Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas ETHW
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 33,68 | 0,08 | 0,22% | 33,68 | 33,68 | 33,68 | 0 |
| 19 Jul 2024 | 33,605 | 0,33 | 1,01% | 33,13 | 33,605 | 33,13 | 2.132 |
| 18 Jul 2024 | 33,27 | -0,55 | -1,63% | 33,27 | 33,27 | 33,27 | 0 |
| 17 Jul 2024 | 33,82 | 0,15 | 0,43% | 33,82 | 33,82 | 33,82 | 0 |
| 16 Jul 2024 | 33,675 | 0,72 | 2,20% | 33,675 | 33,675 | 33,675 | 3 |
| 15 Jul 2024 | 32,95 | 2,04 | 6,60% | 32,76 | 32,95 | 32,76 | 300 |
| 12 Jul 2024 | 30,91 | 0,21 | 0,68% | 30,91 | 30,91 | 30,91 | 0 |
| 11 Jul 2024 | 30,70 | 0,32 | 1,07% | 31,27 | 31,27 | 30,70 | 846 |
| 10 Jul 2024 | 30,375 | 0,58 | 1,95% | 30,23 | 30,375 | 30,23 | 846 |
| 09 Jul 2024 | 29,795 | 0,48 | 1,62% | 29,795 | 29,795 | 29,795 | 1 |
| 08 Jul 2024 | 29,32 | 0,09 | 0,33% | 29,32 | 29,32 | 29,32 | 5 |
| 05 Jul 2024 | 29,225 | -1,20 | -3,93% | 29,225 | 29,225 | 29,225 | 2 |
| 04 Jul 2024 | 30,42 | -1,88 | -5,82% | 30,42 | 30,42 | 30,42 | 3 |
| 03 Jul 2024 | 32,30 | -0,95 | -2,86% | 32,30 | 32,30 | 32,30 | 3 |
| 02 Jul 2024 | 33,25 | -0,58 | -1,70% | 33,25 | 33,25 | 33,25 | 0 |
| 01 Jul 2024 | 33,825 | 0,51 | 1,53% | 33,825 | 33,825 | 33,825 | 0 |
| 28 Jun 2024 | 33,315 | -0,27 | -0,80% | 33,315 | 33,315 | 33,315 | 0 |
| 27 Jun 2024 | 33,585 | 0,83 | 2,52% | 33,585 | 33,585 | 33,585 | 0 |
| 26 Jun 2024 | 32,76 | -0,61 | -1,81% | 32,76 | 32,76 | 32,76 | 0 |
| 25 Jun 2024 | 33,365 | 1,06 | 3,28% | 33,365 | 33,365 | 33,365 | 0 |
| 24 Jun 2024 | 32,305 | -1,85 | -5,42% | 31,99 | 32,305 | 31,99 | 2.531 |
| 21 Jun 2024 | 34,155 | -0,21 | -0,60% | 34,155 | 34,155 | 34,155 | 0 |
| 20 Jun 2024 | 34,36 | -0,03 | -0,09% | 34,36 | 34,36 | 34,36 | 0 |
| 19 Jun 2024 | 34,39 | 1,09 | 3,26% | 34,39 | 34,39 | 34,39 | 4 |
| 18 Jun 2024 | 33,305 | -0,96 | -2,80% | 33,305 | 33,305 | 33,305 | 0 |
| 17 Jun 2024 | 34,265 | 0,22 | 0,65% | 34,265 | 34,265 | 34,265 | 0 |
| 14 Jun 2024 | 34,045 | 0,06 | 0,18% | 34,045 | 34,045 | 34,045 | 39 |
| 13 Jun 2024 | 33,985 | -1,45 | -4,09% | 33,985 | 33,985 | 33,985 | 0 |
| 12 Jun 2024 | 35,435 | 1,17 | 3,40% | 35,435 | 35,435 | 35,435 | 0 |
| 11 Jun 2024 | 34,27 | -1,74 | -4,82% | 34,27 | 34,27 | 34,27 | 0 |
| 10 Jun 2024 | 36,005 | -1,10 | -2,96% | 36,005 | 36,005 | 36,005 | 0 |
| 07 Jun 2024 | 37,105 | -0,39 | -1,04% | 37,105 | 37,105 | 37,105 | 1 |
| 06 Jun 2024 | 37,495 | 0,22 | 0,59% | 37,495 | 37,495 | 37,495 | 3 |
| 05 Jun 2024 | 37,275 | 0,20 | 0,54% | 37,275 | 37,275 | 37,275 | 0 |
| 04 Jun 2024 | 37,075 | 0,11 | 0,30% | 37,075 | 37,075 | 37,075 | 0 |
| 03 Jun 2024 | 36,965 | 0,13 | 0,35% | 36,965 | 36,965 | 36,965 | 1 |
| 31 Mai 2024 | 36,835 | -0,04 | -0,09% | 36,835 | 36,835 | 36,835 | 4 |
| 30 Mai 2024 | 36,87 | 0,13 | 0,34% | 36,87 | 36,87 | 36,87 | 0 |
| 29 Mai 2024 | 36,745 | -0,72 | -1,92% | 36,745 | 36,745 | 36,745 | 0 |
