Market Cap R$13.60T -0.02%
Volume 24h R$383.77B
BTC % 50.63% 0.19%
ETH % 17.09% -0.87%
Coins 27.786 +2
Exchanges 885
Last update 2 Minutes ago
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
Jun-21 2024 R$19,101.21 R$18,729.53 R$19,225.05 R$19,077.38 R$86,603,958,276 R$2,335,634,249,390
Jun-20 2024 R$19,073.28 R$18,933.36 R$19,670.98 R$19,326.91 R$87,537,323,963 R$2,332,190,066,799
Jun-19 2024 R$19,324.79 R$18,848.49 R$19,464.95 R$18,901.08 R$82,987,580,164 R$2,362,958,603,257
Jun-18 2024 R$18,926.99 R$18,346.84 R$19,077.60 R$19,076.37 R$114,116,279,775 R$2,314,335,564,651
Jun-17 2024 R$19,084.40 R$18,849.72 R$19,738.51 R$19,681.67 R$96,843,710,813 R$2,293,167,608,266
Jun-16 2024 R$19,660.63 R$19,240.47 R$19,812.82 R$19,375.31 R$53,603,684,637 R$2,362,315,682,905
Jun-15 2024 R$19,363.57 R$18,874.02 R$19,484.04 R$18,915.66 R$69,144,749,678 R$2,326,631,221,430
Jun-14 2024 R$18,904.04 R$18,299.92 R$19,158.34 R$18,857.91 R$85,749,218,114 R$2,271,341,802,027
Jun-13 2024 R$18,841.22 R$18,657.91 R$19,334.66 R$19,334.66 R$78,611,706,057 R$2,263,821,583,121
Jun-12 2024 R$19,337.07 R$18,841.89 R$19,820.12 R$19,006.33 R$93,152,254,123 R$2,323,433,061,101
Jun-11 2024 R$19,009.10 R$18,676.15 R$19,930.98 R$19,911.40 R$104,217,404,538 R$2,284,052,533,842
Jun-10 2024 R$19,912.18 R$19,836.29 R$20,135.84 R$20,126.10 R$56,393,090,672 R$2,392,531,473,999
Jun-09 2024 R$20,130.06 R$19,934.49 R$20,186.81 R$19,989.93 R$42,989,831,704 R$2,418,653,852,427
Jun-08 2024 R$19,999.95 R$19,941.38 R$20,137.47 R$19,964.99 R$49,451,115,202 R$2,402,978,936,596
Jun-07 2024 R$19,982.08 R$19,746.52 R$20,845.37 R$20,706.08 R$98,968,770,502 R$2,400,838,505,512

Historical and market price analysis of Ethereum (ETH), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 3242 days, from day 08-07-2015.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.4321 BRL.