Cap Mercado $2.40T
-0.78%
Volume 24h $102.83B
-15.26%
BTC % 52.69%
0.6%
ETH % 13.74%
-0.21%
Moedas
28.578
+6
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de ETH Trust Fund (ETF), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-24 2024 | $780,647,882,113 | $429,348,493,944 | $13,268,089,126,167 | $565,795,037,423 | $65 | - |
| Aug-23 2024 | $565,795,037,423 | $117,875,747,870 | $2,180,304,189,797 | $275,550,216,696 | $37 | - |
| Aug-22 2024 | $275,550,216,696 | $9,500,642,324 | $417,797,960,086 | $108,405,769,144 | $3 | - |
| Aug-21 2024 | $108,405,769,144 | $65,200,938,160 | $2,040,385,577,772 | $2,040,385,577,772 | $1 | - |
| Aug-20 2024 | $2,040,385,577,772 | $1,951,744,711,369 | $8,761,741,499,080 | $2,989,338,872,478 | $32 | - |
| Aug-19 2024 | $2,989,338,872,478 | $1,127,939,609,221 | $2,989,338,872,478 | $1,452,874,116,033 | $7 | - |
| Aug-18 2024 | $1,452,874,116,033 | $1,452,874,116,033 | $3,319,356,324,467 | $2,286,941,594,876 | $5 | - |
| Aug-17 2024 | $2,286,941,594,876 | $1,270,512,122,699 | $2,286,941,594,876 | $1,270,512,122,699 | $1 | - |
| Aug-16 2024 | $1,270,512,122,699 | $1,270,512,122,699 | $1,270,512,122,699 | $1,270,512,122,699 | - | - |
| Aug-15 2024 | $1,270,512,122,699 | $1,187,239,651,217 | $1,270,512,122,699 | $1,187,239,651,217 | $0 | - |
| Aug-14 2024 | $1,187,239,651,217 | $1,187,239,651,217 | $1,459,769,097,742 | $1,459,769,097,742 | $1 | - |
| Aug-13 2024 | $1,459,769,097,742 | $1,242,605,759,605 | $1,459,769,097,742 | $1,242,605,759,605 | $0 | - |
| Aug-12 2024 | $1,242,605,759,605 | $1,242,605,759,605 | $9,447,597,044,005 | $9,447,597,044,005 | $280 | - |
| Aug-11 2024 | $9,447,597,044,005 | $823,753,863,754 | $9,447,597,044,005 | $6,950,262,285,575 | $12 | - |
| Aug-10 2024 | $6,950,262,285,575 | $6,950,262,285,575 | $6,950,262,285,575 | $6,950,262,285,575 | - | - |