Turbo ETH Histórico de preços

(TETH)

Período de tempo: 2024-09-16 ~ 2025-09-17

2024-09-16

2025-09-17

USD

Data	Preço de abertura*	ELEVADO	BAIXO	Preço de fechamento**	Vol
2025-09-16	$4,595.043	$4,680.219	$4,551.197	$4,551.197	$26,069.94
2025-09-15	$4,713.444	$4,741.060	$4,594.760	$4,595.043	$23,181.38
2025-09-14	$4,764.408	$4,778.648	$4,712.508	$4,713.444	$95,787.23
2025-09-13	$4,622.564	$4,828.557	$4,622.909	$4,764.129	$123.751K
2025-09-12	$4,478.153	$4,625.707	$4,476.536	$4,622.564	$212.146K
2025-09-11	$4,508.908	$4,522.080	$4,376.353	$4,478.153	$474.542K
2025-09-10	$4,388.478	$4,508.909	$4,374.032	$4,508.908	$59,265.93
2025-09-09	$4,458.688	$4,445.778	$4,369.721	$4,388.465	$43,088.38
2025-09-08	$4,393.558	$4,458.722	$4,366.803	$4,458.687	$40,747.55
2025-09-07	$4,368.741	$4,394.014	$4,337.499	$4,393.376	$56,087.63
2025-09-06	$4,368.611	$4,400.123	$4,363.634	$4,368.741	$66,654.30
2025-09-05	$4,414.975	$4,544.644	$4,368.410	$4,368.611	$75,359.02
2025-09-04	$4,541.399	$4,556.677	$4,413.507	$4,414.975	$35,528.06
2025-09-03	$4,414.342	$4,541.4	$4,362.76	$4,541.399	$71,453.48
2025-09-02	$4,475.018	$4,472.53	$4,347.98	$4,414.487	$43,588.30
2025-09-01	$4,537.550	$4,566.19	$4,469.26	$4,475.018	$142.797K
2025-08-31	$4,487.791	$4,564.69	$4,462.93	$4,537.737	$67,006.09
2025-08-30	$4,403.994	$4,489.48	$4,371.75	$4,487.798	$164.022K
2025-08-29	$4,640.177	$4,659.4	$4,403.65	$4,403.994	$91,103.24
2025-08-28	$4,712.677	$4,709.5	$4,589.3	$4,634.955	$233.643K