Cap Mercado $3.36T
-0.54%
Volume 24h $283.11B
-10.73%
BTC % 54.85%
-0.01%
ETH % 11.26%
0.88%
Moedas
33.760
+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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $3,195.59 | $2,989.69 | $3,212.26 | $2,999.30 | $30,186,469,794 | $385,694,087,253 |
| Dec-02 2025 | $2,997.87 | $2,785.28 | $3,031.04 | $2,799.27 | $26,868,731,511 | $361,829,811,714 |
| Dec-01 2025 | $2,799.57 | $2,726.62 | $2,996.33 | $2,996.33 | $36,732,178,499 | $337,896,212,712 |
| Nov-30 2025 | $2,994.09 | $2,981.21 | $3,050.06 | $2,991.08 | $11,513,355,908 | $361,373,445,296 |
| Nov-29 2025 | $2,991.47 | $2,972.36 | $3,050.68 | $3,032.75 | $12,777,340,613 | $361,057,352,324 |
| Nov-28 2025 | $3,032.99 | $2,997.33 | $3,092.49 | $3,014.23 | $20,652,263,108 | $366,069,196,073 |
| Nov-27 2025 | $3,014.33 | $2,987.94 | $3,068.17 | $3,026.08 | $16,997,698,103 | $363,817,404,314 |
| Nov-26 2025 | $3,027.87 | $2,889.97 | $3,041.94 | $2,958.98 | $21,462,445,471 | $365,450,963,828 |
| Nov-25 2025 | $2,957.85 | $2,859.35 | $2,975.81 | $2,946.54 | $23,329,582,934 | $356,999,484,370 |
| Nov-24 2025 | $2,952.89 | $2,772.96 | $2,981.84 | $2,799.72 | $32,474,682,337 | $356,401,392,775 |
| Nov-23 2025 | $2,801.51 | $2,768.47 | $2,848.12 | $2,769.40 | $20,559,962,157 | $338,131,205,931 |
| Nov-22 2025 | $2,768.46 | $2,704.91 | $2,792.69 | $2,764.16 | $15,422,802,088 | $334,141,685,908 |
| Nov-21 2025 | $2,765.22 | $2,629.55 | $2,873.72 | $2,838.92 | $50,614,339,363 | $333,751,085,647 |
| Nov-20 2025 | $2,834.96 | $2,803.69 | $3,054.32 | $3,021.66 | $43,668,493,679 | $342,168,663,063 |
| Nov-19 2025 | $3,023.03 | $2,872.59 | $3,118.56 | $3,118.56 | $40,145,836,391 | $364,868,034,774 |