Cap Mercado $2.50T
0.05%
Volume 24h $96.65B
9.46%
BTC % 53.95%
0.13%
ETH % 9.96%
0.5%
Moedas
34.457
+1
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Chain-key Ethereum (CKETH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $2,043.82 | $2,041.63 | $2,072.70 | $2,055.44 | $1,230 | $1,082,674 |
| Apr-03 2026 | $2,051.52 | $2,034.13 | $2,098.69 | $2,098.69 | $2,689 | $1,086,756 |
| Apr-02 2026 | $2,065.34 | $2,027.23 | $2,140.37 | $2,140.37 | $426 | $1,094,076 |
| Apr-01 2026 | $2,135.96 | $2,078.89 | $2,144.30 | $2,087.69 | $620 | $1,131,483 |
| Mar-31 2026 | $2,092.55 | $2,030.30 | $2,111.85 | $2,032.15 | $3,062 | $1,108,488 |
| Mar-30 2026 | $2,036.37 | $1,977.07 | $2,066.36 | $1,977.07 | $1,323 | $1,078,727 |
| Mar-29 2026 | $1,972.67 | $1,972.67 | $2,026.27 | $1,981.26 | $3,088 | $1,044,983 |
| Mar-28 2026 | $1,988.71 | $1,980.82 | $2,039.28 | $1,997.13 | $675 | $1,053,485 |
| Mar-27 2026 | $1,993.00 | $1,970.38 | $2,082.47 | $2,072.68 | $849 | $1,055,754 |
| Mar-26 2026 | $2,064.60 | $2,030.27 | $2,179.81 | $2,179.81 | $5,370 | $1,093,681 |
| Mar-25 2026 | $2,164.80 | $2,132.52 | $2,202.17 | $2,145.61 | $3,990 | $1,146,763 |
| Mar-24 2026 | $2,138.57 | $2,110.07 | $2,171.75 | $2,157.52 | $3,886 | $1,132,865 |
| Mar-23 2026 | $2,137.20 | $2,030.30 | $2,175.49 | $2,048.12 | $1,586 | $1,132,144 |
| Mar-22 2026 | $2,058.00 | $2,043.26 | $2,114.75 | $2,092.95 | $384 | $1,090,187 |
| Mar-21 2026 | $2,141.40 | $2,130.44 | $2,163.12 | $2,158.93 | $1,882 | $1,134,365 |