Cap Mercado $2.73T
-0.9%
Volume 24h $195.51B
-35.22%
BTC % 50.14%
-0.19%
ETH % 16.58%
0.06%
Moedas
27.254
+26
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de ETF Ethereum (ETF-ETH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-21 2024 | $0.00287655 | $0.00269996 | $0.00309966 | $0.00271052 | $914 | - |
| May-20 2024 | $0.00268532 | $0.00222082 | $0.00268532 | $0.00222082 | $69 | - |
| May-19 2024 | $0.00222082 | $0.0022167 | $0.00225753 | $0.0022536 | $49 | - |
| May-18 2024 | $0.00225188 | $0.00224016 | $0.00231644 | $0.00231644 | $114 | - |
| May-17 2024 | $0.00231601 | $0.00212803 | $0.00246649 | $0.00212803 | $595 | - |
| May-16 2024 | $0.00207857 | $0.00207789 | $0.00214231 | $0.00214231 | $213 | - |
| May-15 2024 | $0.00213459 | $0.00194444 | $0.00213575 | $0.0019477 | $29 | - |
| May-14 2024 | $0.00195577 | $0.00177487 | $0.00195842 | $0.00177487 | $33 | - |
| May-13 2024 | $0.00177487 | $0.00177487 | $0.00177487 | $0.00177487 | - | - |
| May-12 2024 | $0.00177487 | $0.0017667 | $0.00178064 | $0.00176815 | $5 | - |
| May-11 2024 | $0.00176934 | $0.00176934 | $0.00221527 | $0.00211132 | $737 | - |
| May-10 2024 | $0.00210825 | $0.00187559 | $0.00427178 | $0.00187559 | $355 | - |
| May-09 2024 | $0.00187559 | $0.0018558 | $0.001878 | $0.00185776 | - | - |
| May-08 2024 | $0.00185542 | $0.00185471 | $0.00200812 | $0.00200496 | $9 | - |
| May-07 2024 | $0.00201133 | $0.00201133 | $0.00234491 | $0.00234491 | $652 | - |