Moedas: 5946
Câmbios: 386
Domínio:
BTC 66,0%
ETH 8,45%
XRP 5,75%
ethereum  (ETH)
Ethereum (ETH)
$175,09 0,1743%
0,02131567 BTC 0,4248%
65.556 pessoas gostam disto
Capitalização de mercado
$18.952.111.276
Volume de Negociação de 24h
$6.739.276.088
Baixa de 24h / Alta de 24h
$172,18 / $177,59
Circulating Supply
108.244.773 / ∞
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