Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.Cotações Históricas ETHUSDT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 3.378,13 | -1,07 | -0,03% | 3.380,32 | 3.407,72 | 3.374,80 | 8.743,00 |
| 28 Jun 2024 | 3.379,20 | -70,23 | -2,04% | 3.450,86 | 3.487,29 | 3.368,76 | 22.130,00 |
| 27 Jun 2024 | 3.449,43 | 77,43 | 2,30% | 3.370,87 | 3.472,33 | 3.364,00 | 20.094,00 |
| 26 Jun 2024 | 3.372,00 | -23,81 | -0,70% | 3.395,12 | 3.424,63 | 3.329,23 | 20.656,00 |
| 25 Jun 2024 | 3.395,81 | 43,52 | 1,30% | 3.352,30 | 3.425,59 | 3.336,91 | 23.990,00 |
| 24 Jun 2024 | 3.352,29 | -66,94 | -1,96% | 3.420,90 | 3.433,12 | 3.246,04 | 53.949,00 |
| 23 Jun 2024 | 3.419,23 | -77,68 | -2,22% | 3.496,59 | 3.521,04 | 3.410,08 | 13.142,00 |
| 22 Jun 2024 | 3.496,91 | -21,10 | -0,60% | 3.520,29 | 3.521,00 | 3.478,15 | 11.494,00 |
| 21 Jun 2024 | 3.518,01 | 4,81 | 0,14% | 3.513,14 | 3.543,52 | 3.449,44 | 34.195,00 |
| 20 Jun 2024 | 3.513,20 | -46,94 | -1,32% | 3.557,82 | 3.624,34 | 3.488,33 | 31.991,00 |
| 19 Jun 2024 | 3.560,14 | 74,33 | 2,13% | 3.483,44 | 3.584,59 | 3.466,38 | 32.108,00 |
| 18 Jun 2024 | 3.485,81 | -26,52 | -0,76% | 3.512,10 | 3.515,69 | 3.372,76 | 44.949,00 |
| 17 Jun 2024 | 3.512,33 | -110,60 | -3,05% | 3.625,79 | 3.637,51 | 3.466,43 | 33.674,00 |
| 16 Jun 2024 | 3.622,93 | 56,10 | 1,57% | 3.568,57 | 3.652,58 | 3.542,71 | 14.911,00 |
| 15 Jun 2024 | 3.566,83 | 84,96 | 2,44% | 3.481,21 | 3.593,16 | 3.473,99 | 24.609,00 |
| 14 Jun 2024 | 3.481,87 | 11,08 | 0,32% | 3.469,38 | 3.531,37 | 3.368,39 | 32.171,00 |
| 13 Jun 2024 | 3.470,79 | -89,47 | -2,51% | 3.560,28 | 3.561,38 | 3.434,66 | 29.919,00 |
| 12 Jun 2024 | 3.560,26 | 60,65 | 1,73% | 3.498,57 | 3.653,47 | 3.463,90 | 38.818,00 |
| 11 Jun 2024 | 3.499,61 | -168,39 | -4,59% | 3.666,99 | 3.673,00 | 3.436,27 | 43.887,00 |
| 10 Jun 2024 | 3.668,00 | -37,95 | -1,02% | 3.706,58 | 3.713,44 | 3.651,74 | 15.590,00 |
| 09 Jun 2024 | 3.705,95 | 24,09 | 0,65% | 3.680,79 | 3.718,72 | 3.667,97 | 10.242,00 |
| 08 Jun 2024 | 3.681,86 | 1,47 | 0,04% | 3.675,15 | 3.709,41 | 3.669,06 | 14.016,00 |
| 07 Jun 2024 | 3.680,39 | -133,60 | -3,50% | 3.813,42 | 3.841,00 | 3.622,69 | 36.139,00 |
| 06 Jun 2024 | 3.813,99 | -49,82 | -1,29% | 3.867,30 | 3.877,34 | 3.763,10 | 23.672,00 |
| 05 Jun 2024 | 3.863,81 | 50,60 | 1,33% | 3.812,50 | 3.885,43 | 3.777,62 | 27.275,00 |
| 04 Jun 2024 | 3.813,21 | 45,96 | 1,22% | 3.766,87 | 3.830,81 | 3.742,41 | 23.029,00 |
| 03 Jun 2024 | 3.767,25 | -17,46 | -0,46% | 3.779,93 | 3.848,61 | 3.759,08 | 24.881,00 |
| 02 Jun 2024 | 3.784,71 | -31,28 | -0,82% | 3.816,26 | 3.838,19 | 3.753,38 | 20.952,00 |
| 01 Jun 2024 | 3.815,99 | 51,93 | 1,38% | 3.765,89 | 3.833,14 | 3.752,68 | 13.185,00 |
| 31 Mai 2024 | 3.764,06 | 15,42 | 0,41% | 3.747,65 | 3.844,78 | 3.724,41 | 27.282,00 |
| 30 Mai 2024 | 3.748,65 | -19,54 | -0,52% | 3.769,52 | 3.825,18 | 3.704,15 | 27.796,00 |
| 29 Mai 2024 | 3.768,19 | -75,41 | -1,96% | 3.844,20 | 3.884,41 | 3.746,29 | 33.295,00 |
| 28 Mai 2024 | 3.843,60 | -52,41 | -1,35% | 3.894,17 | 3.929,38 | 3.775,23 | 41.596,00 |
| 27 Mai 2024 | 3.896,01 | 68,21 | 1,78% | 3.826,19 | 3.976,84 | 3.824,55 | 36.373,00 |
| 26 Mai 2024 | 3.827,80 | 78,80 | 2,10% | 3.749,03 | 3.882,42 | 3.732,53 | 29.069,00 |
| 25 Mai 2024 | 3.749,00 | 20,93 | 0,56% | 3.728,67 | 3.777,06 | 3.710,81 | 15.806,00 |
| 24 Mai 2024 | 3.728,07 | -52,09 | -1,38% | 3.778,15 | 3.829,34 | 3.637,96 | 48.029,00 |
| 23 Mai 2024 | 3.780,16 | 39,71 | 1,06% | 3.739,48 | 3.941,78 | 3.640,51 | 112.391,00 |
| 22 Mai 2024 | 3.740,45 | -49,34 | -1,30% | 3.792,19 | 3.810,96 | 3.654,40 | 57.542,00 |
| 21 Mai 2024 | 3.789,79 | 127,43 | 3,48% | 3.673,93 | 3.839,88 | 3.630,23 | 95.214,00 |
| 20 Mai 2024 | 3.662,36 | 589,02 | 19,17% | 3.070,45 | 3.686,08 | 3.048,39 | 84.433,00 |
| 19 Mai 2024 | 3.073,34 | -48,75 | -1,56% | 3.124,20 | 3.136,34 | 3.057,94 | 16.532,00 |
| 18 Mai 2024 | 3.122,09 | 29,45 | 0,95% | 3.092,29 | 3.145,81 | 3.086,12 | 20.017,00 |
| 17 Mai 2024 | 3.092,64 | 148,04 | 5,03% | 2.944,39 | 3.116,03 | 2.933,34 | 35.803,00 |
| 16 Mai 2024 | 2.944,60 | -91,90 | -3,03% | 3.033,09 | 3.040,62 | 2.923,69 | 29.376,00 |
| 15 Mai 2024 | 3.036,50 | 154,02 | 5,34% | 2.885,59 | 3.041,21 | 2.865,40 | 34.902,00 |
| 14 Mai 2024 | 2.882,48 | -67,78 | -2,30% | 2.950,59 | 2.959,84 | 2.866,00 | 26.839,00 |
| 13 Mai 2024 | 2.950,26 | 21,36 | 0,73% | 2.930,80 | 2.994,55 | 2.867,05 | 36.735,00 |
| 12 Mai 2024 | 2.928,90 | 17,21 | 0,59% | 2.911,42 | 2.952,64 | 2.902,63 | 10.617,00 |
| 11 Mai 2024 | 2.911,69 | 1,60 | 0,05% | 2.909,65 | 2.943,09 | 2.890,60 | 13.650,00 |
| 10 Mai 2024 | 2.910,09 | -126,35 | -4,16% | 3.035,79 | 3.053,26 | 2.881,28 | 32.734,00 |
| 09 Mai 2024 | 3.036,44 | 62,69 | 2,11% | 2.975,57 | 3.057,96 | 2.952,34 | 23.791,00 |
| 08 Mai 2024 | 2.973,75 | -32,83 | -1,09% | 3.008,69 | 3.038,15 | 2.941,26 | 26.311,00 |
| 07 Mai 2024 | 3.006,58 | -55,67 | -1,82% | 3.062,71 | 3.128,56 | 3.001,49 | 29.305,00 |
| 06 Mai 2024 | 3.062,25 | -74,15 | -2,36% | 3.136,75 | 3.218,66 | 3.051,32 | 35.454,00 |
| 05 Mai 2024 | 3.136,40 | 19,18 | 0,62% | 3.120,10 | 3.169,53 | 3.074,64 | 21.764,00 |
| 04 Mai 2024 | 3.117,22 | 15,22 | 0,49% | 3.101,98 | 3.165,09 | 3.094,99 | 19.531,00 |
| 03 Mai 2024 | 3.102,00 | 114,49 | 3,83% | 2.986,75 | 3.123,91 | 2.959,49 | 35.567,00 |
| 02 Mai 2024 | 2.987,51 | 11,99 | 0,40% | 2.972,87 | 3.013,65 | 2.898,77 | 36.473,00 |
| 01 Mai 2024 | 2.975,52 | -40,72 | -1,35% | 3.016,98 | 3.022,45 | 2.824,90 | 62.348,00 |
| 30 Abr 2024 | 3.016,24 | -200,16 | -6,22% | 3.214,21 | 3.249,53 | 2.927,21 | 55.812,00 |
| 29 Abr 2024 | 3.216,40 | -46,71 | -1,43% | 3.260,97 | 3.286,54 | 3.119,18 | 42.105,00 |
| 28 Abr 2024 | 3.263,11 | 8,90 | 0,27% | 3.259,93 | 3.350,23 | 3.251,80 | 30.450,00 |
| 27 Abr 2024 | 3.254,21 | 123,22 | 3,94% | 3.132,83 | 3.276,92 | 3.074,64 | 32.351,00 |
| 26 Abr 2024 | 3.130,99 | -26,14 | -0,83% | 3.156,55 | 3.165,33 | 3.104,82 | 25.247,00 |
| 25 Abr 2024 | 3.157,13 | 16,27 | 0,52% | 3.137,12 | 3.189,48 | 3.079,87 | 35.331,00 |
| 24 Abr 2024 | 3.140,86 | -78,93 | -2,45% | 3.220,27 | 3.291,11 | 3.109,25 | 39.143,00 |
| 23 Abr 2024 | 3.219,80 | 20,19 | 0,63% | 3.199,20 | 3.260,17 | 3.153,38 | 25.400,00 |
| 22 Abr 2024 | 3.199,61 | 52,74 | 1,68% | 3.146,69 | 3.234,43 | 3.131,67 | 29.011,00 |
| 21 Abr 2024 | 3.146,87 | -9,32 | -0,30% | 3.154,62 | 3.194,30 | 3.117,50 | 21.939,00 |
| 20 Abr 2024 | 3.156,19 | 98,34 | 3,22% | 3.055,96 | 3.167,78 | 3.022,85 | 24.196,00 |
| 19 Abr 2024 | 3.057,85 | -6,35 | -0,21% | 3.061,64 | 3.122,04 | 2.870,81 | 60.795,00 |
| 18 Abr 2024 | 3.064,20 | 79,65 | 2,67% | 2.985,15 | 3.089,86 | 2.954,20 | 38.869,00 |
| 17 Abr 2024 | 2.984,55 | -99,12 | -3,21% | 3.083,85 | 3.121,79 | 2.922,58 | 49.039,00 |
| 16 Abr 2024 | 3.083,67 | -19,05 | -0,61% | 3.101,29 | 3.126,02 | 2.998,79 | 52.637,00 |
| 15 Abr 2024 | 3.102,72 | -51,06 | -1,62% | 3.146,32 | 3.271,63 | 3.029,93 | 60.433,00 |
| 14 Abr 2024 | 3.153,78 | 148,80 | 4,95% | 3.008,55 | 3.169,62 | 2.909,13 | 73.724,00 |
| 13 Abr 2024 | 3.004,98 | -236,23 | -7,29% | 3.231,35 | 3.298,83 | 2.862,91 | 99.385,00 |
| 12 Abr 2024 | 3.241,21 | -262,46 | -7,49% | 3.501,40 | 3.552,40 | 3.159,55 | 68.915,00 |
| 11 Abr 2024 | 3.503,67 | -39,77 | -1,12% | 3.543,09 | 3.618,30 | 3.476,93 | 33.761,00 |
| 10 Abr 2024 | 3.543,44 | 36,43 | 1,04% | 3.504,38 | 3.559,87 | 3.416,56 | 38.652,00 |
| 09 Abr 2024 | 3.507,01 | -187,81 | -5,08% | 3.699,25 | 3.725,22 | 3.462,77 | 45.397,00 |
| 08 Abr 2024 | 3.694,82 | 242,41 | 7,02% | 3.455,05 | 3.727,81 | 3.409,87 | 49.669,00 |
| 07 Abr 2024 | 3.452,41 | 98,09 | 2,92% | 3.353,82 | 3.459,67 | 3.344,77 | 20.084,00 |
| 06 Abr 2024 | 3.354,32 | 36,36 | 1,10% | 3.317,42 | 3.397,00 | 3.308,11 | 18.244,00 |
| 05 Abr 2024 | 3.317,97 | -11,62 | -0,35% | 3.327,73 | 3.344,25 | 3.215,54 | 34.420,00 |
| 04 Abr 2024 | 3.329,59 | 16,64 | 0,50% | 3.309,02 | 3.439,23 | 3.252,92 | 35.580,00 |
| 03 Abr 2024 | 3.312,95 | 35,76 | 1,09% | 3.278,67 | 3.365,55 | 3.205,82 | 41.024,00 |
| 02 Abr 2024 | 3.277,19 | -226,53 | -6,47% | 3.504,60 | 3.505,39 | 3.221,78 | 62.043,00 |
| 01 Abr 2024 | 3.503,72 | -144,62 | -3,96% | 3.642,26 | 3.645,01 | 3.419,76 | 40.891,00 |
| 31 Mar 2024 | 3.648,34 | 142,06 | 4,05% | 3.505,68 | 3.652,40 | 3.505,09 | 24.251,00 |
| 30 Mar 2024 | 3.506,28 | -3,87 | -0,11% | 3.509,55 | 3.563,65 | 3.485,69 | 21.557,00 |
