Cap Mercado $2.49T
-0.14%
Volume 24h $147.76B
-13.5%
BTC % 50.87%
0.6%
ETH % 15.35%
-0.26%
Moedas
26.858
+32
Trocas
885
Última atualização
2 Minutos 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-25 2024 | $3,156.53 | $3,081.37 | $3,187.77 | $3,137.45 | $13,997,528,794 | $385,248,931,720 |
| Apr-24 2024 | $3,139.80 | $3,110.58 | $3,291.15 | $3,222.29 | $13,996,192,379 | $383,204,597,842 |
| Apr-23 2024 | $3,219.06 | $3,155.66 | $3,261.17 | $3,200.87 | $11,056,424,101 | $392,868,367,330 |
| Apr-22 2024 | $3,201.12 | $3,135.00 | $3,233.77 | $3,148.28 | $12,062,012,927 | $384,366,777,060 |
| Apr-21 2024 | $3,148.14 | $3,121.42 | $3,194.95 | $3,148.35 | $9,397,397,872 | $378,002,345,166 |
| Apr-20 2024 | $3,158.30 | $3,023.91 | $3,169.56 | $3,054.01 | $9,933,991,467 | $379,223,884,962 |
| Apr-19 2024 | $3,059.35 | $2,872.29 | $3,121.25 | $3,064.39 | $20,406,153,298 | $367,347,162,830 |
| Apr-18 2024 | $3,065.54 | $2,957.65 | $3,089.59 | $2,978.84 | $15,177,877,397 | $368,086,323,698 |
| Apr-17 2024 | $2,983.86 | $2,924.68 | $3,119.29 | $3,081.90 | $17,720,678,902 | $358,277,372,931 |
| Apr-16 2024 | $3,085.28 | $3,001.80 | $3,125.30 | $3,097.65 | $19,448,252,604 | $370,451,330,538 |
| Apr-15 2024 | $3,101.79 | $3,041.76 | $3,273.83 | $3,148.05 | $21,931,947,506 | $372,430,311,379 |
| Apr-14 2024 | $3,155.75 | $2,914.42 | $3,173.57 | $3,019.00 | $25,500,872,844 | $378,906,578,835 |
| Apr-13 2024 | $3,010.02 | $2,866.69 | $3,297.28 | $3,232.33 | $29,933,724,156 | $361,415,587,465 |
| Apr-12 2024 | $3,243.59 | $3,193.96 | $3,550.98 | $3,504.17 | $22,079,730,673 | $389,461,645,994 |
| Apr-11 2024 | $3,506.99 | $3,486.87 | $3,615.53 | $3,539.84 | $14,080,977,528 | $421,087,025,719 |