Cap Mercado $2.28T
1.33%
Volume 24h $88.18B
BTC % 52.94%
0.01%
ETH % 13.8%
-0.14%
Moedas
28.429
+3
Trocas
885
Última atualização
1 minuto 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-09 2024 | $6,950,262,285,575 | $6,921,359,982,080 | $6,950,262,285,575 | $6,921,359,982,080 | $4 | - |
| Aug-08 2024 | $6,921,359,982,080 | $1,141,345,606,148 | $6,921,359,982,080 | $1,141,345,606,148 | $10 | - |
| Aug-07 2024 | $1,141,345,606,148 | $832,377,965,830 | $1,141,345,606,148 | $832,377,965,830 | $1 | - |
| Aug-06 2024 | $3,811,568,065,785 | $536,461,709,692 | $11,293,056,212,194 | $536,461,709,692 | $17 | - |
| Aug-05 2024 | $536,461,709,692 | $227,865,798,050 | $2,949,465,428,808 | $2,949,465,428,808 | $1 | - |
| Aug-04 2024 | $2,949,465,428,808 | $1,010,042,699,156 | $91,381,608,315,359 | $1,010,042,699,156 | $189 | - |
| Aug-03 2024 | $1,010,042,699,156 | $1,632,476,664 | $14,435,308,456,428 | $1,487,819,499,799 | $13 | - |
| Aug-02 2024 | $1,487,819,499,799 | $1,487,819,499,799 | $7,018,954,185,584 | $4,229,760,045,320 | $8 | - |
| Aug-01 2024 | $4,229,760,045,320 | $3,115,854,810 | $25,301,979,724,001 | $10,721,827,212,699 | $61 | - |
| Jul-31 2024 | $10,721,827,212,699 | $28,413,980,455 | $0.0000000063089625051261 | $0.0000000063089625051261 | $181 | - |
| Jul-30 2024 | $0.0000000063089625051261 | $0.000000006135554263666 | $0.0000000167 | $0.0000000062680521215531 | $171 | - |
| Jul-29 2024 | $0.0000000062680521215531 | $0.0000000029913819344664 | $0.0000000062680521215531 | $0.0000000058175498944786 | $53 | - |
| Jul-28 2024 | $0.000000005800235817818 | $0.000000005800235817818 | $0.0000000272 | $0.0000000117 | $280 | - |
| Jul-27 2024 | $0.0000000117 | $0.000000007458227071179999 | $0.0000000354 | $0.0000000141 | $444 | - |
| Jul-26 2024 | $0.0000000105 | $0.0000000098522989085095 | $0.00027053 | $0.00025893 | $19,918 | - |