Advertisement
Dados Históricos
ETHUSD - Ethereum / US Dollar
4165.72
+0.01% +52.0 pips
4165.72
+0.01% +52.0 pips
Por favor, note que os dados remontam aproximadamente 1000 pontos de dados por cada período de tempo.
| Data | Aberto(a) | Alto | Baixo | Fechar | Alterar (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Sep 24, 2025 00:00 | 4165.2 | 4201.8 | 4158.71 | 4165.72 | +52.0 | +0.01% |
| Sep 23, 2025 00:00 | 4203.07 | 4234.65 | 4117.5 | 4165.47 | -3760.0 | -0.90% |
| Sep 22, 2025 00:00 | 4447.01 | 4462.2 | 4000 | 4202.94 | -24407.0 | -5.81% |
| Sep 21, 2025 00:00 | 4480.69 | 4507 | 4417.8 | 4451.1 | -2959.0 | -0.66% |
| Sep 20, 2025 00:00 | 4469.5 | 4514.7 | 4456.4 | 4483.03 | +1353.0 | +0.30% |
| Sep 19, 2025 00:00 | 4589.4 | 4622.25 | 4437.45 | 4470.5 | -11890.0 | -2.66% |
| Sep 18, 2025 00:00 | 4592.17 | 4647.3 | 4555.02 | 4589.79 | -238.0 | -0.05% |
| Sep 17, 2025 00:00 | 4504.6 | 4641.8 | 4380 | 4592.6 | +8800.0 | +1.92% |
| Sep 16, 2025 00:00 | 4524.68 | 4545.9 | 4416.7 | 4502.17 | -2251.0 | -0.50% |
| Sep 15, 2025 00:00 | 4608.77 | 4679.7 | 4464.68 | 4525.6 | -8317.0 | -1.84% |
| Sep 14, 2025 00:00 | 4666.55 | 4694.53 | 4579.44 | 4607.95 | -5860.0 | -1.27% |
| Sep 13, 2025 00:00 | 4714.66 | 4768.6 | 4606 | 4669.89 | -4477.0 | -0.96% |
| Sep 12, 2025 00:00 | 4459.42 | 4750 | 4449.8 | 4714.03 | +25461.0 | +5.40% |
| Sep 11, 2025 00:00 | 4349.92 | 4481 | 4337.8 | 4461.2 | +11128.0 | +2.49% |
| Sep 10, 2025 00:00 | 4309.94 | 4454.5 | 4283.77 | 4349.39 | +3945.0 | +0.91% |
| Sep 09, 2025 00:00 | 4305.8 | 4378.4 | 4276.5 | 4309.7 | +390.0 | +0.09% |
| Sep 08, 2025 00:00 | 4305.19 | 4384.24 | 4278.4 | 4307.46 | +227.0 | +0.05% |
| Sep 07, 2025 00:00 | 4274.96 | 4336.44 | 4270.02 | 4306.23 | +3127.0 | +0.73% |
| Sep 06, 2025 00:00 | 4307.65 | 4328.95 | 4233.14 | 4274.02 | -3363.0 | -0.79% |
| Sep 05, 2025 00:00 | 4299.15 | 4498.8 | 4127.8 | 4306.79 | +764.0 | +0.18% |
| Sep 04, 2025 00:00 | 4452.4 | 4488.2 | 4265.3 | 4296.8 | -15560.0 | -3.62% |
| Sep 03, 2025 00:00 | 4326.52 | 4495.6 | 4283.09 | 4449.82 | +12330.0 | +2.77% |
| Sep 02, 2025 00:00 | 4314.87 | 4421.8 | 4256.27 | 4324.25 | +938.0 | +0.22% |
| Sep 01, 2025 00:00 | 4392.91 | 4494.3 | 4209.01 | 4316.31 | -7660.0 | -1.77% |
| Aug 31, 2025 00:00 | 4374.39 | 4504.5 | 4373.06 | 4388.98 | +1459.0 | +0.33% |
| Aug 30, 2025 00:00 | 4360.76 | 4420.8 | 4257.17 | 4374.66 | +1390.0 | +0.32% |
| Aug 29, 2025 00:00 | 4512.13 | 4522.8 | 4259.6 | 4358.83 | -15330.0 | -3.52% |
| Aug 28, 2025 00:00 | 4506.95 | 4638.9 | 4428.0 | 4509.6 | +265.0 | +0.06% |
| Aug 27, 2025 00:00 | 4601.11 | 4670.0 | 4479.1 | 4506.05 | -9506.0 | -2.11% |
| Aug 26, 2025 00:00 | 4377.02 | 4641.6 | 4310.0 | 4600.64 | +22362.0 | +4.86% |
| Aug 25, 2025 00:00 | 4779.81 | 4804.4 | 4335.28 | 4371.91 | -40790.0 | -9.33% |
| Aug 24, 2025 00:00 | 4776.67 | 4958.7 | 4708.6 | 4778.61 | +194.0 | +0.04% |
| Aug 23, 2025 00:00 | 4830.18 | 4836.2 | 4658.7 | 4776.8 | -5338.0 | -1.12% |
| Aug 22, 2025 00:00 | 4224.17 | 4889.93 | 4204.86 | 4830.82 | +60665.0 | +12.56% |
| Aug 21, 2025 00:00 | 4336.42 | 4346.4 | 4203.81 | 4222.49 | -11393.0 | -2.70% |
| Aug 20, 2025 00:00 | 4074.64 | 4384.6 | 4062.24 | 4334.54 | +25990.0 | +6.00% |
| Aug 19, 2025 00:00 | 4312.56 | 4360.6 | 4066.2 | 4073.49 | -23907.0 | -5.87% |
| Aug 18, 2025 00:00 | 4472.99 | 4486.3 | 4227.01 | 4314.1 | -15889.0 | -3.68% |
| Aug 17, 2025 00:00 | 4421.92 | 4581.39 | 4397.65 | 4473.29 | +5137.0 | +1.15% |
| Aug 16, 2025 00:00 | 4443.2 | 4496.4 | 4374.88 | 4425.67 | -1753.0 | -0.40% |
| Aug 15, 2025 00:00 | 4549.3 | 4672.9 | 4368.45 | 4439.01 | -11029.0 | -2.48% |
| Aug 14, 2025 00:00 | 4751.54 | 4792.0 | 4444.0 | 4550.29 | -20125.0 | -4.42% |
| Aug 13, 2025 00:00 | 4589.71 | 4786.36 | 4561.3 | 4753.64 | +16393.0 | +3.45% |
| Aug 12, 2025 00:00 | 4224.45 | 4638.3 | 4219.92 | 4590.0 | +36555.0 | +7.96% |
| Aug 11, 2025 00:00 | 4251.62 | 4368.3 | 4154.9 | 4225.32 | -2630.0 | -0.62% |
| Aug 10, 2025 00:00 | 4262.45 | 4333.13 | 4159.5 | 4253.7 | -875.0 | -0.21% |
| Aug 09, 2025 00:00 | 4010.4 | 4326.9 | 4007.14 | 4262.8 | +25240.0 | +5.92% |
| Aug 08, 2025 00:00 | 3912.75 | 4073.5 | 3880.19 | 4009.38 | +9663.0 | +2.41% |
| Aug 07, 2025 00:00 | 3683.56 | 3930.0 | 3647.87 | 3913.8 | +23024.0 | +5.88% |
| Aug 06, 2025 00:00 | 3611.38 | 3702.5 | 3563.44 | 3684.49 | +7311.0 | +1.98% |
| Aug 05, 2025 00:00 | 3720.86 | 3723.8 | 3539.0 | 3613.9 | -10696.0 | -2.96% |
| Aug 04, 2025 00:00 | 3497.31 | 3738.9 | 3490.84 | 3719.88 | +22257.0 | +5.98% |
| Aug 03, 2025 00:00 | 3392.81 | 3525.5 | 3350.0 | 3497.85 | +10504.0 | +3.00% |
| Aug 02, 2025 00:00 | 3486.29 | 3542.4 | 3368.0 | 3393.12 | -9317.0 | -2.75% |
| Aug 01, 2025 00:00 | 3697.85 | 3729.0 | 3428.9 | 3488.02 | -20983.0 | -6.02% |
| Jul 31, 2025 00:00 | 3808.01 | 3883.2 | 3680.01 | 3694.04 | -11397.0 | -3.09% |
| Jul 30, 2025 00:00 | 3792.86 | 3837.9 | 3663.75 | 3809.54 | +1668.0 | +0.44% |
| Jul 29, 2025 00:00 | 3799.44 | 3889.8 | 3715.14 | 3794.61 | -483.0 | -0.13% |
| Jul 28, 2025 00:00 | 3875.01 | 3942.5 | 3751.2 | 3792.47 | -8254.0 | -2.18% |
| Jul 27, 2025 00:00 | 3742.45 | 3882.8 | 3731.36 | 3874.34 | +13189.0 | +3.40% |
| Jul 26, 2025 00:00 | 3725.52 | 3796.1 | 3679.9 | 3740.47 | +1495.0 | +0.40% |
| Jul 25, 2025 00:00 | 3708.88 | 3748.0 | 3574.39 | 3726.8 | +1792.0 | +0.48% |
| Jul 24, 2025 00:00 | 3629.0 | 3775.0 | 3507.78 | 3705.81 | +7681.0 | +2.07% |
| Jul 23, 2025 00:00 | 3749.04 | 3766.79 | 3528.43 | 3628.16 | -12088.0 | -3.33% |
| Jul 22, 2025 00:00 | 3764.17 | 3801.63 | 3617.47 | 3750.58 | -1359.0 | -0.36% |
| Jul 21, 2025 00:00 | 3759.0 | 3860.8 | 3701.5 | 3762.27 | +327.0 | +0.09% |
| Jul 20, 2025 00:00 | 3596.18 | 3825.7 | 3580.2 | 3760.48 | +16430.0 | +4.37% |
| Jul 19, 2025 00:00 | 3549.18 | 3610.85 | 3508.66 | 3593.6 | +4442.0 | +1.24% |
| Jul 18, 2025 00:00 | 3479.34 | 3677.4 | 3461.4 | 3548.62 | +6928.0 | +1.95% |
| Jul 17, 2025 00:00 | 3372.46 | 3526.8 | 3311.01 | 3475.8 | +10334.0 | +2.97% |
| Jul 16, 2025 00:00 | 3138.79 | 3425.89 | 3101.25 | 3371.43 | +23264.0 | +6.90% |
| Jul 15, 2025 00:00 | 3014.29 | 3146.0 | 2927.2 | 3140.62 | +12633.0 | +4.02% |
| Jul 14, 2025 00:00 | 2973.48 | 3083.52 | 2961.2 | 3014.46 | +4098.0 | +1.36% |
| Jul 13, 2025 00:00 | 2942.64 | 3022.0 | 2933.5 | 2968.1 | +2546.0 | +0.86% |
| Jul 12, 2025 00:00 | 2959.22 | 2981.01 | 2900.3 | 2943.5 | -1572.0 | -0.53% |
| Jul 11, 2025 00:00 | 2951.1 | 3040.8 | 2913.58 | 2959.48 | +838.0 | +0.28% |
| Jul 10, 2025 00:00 | 2769.83 | 3001.9 | 2756.22 | 2954.82 | +18499.0 | +6.26% |
| Jul 09, 2025 00:00 | 2616.35 | 2798.0 | 2590.47 | 2769.97 | +15362.0 | +5.55% |
| Jul 08, 2025 00:00 | 2542.39 | 2630.0 | 2523.58 | 2615.39 | +7300.0 | +2.79% |
| Jul 07, 2025 00:00 | 2572.17 | 2593.4 | 2512.76 | 2542.9 | -2927.0 | -1.15% |
| Jul 06, 2025 00:00 | 2516.99 | 2608.8 | 2504.2 | 2570.98 | +5399.0 | +2.10% |
| Jul 05, 2025 00:00 | 2508.0 | 2532.8 | 2488.4 | 2516.93 | +893.0 | +0.35% |
| Jul 04, 2025 00:00 | 2591.36 | 2605.9 | 2475.0 | 2508.31 | -8305.0 | -3.31% |
| Jul 03, 2025 00:00 | 2570.5 | 2639.5 | 2557.21 | 2591.81 | +2131.0 | +0.82% |
| Jul 02, 2025 00:00 | 2405.41 | 2621.2 | 2372.62 | 2570.74 | +16533.0 | +6.43% |
| Jul 01, 2025 00:00 | 2486.16 | 2502.5 | 2385.1 | 2406.09 | -8007.0 | -3.33% |
| Jun 30, 2025 00:00 | 2500.7 | 2524.85 | 2432.6 | 2487.96 | -1274.0 | -0.51% |
| Jun 29, 2025 00:00 | 2437.08 | 2526.27 | 2412.31 | 2500.77 | +6369.0 | +2.55% |
| Jun 28, 2025 00:00 | 2424.1 | 2448.97 | 2405.8 | 2437.21 | +1311.0 | +0.54% |
| Jun 27, 2025 00:00 | 2418.79 | 2465.8 | 2380.39 | 2424.24 | +545.0 | +0.22% |
| Jun 26, 2025 00:00 | 2420.3 | 2521.67 | 2394.91 | 2417.16 | -314.0 | -0.13% |
| Jun 25, 2025 00:00 | 2449.74 | 2470.19 | 2389.5 | 2420.07 | -2967.0 | -1.23% |
| Jun 24, 2025 00:00 | 2412.81 | 2483.38 | 2377.05 | 2448.74 | +3593.0 | +1.47% |
| Jun 23, 2025 00:00 | 2228.46 | 2442.18 | 2189.11 | 2419.0 | +19054.0 | +7.88% |
| Jun 22, 2025 00:00 | 2297.26 | 2315.5 | 2113.0 | 2228.59 | -6867.0 | -3.08% |
| Jun 21, 2025 00:00 | 2407.2 | 2450.5 | 2215.19 | 2297.36 | -10984.0 | -4.78% |
| Jun 20, 2025 00:00 | 2521.43 | 2570.4 | 2366.7 | 2408.3 | -11313.0 | -4.70% |
| Jun 19, 2025 00:00 | 2525.49 | 2549.9 | 2485.37 | 2521.67 | -382.0 | -0.15% |
| Jun 18, 2025 00:00 | 2510.11 | 2550.0 | 2466.05 | 2524.94 | +1483.0 | +0.59% |
| Jun 17, 2025 00:00 | 2545.53 | 2619.44 | 2436.4 | 2510.47 | -3506.0 | -1.40% |
