Cap Mercado $3.90T
0.59%
Volume 24h $223.89B
BTC % 54.83%
-0.36%
ETH % 12.04%
0.16%
Moedas
33.449
+3
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-17 2025 | $3,833.00 | $3,689.37 | $3,944.39 | $3,892.98 | $57,404,271,888 | $462,639,228,928 |
| Oct-16 2025 | $3,894.25 | $3,829.74 | $4,070.70 | $3,989.18 | $49,266,574,885 | $470,032,316,147 |
| Oct-15 2025 | $3,986.39 | $3,942.40 | $4,209.22 | $4,127.02 | $49,589,571,682 | $481,153,741,150 |
| Oct-14 2025 | $4,125.01 | $3,905.39 | $4,262.55 | $4,245.34 | $67,363,667,461 | $497,885,070,397 |
| Oct-13 2025 | $4,245.57 | $4,068.54 | $4,283.70 | $4,143.06 | $50,316,955,070 | $512,454,313,249 |
| Oct-12 2025 | $4,162.32 | $3,704.39 | $4,162.32 | $3,748.89 | $61,061,329,057 | $502,406,326,133 |
| Oct-11 2025 | $3,750.42 | $3,658.34 | $3,882.24 | $3,851.15 | $62,774,449,707 | $452,688,923,422 |
| Oct-10 2025 | $3,840.96 | $3,601.24 | $4,395.13 | $4,372.32 | $97,736,621,123 | $463,616,399,824 |
| Oct-09 2025 | $4,369.06 | $4,279.47 | $4,531.47 | $4,526.36 | $47,903,074,596 | $527,360,419,017 |
| Oct-08 2025 | $4,526.96 | $4,429.25 | $4,550.08 | $4,456.90 | $40,456,628,235 | $546,418,898,901 |
| Oct-07 2025 | $4,451.10 | $4,451.10 | $4,754.88 | $4,690.58 | $54,879,425,294 | $537,263,197,187 |
| Oct-06 2025 | $4,687.70 | $4,498.90 | $4,732.80 | $4,513.91 | $44,992,456,374 | $565,821,810,942 |
| Oct-05 2025 | $4,515.30 | $4,474.02 | $4,614.05 | $4,490.56 | $44,880,806,324 | $545,011,459,891 |
| Oct-04 2025 | $4,489.05 | $4,444.66 | $4,517.96 | $4,514.48 | $21,832,270,764 | $541,843,342,777 |
| Oct-03 2025 | $4,516.00 | $4,433.01 | $4,588.18 | $4,480.99 | $49,549,533,009 | $545,096,837,383 |