Cap Mercado $2.21T
-1.92%
Volume 24h $80.24B
2.14%
BTC % 58.2434%
-0.19%
ETH % 9.46835%
-1.49%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Ethereum (ETH), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Ethereum (ETH) em Dólar USD. Esta tabela mostra 3,967 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-16 2026 | $1,793.87 | $1,761.01 | $1,829.88 | $1,795.37 | $2,986,598,857 | $216,491,735,147 |
| Jun-15 2026 | $1,791.56 | $1,713.08 | $1,844.83 | $1,726.38 | $3,337,018,034 | $216,213,001,682 |
| Jun-14 2026 | $1,721.45 | $1,657.52 | $1,726.21 | $1,680.86 | $1,765,620,166 | $207,751,881,307 |
| Jun-13 2026 | $1,679.93 | $1,662.58 | $1,687.76 | $1,666.24 | $1,337,775,082 | $202,741,148,204 |
| Jun-12 2026 | $1,663.45 | $1,657.25 | $1,689.00 | $1,673.21 | $2,212,810,207 | $200,752,340,493 |
| Jun-11 2026 | $1,675.66 | $1,622.11 | $1,689.08 | $1,622.11 | $2,645,392,896 | $202,225,990,944 |
| Jun-10 2026 | $1,621.97 | $1,608.64 | $1,662.89 | $1,640.32 | $2,883,069,641 | $195,746,525,733 |
| Jun-09 2026 | $1,638.10 | $1,627.72 | $1,691.11 | $1,690.40 | $3,057,543,223 | $197,693,264,699 |
| Jun-08 2026 | $1,691.39 | $1,649.05 | $1,712.39 | $1,690.10 | $3,532,962,470 | $204,124,586,208 |
| Jun-07 2026 | $1,686.11 | $1,564.97 | $1,694.08 | $1,569.50 | $3,144,875,032 | $203,487,433,965 |
| Jun-06 2026 | $1,568.27 | $1,520.24 | $1,599.32 | $1,583.68 | $3,637,820,696 | $189,266,375,915 |
| Jun-05 2026 | $1,572.76 | $1,549.08 | $1,773.62 | $1,769.41 | $8,706,871,780 | $189,808,414,419 |
| Jun-04 2026 | $1,767.77 | $1,737.03 | $1,816.60 | $1,813.51 | $5,104,962,818 | $213,343,345,657 |
| Jun-03 2026 | $1,819.39 | $1,781.20 | $1,885.65 | $1,860.47 | $4,363,185,284 | $219,573,334,006 |
| Jun-02 2026 | $1,858.61 | $1,841.18 | $2,006.48 | $2,006.48 | $4,631,664,617 | $224,306,737,526 |