Cap. de Mercado:

Ethereum Ethereum (ETH)

118.77 USD (1.22%)
0.03294062 BTC (0.31%)

Buy

Troca

Crypto-Backed Loan

Cap. de Mercado
12,412,846,682 USD
3,442,809 BTC
Volume (24h)
2,420,641,841 USD
671,386 BTC
Fornecimento Circulante
104,515,606 ETH

Dados históricos para Ethereum

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
22/01/2019 117.11 119.66 114.68 118.75 2,552,507,405 12,410,972,241
21/01/2019 119.64 119.72 116.16 117.16 2,421,720,343 12,242,940,197
20/01/2019 124.63 125.07 118.70 119.47 2,964,108,269 12,483,136,112
19/01/2019 121.61 125.90 121.16 124.52 3,048,261,797 13,007,954,846
18/01/2019 123.65 123.84 120.24 121.01 2,305,389,800 12,639,234,713
17/01/2019 123.57 124.27 120.82 123.74 2,594,091,285 12,922,347,330
16/01/2019 121.81 127.12 121.44 123.55 2,746,469,340 12,899,812,275
15/01/2019 129.17 130.74 120.31 122.03 2,735,449,164 12,739,543,688
14/01/2019 116.98 130.86 116.97 129.07 2,798,085,735 13,471,754,802
13/01/2019 125.91 126.27 116.09 116.90 2,268,263,944 12,199,288,487
12/01/2019 127.53 128.67 125.45 125.97 2,212,109,224 13,143,426,379
11/01/2019 127.81 130.17 125.24 127.55 2,667,585,234 13,306,214,134
10/01/2019 150.84 152.15 126.53 128.63 3,397,734,456 13,416,263,931
09/01/2019 150.55 153.62 150.29 150.80 2,369,241,197 15,726,845,711
08/01/2019 151.97 153.63 148.67 150.36 2,459,808,140 15,677,889,902
07/01/2019 157.81 158.45 151.15 151.70 2,712,108,388 15,814,868,678
06/01/2019 155.80 159.37 152.09 157.75 3,231,294,371 16,442,429,109
05/01/2019 154.34 160.82 154.34 155.64 3,338,211,928 16,219,974,745
04/01/2019 148.91 156.88 147.91 154.58 3,126,192,535 16,107,068,093
03/01/2019 155.20 155.86 147.20 149.14 2,676,164,880 15,536,849,936
02/01/2019 141.52 156.93 140.65 155.05 3,328,240,369 16,150,049,902
01/01/2019 133.42 141.40 132.65 140.82 2,258,709,868 14,665,318,370
31/12/2018 140.03 140.18 132.52 133.37 2,358,360,234 13,886,837,730
30/12/2018 137.63 140.69 133.98 139.86 2,660,086,834 14,560,066,114
29/12/2018 138.47 147.03 134.57 138.02 3,169,029,972 14,365,797,196
28/12/2018 116.90 137.65 115.69 137.65 3,130,201,009 14,324,511,544
27/12/2018 131.92 132.68 115.65 116.58 2,612,804,378 12,129,493,222
26/12/2018 129.89 136.68 126.29 131.87 2,720,469,126 13,717,858,346
25/12/2018 141.00 141.00 125.11 129.84 3,298,280,609 13,505,089,290
24/12/2018 130.64 157.67 130.64 140.24 4,370,343,387 14,583,457,939
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)