Cap Mercado $4.52T
0.84%
Volume 24h $353.90B
-13.18%
BTC % 54.49%
0%
ETH % 12.16%
0.41%
Moedas
33.323
+1
Trocas
885
Última atualização
4 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $1,628,886,583,092 | $1,628,886,583,092 | $1,628,886,583,092 | $1,628,886,583,092 | - | - |
| Oct-03 2025 | $1,628,886,583,092 | $318,611,283,634 | $1,631,590,874,559 | $1,619,814,410,225 | - | - |
| Oct-02 2025 | $1,619,814,410,225 | $1,551,339,270,001 | $1,641,556,448,068 | $1,551,339,270,001 | - | - |
| Oct-01 2025 | $1,551,339,270,001 | $388,246,969,771 | $1,578,899,302,819 | $1,416,301,266,234 | - | - |
| Sep-30 2025 | $1,416,301,266,234 | $1,416,301,266,234 | $1,523,913,736,899 | $1,523,913,736,899 | - | - |
| Sep-29 2025 | $1,523,913,736,899 | $1,503,645,921,211 | $1,552,549,209,265 | $1,511,423,849,576 | - | - |
| Sep-28 2025 | $1,511,423,849,576 | $1,408,629,186,148 | $1,511,423,849,576 | $1,450,787,861,945 | - | - |
| Sep-27 2025 | $1,450,787,861,945 | $1,450,787,861,945 | $1,489,084,407,894 | $1,489,084,407,894 | - | - |
| Sep-26 2025 | $1,489,084,407,894 | $1,435,608,659,189 | $1,489,084,407,894 | $1,435,608,659,189 | $1 | - |
| Sep-25 2025 | $1,994,980,768,043 | $1,994,980,768,043 | $1,994,980,768,043 | $1,994,980,768,043 | - | - |
| Sep-24 2025 | $1,994,980,768,043 | $1,299,785,485,328 | $1,994,980,768,043 | $1,299,785,485,328 | $49 | - |
| Sep-23 2025 | $1,299,785,485,328 | $1,272,830,745,353 | $1,299,785,485,328 | $1,272,830,745,353 | - | - |
| Sep-22 2025 | $1,272,830,745,353 | $1,272,830,745,353 | $1,272,830,745,353 | $1,272,830,745,353 | - | - |
| Sep-21 2025 | $1,272,830,745,353 | $1,272,830,745,353 | $1,272,830,745,353 | $1,272,830,745,353 | - | - |
| Sep-20 2025 | $1,272,830,745,353 | $1,136,194,576,027 | $1,596,238,228,476 | $1,136,194,576,027 | - | - |