Cap. de Mercado:

Ethereum Ethereum (ETH)

136.61 USD (2.07%)
0.02959531 BTC (-1.04%)

Buy

Get Wallet

Crypto-Backed Loan

Cap. de Mercado
14,116,525,356 USD
3,058,211 BTC
Volume (24h)
2,970,775,181 USD
643,590 BTC
Fornecimento Circulante
103,334,330 ETH

Dados históricos para Ethereum

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
20/11/2018 148.81 151.25 126.36 130.34 3,134,410,000 13,467,303,239
19/11/2018 177.18 177.18 147.85 149.18 2,745,160,000 15,410,551,811
18/11/2018 174.18 179.15 174.18 177.07 1,810,920,000 18,288,411,984
17/11/2018 175.36 175.85 172.87 174.00 1,832,800,000 17,968,221,715
16/11/2018 180.87 181.35 173.13 175.18 2,015,330,000 18,086,156,169
15/11/2018 181.90 184.25 170.19 180.81 2,638,410,000 18,663,659,629
14/11/2018 206.53 207.04 174.08 181.40 2,595,330,000 18,721,032,761
13/11/2018 210.15 210.51 206.13 206.83 1,610,260,000 21,341,261,802
12/11/2018 211.51 212.62 208.92 210.42 1,452,380,000 21,707,637,540
11/11/2018 212.48 213.00 208.87 211.34 1,501,600,000 21,798,464,881
10/11/2018 209.97 213.86 209.81 212.53 1,377,760,000 21,917,195,708
09/11/2018 211.99 213.32 209.51 210.07 1,554,750,000 21,659,329,261
08/11/2018 217.33 218.34 212.20 212.23 1,769,080,000 21,877,424,057
07/11/2018 218.90 221.65 216.80 217.18 1,927,830,000 22,383,497,662
06/11/2018 209.47 218.45 207.89 218.45 1,856,940,000 22,445,690,692
05/11/2018 207.10 210.82 206.57 209.09 1,613,510,000 21,540,996,877
04/11/2018 200.16 211.27 198.99 207.49 1,749,300,000 21,371,416,840
03/11/2018 200.74 200.74 199.53 200.19 1,307,150,000 20,615,439,151
02/11/2018 198.98 201.27 198.75 200.63 1,451,870,000 20,657,629,735
01/11/2018 197.54 203.75 197.33 198.87 1,336,700,000 20,472,105,764
31/10/2018 197.65 198.34 196.53 197.38 1,442,380,000 20,314,628,127
30/10/2018 197.20 198.12 196.35 197.56 1,363,500,000 20,328,580,026
29/10/2018 205.17 205.60 195.73 197.25 1,517,230,000 20,292,811,278
28/10/2018 204.51 205.92 203.52 205.37 1,139,140,000 21,123,907,349
27/10/2018 203.36 206.08 203.13 204.21 1,084,810,000 21,000,852,987
26/10/2018 202.34 204.78 201.55 203.33 1,161,310,000 20,906,130,835
25/10/2018 203.87 204.13 201.82 202.72 1,102,900,000 20,839,259,066
24/10/2018 204.13 205.58 203.35 203.85 1,102,220,000 20,951,603,018
23/10/2018 204.02 205.15 201.91 204.34 1,237,490,000 20,997,181,867
22/10/2018 205.17 206.93 203.38 204.04 1,328,980,000 20,962,977,292
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)