Ethereum Histórico de preços

(ETH)

Período de tempo: 2024-09-08 ~ 2025-09-09

2024-09-08

2025-09-09

USD

Data	Preço de abertura*	ELEVADO	BAIXO	Preço de fechamento**	Vol
2025-09-08	$4,297.954	$4,384.36	$4,271.52	$4,369.204	$24.798B
2025-09-07	$4,272.215	$4,315.97	$4,253.6	$4,298.771	$15.246B
2025-09-06	$4,282.043	$4,343.23	$4,240.03	$4,271.858	$16.336B
2025-09-05	$4,312.374	$4,489.91	$4,257.64	$4,279.267	$38.560B
2025-09-04	$4,481.886	$4,491.25	$4,287.34	$4,308.534	$30.121B
2025-09-03	$4,293.049	$4,482.357	$4,265.147	$4,482.357	$30.637B
2025-09-02	$4,359.130	$4,412.778	$4,238.452	$4,303.39	$34.168B
2025-09-01	$4,484.525	$4,489.568	$4,356.081	$4,360.942	$26.891B
2025-08-31	$4,373.451	$4,491.173	$4,340.297	$4,484.387	$20.375B
2025-08-30	$4,335.164	$4,415.61	$4,259.12	$4,371.047	$23.046B
2025-08-29	$4,495.490	$4,511.706	$4,279.958	$4,319.750	$38.497B
2025-08-28	$4,657.275	$4,639.778	$4,472.997	$4,504.821	$30.176B
2025-08-27	$4,519.526	$4,657.275	$4,513.930	$4,653.785	$36.666B
2025-08-26	$4,615.851	$4,615.465	$4,341.541	$4,520.351	$48.219B
2025-08-25	$4,796.883	$4,946.045	$4,538.581	$4,596.18	$56.671B
2025-08-24	$4,754.478	$4,824.621	$4,725.515	$4,797.238	$20.620B
2025-08-23	$4,643.631	$4,877.094	$4,682.680	$4,749.127	$47.604B
2025-08-22	$4,242.907	$4,756.705	$4,211.661	$4,644.359	$46.193B
2025-08-21	$4,262.936	$4,368.069	$4,230.465	$4,242.451	$30.723B
2025-08-20	$4,197.522	$4,318.147	$4,074.495	$4,254.971	$40.491B