Cap Mercado $2.75T
0.27%
Volume 24h $252.49B
0.88%
BTC % 55.7%
-0.05%
ETH % 10.06%
0.49%
Moedas
34.540
+5
Trocas
885
Última atualização
22 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 |
|---|---|---|---|---|---|---|
| Apr-28 2026 | $2,289.12 | $2,262.52 | $2,309.23 | $2,302.81 | $12,768,335,569 | $276,270,374,674 |
| Apr-27 2026 | $2,303.59 | $2,269.06 | $2,402.71 | $2,373.45 | $17,878,836,054 | $278,018,198,155 |
| Apr-26 2026 | $2,369.89 | $2,308.58 | $2,376.62 | $2,318.76 | $10,625,759,457 | $286,019,589,223 |
| Apr-25 2026 | $2,318.37 | $2,305.43 | $2,322.74 | $2,315.80 | $6,545,909,693 | $279,802,079,083 |
| Apr-24 2026 | $2,315.75 | $2,303.03 | $2,336.63 | $2,332.05 | $13,371,390,157 | $279,486,806,100 |
| Apr-23 2026 | $2,331.71 | $2,292.31 | $2,378.40 | $2,378.20 | $19,911,957,990 | $281,412,667,265 |
| Apr-22 2026 | $2,377.06 | $2,315.12 | $2,420.58 | $2,328.09 | $22,461,021,872 | $286,887,558,370 |
| Apr-21 2026 | $2,327.22 | $2,289.02 | $2,335.40 | $2,315.84 | $16,104,113,030 | $280,872,526,983 |
| Apr-20 2026 | $2,314.83 | $2,263.35 | $2,344.28 | $2,263.35 | $19,084,852,181 | $279,378,203,126 |
| Apr-19 2026 | $2,264.94 | $2,257.20 | $2,355.15 | $2,352.51 | $17,092,246,074 | $273,358,032,330 |
| Apr-18 2026 | $2,350.86 | $2,342.90 | $2,427.16 | $2,422.05 | $14,400,085,617 | $283,727,285,725 |
| Apr-17 2026 | $2,421.10 | $2,319.18 | $2,463.11 | $2,349.91 | $26,467,618,336 | $292,205,024,891 |
| Apr-16 2026 | $2,348.85 | $2,287.82 | $2,367.20 | $2,358.23 | $20,602,833,116 | $283,485,507,608 |
| Apr-15 2026 | $2,359.86 | $2,311.64 | $2,384.31 | $2,326.15 | $17,004,071,926 | $284,814,445,297 |
| Apr-14 2026 | $2,322.66 | $2,305.94 | $2,410.73 | $2,374.47 | $25,201,812,033 | $280,325,024,031 |