 0,02% | 3.586,22 | 3.671,00 | 3.548,68 | 23.126,00 |
| 25 Mar 2024 | 3.591,12 | 137,60 | 3,98% | 3.445,20 | 3.662,14 | 3.421,07 | 40.242,00 |
| 24 Mar 2024 | 3.453,52 | 123,51 | 3,71% | 3.330,00 | 3.469,09 | 3.304,73 | 15.393,00 |
| 23 Mar 2024 | 3.330,01 | 7,01 | 0,21% | 3.325,99 | 3.422,39 | 3.270,55 | 16.139,00 |
| 22 Mar 2024 | 3.323,00 | -165,40 | -4,74% | 3.491,47 | 3.532,80 | 3.264,01 | 23.940,00 |
| 21 Mar 2024 | 3.488,40 | -23,37 | -0,67% | 3.508,28 | 3.584,00 | 3.418,43 | 29.062,00 |
| 20 Mar 2024 | 3.511,77 | 348,91 | 11,03% | 3.175,96 | 3.533,39 | 3.060,72 | 45.080,00 |
| 19 Mar 2024 | 3.162,86 | -363,34 | -10,30% | 3.522,42 | 3.530,64 | 3.158,45 | 48.042,00 |
| 18 Mar 2024 | 3.526,20 | -109,63 | -3,02% | 3.635,26 | 3.640,96 | 3.467,24 | 25.220,00 |
| 17 Mar 2024 | 3.635,83 | 109,57 | 3,11% | 3.539,00 | 3.677,39 | 3.420,00 | 25.773,00 |
| 16 Mar 2024 | 3.526,26 | -210,32 | -5,63% | 3.736,21 | 3.781,12 | 3.491,16 | 29.124,00 |
| 15 Mar 2024 | 3.736,58 | -146,50 | -3,77% | 3.886,73 | 3.923,80 | 3.570,76 | 42.601,00 |
| 14 Mar 2024 | 3.883,08 | -122,15 | -3,05% | 4.008,89 | 4.009,41 | 3.790,11 | 35.401,00 |
| 13 Mar 2024 | 4.005,23 | 26,24 | 0,66% | 3.976,61 | 4.075,90 | 3.932,49 | 35.182,00 |
| 12 Mar 2024 | 3.978,99 | -86,34 | -2,12% | 4.067,74 | 4.082,58 | 3.830,54 | 49.709,00 |
| 11 Mar 2024 | 4.065,33 | 183,79 | 4,73% | 3.877,27 | 4.082,00 | 3.745,32 | 43.494,00 |
| 10 Mar 2024 | 3.881,54 | -25,46 | -0,65% | 3.903,96 | 3.958,00 | 3.799,00 | 37.344,00 |
| 09 Mar 2024 | 3.907,00 | 24,81 | 0,64% | 3.881,43 | 3.941,53 | 3.872,66 | 18.175,00 |
| 08 Mar 2024 | 3.882,19 | 16,36 | 0,42% | 3.870,05 | 3.985,78 | 3.836,67 | 37.291,00 |
| 07 Mar 2024 | 3.865,83 | 41,03 | 1,07% | 3.821,45 | 3.932,36 | 3.735,01 | 39.074,00 |
| 06 Mar 2024 | 3.824,80 | 250,56 | 7,01% | 3.566,94 | 3.898,99 | 3.504,02 | 55.407,00 |
| 05 Mar 2024 | 3.574,24 | -51,96 | -1,43% | 3.624,40 | 3.810,94 | 3.331,75 | 54.100,00 |
| 04 Mar 2024 | 3.626,20 | 143,37 | 4,12% | 3.485,42 | 3.637,79 | 3.462,20 | 31.971,00 |
| 03 Mar 2024 | 3.482,83 | 64,37 | 1,88% | 3.418,22 | 3.489,12 | 3.375,77 | 17.132,00 |
| 02 Mar 2024 | 3.418,46 | -11,55 | -0,34% | 3.430,99 | 3.457,85 | 3.397,67 | 15.671,00 |
| 01 Mar 2024 | 3.430,01 | 84,32 | 2,52% | 3.342,52 | 3.449,64 | 3.338,96 | 22.452,00 |
| 29 Fev 2024 | 3.345,69 | -31,97 | -0,95% | 3.381,57 | 3.517,17 | 3.300,09 | 30.946,00 |
| 28 Fev 2024 | 3.377,66 | 139,05 | 4,29% | 3.242,55 | 3.487,66 | 3.182,50 | 35.589,00 |
| 27 Fev 2024 | 3.238,61 | 62,60 | 1,97% | 3.176,45 | 3.288,11 | 3.165,80 | 30.737,00 |
| 26 Fev 2024 | 3.176,01 | 64,28 | 2,07% | 3.110,08 | 3.195,60 | 3.037,00 | 34.608,00 |
| 25 Fev 2024 | 3.111,73 | 122,36 | 4,09% | 2.993,73 | 3.115,20 | 2.985,65 | 20.512,00 |
| 24 Fev 2024 | 2.989,37 | 66,37 | 2,27% | 2.926,20 | 3.004,69 | 2.907,60 | 14.798,00 |
| 23 Fev 2024 | 2.923,00 | -49,01 | -1,65% | 2.973,99 | 2.993,19 | 2.906,52 | 23.490,00 |
| 22 Fev 2024 | 2.972,01 | -0,970 | -0,03% | 2.966,62 | 3.022,54 | 2.911,46 | 26.860,00 |
| 21 Fev 2024 | 2.972,98 | -41,51 | -1,38% | 3.012,23 | 3.016,88 | 2.880,69 | 30.828,00 |
| 20 Fev 2024 | 3.014,49 | 65,09 | 2,21% | 2.946,20 | 3.033,09 | 2.892,40 | 32.203,00 |
| 19 Fev 2024 | 2.949,40 | 74,02 | 2,57% | 2.880,08 | 2.984,52 | 2.857,88 | 22.300,00 |
| 18 Fev 2024 | 2.875,38 | 89,99 | 3,23% | 2.785,82 | 2.891,23 | 2.766,22 | 14.720,00 |
| 17 Fev 2024 | 2.785,39 | -18,43 | -0,66% | 2.799,79 | 2.803,11 | 2.726,61 | 17.602,00 |
| 16 Fev 2024 | 2.803,82 | -16,95 | -0,60% | 2.823,70 | 2.855,26 | 2.758,46 | 23.665,00 |
| 15 Fev 2024 | 2.820,77 | 46,16 | 1,66% | 2.773,04 | 2.860,31 | 2.762,40 | 27.597,00 |
| 14 Fev 2024 | 2.774,61 | 133,81 | 5,07% | 2.637,88 | 2.783,26 | 2.620,48 | 26.341,00 |
| 13 Fev 2024 | 2.640,80 | -20,44 | -0,77% | 2.667,90 | 2.686,05 | 2.591,66 | 30.899,00 |
| 12 Fev 2024 | 2.661,24 | 154,53 | 6,16% | 2.506,71 | 2.661,48 | 2.472,78 | 28.557,00 |
| 11 Fev 2024 | 2.506,71 | 6,16 | 0,25% | 2.497,83 | 2.537,39 | 2.493,81 | 16.496,00 |
| 10 Fev 2024 | 2.500,55 | 14,06 | 0,57% | 2.489,99 | 2.515,00 | 2.477,35 | 16.813,00 |
