The Ticker Is ETH(ETH)Hoje
$0.000072
The Ticker Is ETH Histórico de preços
(ETH)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000075 | $0.000076 | $0.000073 | $0.000074 | $204.1905 |
2025-09-05 | $0.000075 | $0.000077 | $0.000074 | $0.000075 | $67.61889 |
2025-09-04 | $0.000076 | $0.000076 | $0.000074 | $0.000075 | $403.5869 |
2025-09-03 | $0.000072 | $0.000077 | $0.000072 | $0.000076 | $19.18648 |
2025-09-02 | -- | $0.000073 | $0.000070 | -- | -- |
2025-09-01 | -- | $0.000074 | $0.000071 | -- | -- |
2025-08-31 | $0.000073 | $0.000074 | $0.000071 | $0.000073 | $220.5178 |
2025-08-30 | $0.000075 | $0.000076 | $0.000072 | $0.000073 | $204.3573 |
2025-08-29 | $0.000078 | $0.000081 | $0.000074 | $0.000075 | $376.0963 |
2025-08-28 | -- | $0.000080 | $0.000072 | -- | -- |
2025-08-27 | -- | $0.000075 | $0.000070 | -- | -- |
2025-08-26 | $0.000074 | $0.000075 | $0.000068 | $0.000070 | $370.5481 |
2025-08-25 | -- | $0.000103 | $0.000074 | -- | -- |
2025-08-24 | $0.000080 | $0.000083 | $0.000079 | $0.000081 | $98.92945 |
2025-08-23 | $0.000073 | $0.000083 | $0.000075 | $0.000079 | $2,660.872 |
2025-08-22 | $0.000069 | $0.000077 | $0.000067 | $0.000073 | $110.8049 |
2025-08-21 | $0.000081 | $0.000083 | $0.000069 | $0.000069 | $1,979.798 |
2025-08-20 | $0.000082 | $0.000083 | $0.000078 | $0.000081 | $1,002.347 |
2025-08-19 | $0.000085 | $0.000087 | $0.000082 | $0.000082 | $319.2606 |
2025-08-18 | -- | $0.000092 | $0.000083 | $0.000085 | $710.4917 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
The Ticker Is ETH(ETH)
