Cap Mercado $2.40T
-0.38%
Volume 24h $119.70B
-44.76%
BTC % 52.64%
0.34%
ETH % 13.8%
0.21%
Moedas
28.573
+3
Trocas
885
Última atualização
47 Segundos atrás
Preços históricos de Ethereum (ETH), 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 | $2,769.13 | $2,744.24 | $2,819.89 | $2,766.89 | $11,740,271,354 | $333,123,121,585 |
| Aug-23 2024 | $2,762.95 | $2,622.77 | $2,792.08 | $2,622.77 | $16,855,110,070 | $332,373,300,678 |
| Aug-22 2024 | $2,623.05 | $2,589.55 | $2,643.35 | $2,632.34 | $10,733,449,782 | $315,536,858,200 |
| Aug-21 2024 | $2,631.50 | $2,542.41 | $2,660.58 | $2,574.57 | $12,760,544,764 | $316,547,530,305 |
| Aug-20 2024 | $2,573.83 | $2,565.12 | $2,693.68 | $2,636.62 | $13,243,591,019 | $309,603,861,812 |
| Aug-19 2024 | $2,637.04 | $2,569.21 | $2,648.28 | $2,612.15 | $11,970,811,398 | $317,200,371,372 |
| Aug-18 2024 | $2,615.93 | $2,598.96 | $2,680.62 | $2,614.44 | $9,183,083,084 | $314,655,768,320 |
| Aug-17 2024 | $2,613.63 | $2,590.06 | $2,625.24 | $2,592.95 | $6,680,915,107 | $314,372,121,960 |
| Aug-16 2024 | $2,593.60 | $2,557.75 | $2,627.25 | $2,569.64 | $13,280,445,823 | $311,957,236,613 |
| Aug-15 2024 | $2,570.10 | $2,529.80 | $2,674.32 | $2,663.51 | $16,341,773,614 | $309,124,035,833 |
| Aug-14 2024 | $2,663.75 | $2,641.98 | $2,775.28 | $2,703.50 | $15,815,947,616 | $320,382,070,851 |
| Aug-13 2024 | $2,703.37 | $2,616.99 | $2,732.96 | $2,721.59 | $16,386,511,090 | $325,141,661,663 |
| Aug-12 2024 | $2,723.42 | $2,513.39 | $2,742.60 | $2,556.08 | $21,652,702,836 | $327,547,613,876 |
| Aug-11 2024 | $2,554.49 | $2,549.16 | $2,711.66 | $2,608.25 | $13,578,268,512 | $307,223,164,489 |
| Aug-10 2024 | $2,608.10 | $2,583.31 | $2,640.34 | $2,597.35 | $9,374,177,593 | $313,665,005,815 |