Moedas: 5946
Câmbios: 390
Domínio:
BTC 66,2%
ETH 8,31%
XRP 5,75%
ethereum  (ETH)
Ethereum (ETH)
$166,83 -4,2%
0,02089072 BTC -1,3%
65.585 pessoas gostam disto
Capitalização de mercado
$18.061.309.439
Volume de Negociação de 24h
$7.145.470.186
Baixa de 24h / Alta de 24h
$165,95 / $174,44
Circulating Supply
108.260.789 / ∞
ETH
USD

Ethereum (Dados históricos)

Data Abrir Fechar
2019-09-22 Ft 65.237 N/A
2019-09-21 Ft 66.027 Ft 65.237
2019-09-20 Ft 66.739 Ft 66.027
2019-09-19 Ft 63.480 Ft 66.739
2019-09-18 Ft 63.018 Ft 63.480
2019-09-17 Ft 59.648 Ft 63.018
2019-09-16 Ft 56.618 Ft 59.648
2019-09-15 Ft 56.339 Ft 56.618
2019-09-14 Ft 54.217 Ft 56.339
2019-09-13 Ft 54.432 Ft 54.217
2019-09-12 Ft 53.692 Ft 54.432
2019-09-11 Ft 54.090 Ft 53.692
2019-09-10 Ft 54.109 Ft 54.090
2019-09-09 Ft 54.321 Ft 54.109
2019-09-08 Ft 53.235 Ft 54.321
2019-09-07 Ft 50.713 Ft 53.235
2019-09-06 Ft 52.069 Ft 50.713
2019-09-05 Ft 52.193 Ft 52.069
2019-09-04 Ft 53.770 Ft 52.193
2019-09-03 Ft 53.705 Ft 53.770
2019-09-02 Ft 51.467 Ft 53.705
2019-09-01 Ft 51.877 Ft 51.467
2019-08-31 Ft 50.851 Ft 51.877
2019-08-30 Ft 50.583 Ft 50.851
2019-08-29 Ft 51.533 Ft 50.583
2019-08-28 Ft 55.559 Ft 51.533
2019-08-27 Ft 55.866 Ft 55.559
2019-08-26 Ft 55.045 Ft 55.866
2019-08-25 Ft 56.286 Ft 55.045
2019-08-24 Ft 57.362 Ft 56.286
2019-08-23 Ft 56.693 Ft 57.362
2019-08-22 Ft 55.200 Ft 56.693
2019-08-21 Ft 57.909 Ft 55.200
2019-08-20 Ft 59.818 Ft 57.909
2019-08-19 Ft 56.886 Ft 59.818
2019-08-18 Ft 54.370 Ft 56.886
2019-08-17 Ft 54.193 Ft 54.370
2019-08-16 Ft 55.136 Ft 54.193
2019-08-15 Ft 54.239 Ft 55.136
2019-08-14 Ft 60.568 Ft 54.239
2019-08-13 Ft 61.033 Ft 60.568
2019-08-12 Ft 62.731 Ft 61.033
2019-08-11 Ft 59.804 Ft 62.731
2019-08-10 Ft 60.860 Ft 59.804
2019-08-09 Ft 64.329 Ft 60.860
2019-08-08 Ft 65.853 Ft 64.329
2019-08-07 Ft 65.813 Ft 65.853
2019-08-06 Ft 67.753 Ft 65.813
2019-08-05 Ft 65.409 Ft 67.753
2019-08-04 Ft 65.245 Ft 65.409
2019-08-03 Ft 64.178 Ft 65.245
2019-08-02 Ft 64.000 Ft 64.178
2019-08-01 Ft 64.399 Ft 64.000
2019-07-31 Ft 61.540 Ft 64.399
2019-07-30 Ft 62.040 Ft 61.540
2019-07-29 Ft 62.030 Ft 62.040
2019-07-28 Ft 60.700 Ft 62.030
2019-07-27 Ft 64.535 Ft 60.700
2019-07-26 Ft 64.244 Ft 64.535
2019-07-25 Ft 63.433 Ft 64.244
2019-07-24 Ft 62.392 Ft 63.433
2019-07-23 Ft 63.181 Ft 62.392
2019-07-22 Ft 65.595 Ft 63.181
2019-07-21 Ft 66.245 Ft 65.595
2019-07-20 Ft 64.048 Ft 66.245
2019-07-19 Ft 65.491 Ft 64.048
2019-07-18 Ft 61.308 Ft 65.491
2019-07-17 Ft 58.132 Ft 61.308
2019-07-16 Ft 66.512 Ft 58.132
2019-07-15 Ft 65.625 Ft 66.512
2019-07-14 Ft 78.180 Ft 65.625
2019-07-13 Ft 79.770 Ft 78.180
2019-07-12 Ft 77.807 Ft 79.770
2019-07-11 Ft 83.894 Ft 77.807
2019-07-10 Ft 89.431 Ft 83.894
2019-07-09 Ft 90.466 Ft 89.431
2019-07-08 Ft 88.116 Ft 90.466
2019-07-07 Ft 83.601 Ft 88.116
2019-07-06 Ft 83.147 Ft 83.601
2019-07-05 Ft 81.625 Ft 83.147
2019-07-04 Ft 86.859 Ft 81.625
2019-07-03 Ft 83.200 Ft 86.859
2019-07-02 Ft 84.597 Ft 83.200
2019-07-01 Ft 83.219 Ft 84.597
2019-06-30 Ft 91.319 Ft 83.219
2019-06-29 Ft 88.057 Ft 91.319
2019-06-28 Ft 84.211 Ft 88.057
2019-06-27 Ft 95.920 Ft 84.211
2019-06-26 Ft 90.660 Ft 95.920
2019-06-25 Ft 88.314 Ft 90.660
2019-06-24 Ft 87.743 Ft 88.314
2019-06-23 Ft 88.543 Ft 87.743
2019-06-22 Ft 83.931 Ft 88.543
2019-06-21 Ft 77.907 Ft 83.931
2019-06-20 Ft 77.500 Ft 77.907
2019-06-19 Ft 76.439 Ft 77.500
2019-06-18 Ft 78.452 Ft 76.439
2019-06-17 Ft 77.351 Ft 78.452
2019-06-16 Ft 77.109 Ft 77.351
2019-06-15 Ft 75.903 Ft 77.109
2019-06-14 Ft 72.839 Ft 75.903
2019-06-13 Ft 74.324 Ft 72.839
2019-06-12 Ft 69.471 Ft 74.324
2019-06-11 Ft 69.934 Ft 69.471
2019-06-10 Ft 65.643 Ft 69.934
2019-06-09 Ft 69.096 Ft 65.643
2019-06-08 Ft 70.792 Ft 69.096
2019-06-07 Ft 71.136 Ft 70.792
2019-06-06 Ft 70.643 Ft 71.136
2019-06-05 Ft 68.730 Ft 70.643
2019-06-04 Ft 72.336 Ft 68.730
2019-06-03 Ft 78.487 Ft 72.336
2019-06-02 Ft 77.014 Ft 78.487
2019-06-01 Ft 78.003 Ft 77.014
2019-05-31 Ft 74.507 Ft 78.003
2019-05-30 Ft 78.667 Ft 74.507
2019-05-29 Ft 79.462 Ft 78.667
2019-05-28 Ft 79.577 Ft 79.462
2019-05-27 Ft 77.253 Ft 79.577
2019-05-26 Ft 72.843 Ft 77.253
2019-05-25 Ft 72.180 Ft 72.843
2019-05-24 Ft 71.417 Ft 72.180
2019-05-23 Ft 71.528 Ft 71.417
2019-05-22 Ft 74.799 Ft 71.528
2019-05-21 Ft 73.648 Ft 74.799
2019-05-20 Ft 76.188 Ft 73.648
2019-05-19 Ft 68.788 Ft 76.188
2019-05-18 Ft 71.198 Ft 68.788
2019-05-17 Ft 76.951 Ft 71.198
2019-05-16 Ft 72.080 Ft 76.951
2019-05-15 Ft 63.205 Ft 72.080
2019-05-14 Ft 56.569 Ft 63.205
2019-05-13 Ft 53.883 Ft 56.569
2019-05-12 Ft 56.562 Ft 53.883
2019-05-11 Ft 49.658 Ft 56.562
2019-05-10 Ft 49.291 Ft 49.658
2019-05-09 Ft 49.263 Ft 49.291
2019-05-08 Ft 49.282 Ft 49.263
2019-05-07 Ft 49.968 Ft 49.282
2019-05-06 Ft 46.890 Ft 49.968
2019-05-05 Ft 46.998 Ft 46.890
2019-05-04 Ft 48.093 Ft 46.998
2019-05-03 Ft 46.695 Ft 48.093
2019-05-02 Ft 46.216 Ft 46.695
2019-05-01 Ft 46.428 Ft 46.216
2019-04-30 Ft 44.529 Ft 46.428
2019-04-29 Ft 45.271 Ft 44.529
2019-04-28 Ft 45.788 Ft 45.271
2019-04-27 Ft 45.534 Ft 45.788
2019-04-26 Ft 44.524 Ft 45.534
2019-04-25 Ft 47.822 Ft 44.524
2019-04-24 Ft 48.839 Ft 47.822
2019-04-23 Ft 48.674 Ft 48.839
2019-04-22 Ft 48.395 Ft 48.674
2019-04-21 Ft 49.293 Ft 48.395
2019-04-20 Ft 49.310 Ft 49.293
2019-04-19 Ft 49.381 Ft 49.310
2019-04-18 Ft 47.024 Ft 49.381
2019-04-17 Ft 47.167 Ft 47.024
2019-04-16 Ft 45.474 Ft 47.167
2019-04-15 Ft 47.674 Ft 45.474
2019-04-14 Ft 46.643 Ft 47.674
2019-04-13 Ft 46.814 Ft 46.643
2019-04-12 Ft 47.210 Ft 46.814
2019-04-11 Ft 50.555 Ft 47.210
2019-04-10 Ft 50.153 Ft 50.555
2019-04-09 Ft 51.365 Ft 50.153
2019-04-08 Ft 49.866 Ft 51.365
2019-04-07 Ft 47.339 Ft 49.866
2019-04-06 Ft 47.286 Ft 47.339
2019-04-05 Ft 44.901 Ft 47.286
2019-04-04 Ft 45.620 Ft 44.901
2019-04-03 Ft 47.033 Ft 45.620
2019-04-02 Ft 40.630 Ft 47.033
2019-04-01 Ft 40.503 Ft 40.630
2019-03-31 Ft 40.730 Ft 40.503
2019-03-30 Ft 40.980 Ft 40.730
2019-03-29 Ft 39.327 Ft 40.980
2019-03-28 Ft 39.706 Ft 39.327
2019-03-27 Ft 37.875 Ft 39.706
2019-03-26 Ft 37.381 Ft 37.875
2019-03-25 Ft 38.102 Ft 37.381
2019-03-24 Ft 38.447 Ft 38.102
2019-03-23 Ft 38.142 Ft 38.447
2019-03-22 Ft 37.382 Ft 38.142
2019-03-21 Ft 38.150 Ft 37.382
2019-03-20 Ft 38.195 Ft 38.150
2019-03-19 Ft 38.123 Ft 38.195
2019-03-18 Ft 38.484 Ft 38.123
2019-03-17 Ft 39.165 Ft 38.484
2019-03-16 Ft 37.877 Ft 39.165
2019-03-15 Ft 36.741 Ft 37.877
2019-03-14 Ft 36.555 Ft 36.741
2019-03-13 Ft 37.230 Ft 36.555
2019-03-12 Ft 37.115 Ft 37.230
2019-03-11 Ft 38.101 Ft 37.115
2019-03-10 Ft 38.512 Ft 38.101
2019-03-09 Ft 37.491 Ft 38.512
2019-03-08 Ft 38.624 Ft 37.491
2019-03-07 Ft 38.302 Ft 38.624
2019-03-06 Ft 38.114 Ft 38.302
2019-03-05 Ft 34.984 Ft 38.114
2019-03-04 Ft 36.254 Ft 34.984
2019-03-03 Ft 36.832 Ft 36.254
2019-03-02 Ft 37.540 Ft 36.832
2019-03-01 Ft 37.637 Ft 37.540
2019-02-28 Ft 37.474 Ft 37.637
2019-02-27 Ft 37.787 Ft 37.474
2019-02-26 Ft 38.549 Ft 37.787
2019-02-25 Ft 37.669 Ft 38.549
2019-02-24 Ft 44.220 Ft 37.669
2019-02-23 Ft 41.518 Ft 44.220
2019-02-22 Ft 40.701 Ft 41.518
2019-02-21 Ft 41.606 Ft 40.701
2019-02-20 Ft 40.177 Ft 41.606
2019-02-19 Ft 40.855 Ft 40.177
2019-02-18 Ft 37.698 Ft 40.855
2019-02-17 Ft 34.645 Ft 37.698
2019-02-16 Ft 34.263 Ft 34.645
2019-02-15 Ft 33.999 Ft 34.263
2019-02-14 Ft 34.571 Ft 33.999
2019-02-13 Ft 34.406 Ft 34.571
2019-02-12 Ft 34.306 Ft 34.406
2019-02-11 Ft 35.185 Ft 34.306
2019-02-10 Ft 33.656 Ft 35.185
2019-02-09 Ft 33.618 Ft 33.656
2019-02-08 Ft 29.321 Ft 33.618
2019-02-07 Ft 29.326 Ft 29.321
2019-02-06 Ft 29.891 Ft 29.326
2019-02-05 Ft 29.875 Ft 29.891
2019-02-04 Ft 29.699 Ft 29.875
2019-02-03 Ft 30.144 Ft 29.699
2019-02-02 Ft 29.653 Ft 30.144
2019-02-01 Ft 29.341 Ft 29.653
2019-01-31 Ft 29.756 Ft 29.341
2019-01-30 Ft 29.019 Ft 29.756
2019-01-29 Ft 29.254 Ft 29.019
2019-01-28 Ft 31.319 Ft 29.254
2019-01-27 Ft 32.117 Ft 31.319
2019-01-26 Ft 32.060 Ft 32.117
2019-01-25 Ft 32.759 Ft 32.060
2019-01-24 Ft 32.517 Ft 32.759
2019-01-23 Ft 32.983 Ft 32.517
2019-01-22 Ft 32.350 Ft 32.983
2019-01-21 Ft 32.891 Ft 32.350
2019-01-20 Ft 34.401 Ft 32.891
2019-01-19 Ft 33.350 Ft 34.401
2019-01-18 Ft 34.204 Ft 33.350
2019-01-17 Ft 34.470 Ft 34.204
2019-01-16 Ft 33.925 Ft 34.470
2019-01-15 Ft 35.735 Ft 33.925
2019-01-14 Ft 32.169 Ft 35.735
2019-01-13 Ft 34.660 Ft 32.169
2019-01-12 Ft 34.900 Ft 34.660
2019-01-11 Ft 35.364 Ft 34.900
2019-01-10 Ft 41.395 Ft 35.364
2019-01-09 Ft 41.624 Ft 41.395
2019-01-08 Ft 41.939 Ft 41.624
2019-01-07 Ft 43.514 Ft 41.939
2019-01-06 Ft 43.268 Ft 43.514
2019-01-05 Ft 43.096 Ft 43.268
2019-01-04 Ft 41.366 Ft 43.096
2019-01-03 Ft 43.582 Ft 41.366
2019-01-02 Ft 38.713 Ft 43.582
2019-01-01 Ft 36.802 Ft 38.713
2018-12-31 Ft 38.697 Ft 36.802
2018-12-30 Ft 38.977 Ft 38.697
2018-12-29 Ft 37.648 Ft 38.977
2018-12-28 Ft 32.044 Ft 37.648
2018-12-27 Ft 36.674 Ft 32.044
2018-12-26 Ft 35.981 Ft 36.674
2018-12-25 Ft 39.186 Ft 35.981
2018-12-24 Ft 36.585 Ft 39.186
2018-12-23 Ft 32.590 Ft 36.585
2018-12-22 Ft 30.553 Ft 32.590
2018-12-21 Ft 32.116 Ft 30.553
2018-12-20 Ft 28.196 Ft 32.116
2018-12-19 Ft 28.351 Ft 28.196
2018-12-18 Ft 26.818 Ft 28.351
2018-12-17 Ft 24.180 Ft 26.818
2018-12-16 Ft 24.004 Ft 24.180
2018-12-15 Ft 23.990 Ft 24.004
2018-12-14 Ft 24.456 Ft 23.990
2018-12-13 Ft 25.377 Ft 24.456
2018-12-12 Ft 25.117 Ft 25.377
2018-12-11 Ft 25.603 Ft 25.117
2018-12-10 Ft 26.512 Ft 25.603
2018-12-09 Ft 25.740 Ft 26.512
2018-12-08 Ft 26.390 Ft 25.740
2018-12-07 Ft 25.873 Ft 26.390
2018-12-06 Ft 29.218 Ft 25.873
2018-12-05 Ft 31.345 Ft 29.218
2018-12-04 Ft 30.876 Ft 31.345
2018-12-03 Ft 33.093 Ft 30.876
2018-12-02 Ft 33.768 Ft 33.093
2018-12-01 Ft 32.424 Ft 33.768
2018-11-30 Ft 33.439 Ft 32.424
2018-11-29 Ft 34.867 Ft 33.439
2018-11-28 Ft 31.683 Ft 34.867
2018-11-27 Ft 31.260 Ft 31.683
2018-11-26 Ft 33.418 Ft 31.260
2018-11-25 Ft 32.508 Ft 33.418
2018-11-24 Ft 35.316 Ft 32.508
2018-11-23 Ft 35.529 Ft 35.316
2018-11-22 Ft 38.742 Ft 35.529
2018-11-21 Ft 37.168 Ft 38.742
2018-11-20 Ft 42.176 Ft 37.168
2018-11-19 Ft 50.086 Ft 42.176
2018-11-18 Ft 49.487 Ft 50.086
2018-11-17 Ft 49.587 Ft 49.487
2018-11-16 Ft 51.887 Ft 49.587
2018-11-15 Ft 52.452 Ft 51.887
2018-11-14 Ft 59.546 Ft 52.452
2018-11-13 Ft 60.810 Ft 59.546
2018-11-12 Ft 60.337 Ft 60.810
2018-11-11 Ft 60.408 Ft 60.337
2018-11-10 Ft 59.786 Ft 60.408
2018-11-09 Ft 60.253 Ft 59.786
2018-11-08 Ft 61.575 Ft 60.253
2018-11-07 Ft 61.681 Ft 61.575
2018-11-06 Ft 59.013 Ft 61.681
2018-11-05 Ft 58.350 Ft 59.013
2018-11-04 Ft 56.552 Ft 58.350
2018-11-03 Ft 57.159 Ft 56.552
2018-11-02 Ft 56.384 Ft 57.159
2018-11-01 Ft 56.999 Ft 56.384
2018-10-31 Ft 56.496 Ft 56.999
2018-10-30 Ft 55.883 Ft 56.496
2018-10-29 Ft 58.223 Ft 55.883
2018-10-28 Ft 57.782 Ft 58.223
2018-10-27 Ft 57.841 Ft 57.782
2018-10-26 Ft 57.663 Ft 57.841
2018-10-25 Ft 57.800 Ft 57.663
2018-10-24 Ft 57.417 Ft 57.800
2018-10-23 Ft 57.758 Ft 57.417
2018-10-22 Ft 57.903 Ft 57.758
2018-10-21 Ft 58.053 Ft 57.903
2018-10-20 Ft 57.238 Ft 58.053
2018-10-19 Ft 57.635 Ft 57.238
2018-10-18 Ft 59.121 Ft 57.635
2018-10-17 Ft 59.080 Ft 59.121
2018-10-16 Ft 59.126 Ft 59.080
2018-10-15 Ft 55.097 Ft 59.126
2018-10-14 Ft 56.391 Ft 55.097
2018-10-13 Ft 55.274 Ft 56.391
2018-10-12 Ft 53.876 Ft 55.274
2018-10-11 Ft 63.750 Ft 53.876
2018-10-10 Ft 64.317 Ft 63.750
2018-10-09 Ft 64.984 Ft 64.317
2018-10-08 Ft 63.586 Ft 64.984
2018-10-07 Ft 63.478 Ft 63.586
2018-10-06 Ft 64.315 Ft 63.478
2018-10-05 Ft 62.600 Ft 64.315
2018-10-04 Ft 62.035 Ft 62.600
2018-10-03 Ft 63.142 Ft 62.035
2018-10-02 Ft 64.505 Ft 63.142
2018-10-01 Ft 64.848 Ft 64.505
2018-09-30 Ft 64.566 Ft 64.848
2018-09-29 Ft 61.918 Ft 64.566
2018-09-28 Ft 63.756 Ft 61.918
2018-09-27 Ft 59.197 Ft 63.756
2018-09-26 Ft 60.495 Ft 59.197
2018-09-25 Ft 62.890 Ft 60.495
2018-09-24 Ft 67.534 Ft 62.890
2018-09-23 Ft 66.757 Ft 67.534
2018-09-22 Ft 68.293 Ft 66.757