Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ETHBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 19,079.08 | -40.61 | -0.21% | 19,113.71 | 19,136.23 | 18,319.65 | 2,359.00 |
| Jun 17 2024 | 19,119.69 | -524.80 | -2.67% | 19,633.10 | 19,715.53 | 18,858.85 | 1,505.00 |
| Jun 16 2024 | 19,644.49 | 296.39 | 1.53% | 19,330.97 | 19,804.08 | 19,203.79 | 738.00 |
| Jun 15 2024 | 19,348.10 | 468.77 | 2.48% | 18,895.00 | 19,465.87 | 18,833.13 | 903.00 |
| Jun 14 2024 | 18,879.33 | 106.96 | 0.57% | 18,783.54 | 19,134.99 | 18,222.32 | 1,531.00 |
| Jun 13 2024 | 18,772.37 | -523.90 | -2.72% | 19,262.63 | 19,329.26 | 18,548.92 | 1,505.00 |
| Jun 12 2024 | 19,296.27 | 384.55 | 2.03% | 18,914.37 | 19,731.97 | 18,730.49 | 1,364.00 |
| Jun 11 2024 | 18,911.72 | -812.71 | -4.12% | 19,748.06 | 19,775.20 | 18,500.00 | 2,372.00 |
| Jun 10 2024 | 19,724.43 | -246.84 | -1.24% | 19,956.87 | 19,999.69 | 19,635.76 | 717.00 |
| Jun 09 2024 | 19,971.27 | 115.19 | 0.58% | 19,840.01 | 20,056.78 | 19,771.50 | 432.00 |
| Jun 08 2024 | 19,856.08 | 46.71 | 0.24% | 19,817.75 | 19,950.00 | 19,731.82 | 468.00 |
| Jun 07 2024 | 19,809.37 | -362.72 | -1.80% | 20,159.80 | 20,283.59 | 19,120.41 | 1,441.00 |
| Jun 06 2024 | 20,172.09 | -296.38 | -1.45% | 20,467.48 | 20,565.93 | 19,900.00 | 972.00 |
| Jun 05 2024 | 20,468.47 | 325.81 | 1.62% | 20,128.42 | 20,649.26 | 19,900.00 | 818.00 |
| Jun 04 2024 | 20,142.66 | 368.31 | 1.86% | 19,774.43 | 20,220.77 | 19,598.75 | 1,110.00 |
| Jun 03 2024 | 19,774.35 | -213.00 | -1.07% | 19,961.16 | 20,265.03 | 19,715.24 | 1,134.00 |
| Jun 02 2024 | 19,987.35 | -143.71 | -0.71% | 20,134.76 | 20,246.94 | 19,818.55 | 711.00 |
| Jun 01 2024 | 20,131.06 | 284.40 | 1.43% | 19,850.98 | 20,210.01 | 19,783.04 | 614.00 |
| May 31 2024 | 19,846.66 | 242.20 | 1.24% | 19,616.14 | 20,094.03 | 19,496.75 | 1,231.00 |
| May 30 2024 | 19,604.46 | -114.08 | -0.58% | 19,758.98 | 19,984.11 | 19,398.46 | 908.00 |
| May 29 2024 | 19,718.54 | -230.12 | -1.15% | 19,966.88 | 20,184.54 | 19,561.14 | 925.00 |
| May 28 2024 | 19,948.66 | -275.58 | -1.36% | 20,185.15 | 20,450.83 | 19,571.54 | 1,479.00 |
| May 27 2024 | 20,224.24 | 307.96 | 1.55% | 19,927.11 | 20,609.60 | 19,919.72 | 1,402.00 |
| May 26 2024 | 19,916.28 | 434.38 | 2.23% | 19,469.02 | 20,168.35 | 19,400.00 | 938.00 |
| May 25 2024 | 19,481.90 | 133.61 | 0.69% | 19,314.06 | 19,615.99 | 19,250.09 | 462.00 |
| May 24 2024 | 19,348.29 | -239.32 | -1.22% | 19,537.04 | 19,841.92 | 18,814.03 | 1,459.00 |
| May 23 2024 | 19,587.61 | 271.85 | 1.41% | 19,326.26 | 20,369.94 | 18,400.00 | 3,045.00 |
| May 22 2024 | 19,315.76 | -87.26 | -0.45% | 19,398.28 | 19,546.43 | 18,798.63 | 1,278.00 |
| May 21 2024 | 19,403.02 | 843.95 | 4.55% | 18,580.00 | 19,612.00 | 18,244.45 | 1,673.00 |
| May 20 2024 | 18,559.07 | 2,746.81 | 17.37% | 15,801.51 | 18,759.17 | 15,690.37 | 1,502.00 |
| May 19 2024 | 15,812.26 | -232.96 | -1.45% | 16,036.29 | 16,110.84 | 15,706.21 | 311.00 |
| May 18 2024 | 16,045.22 | 200.55 | 1.27% | 15,832.95 | 16,140.34 | 15,809.00 | 367.00 |
| May 17 2024 | 15,844.67 | 676.34 | 4.46% | 15,162.40 | 16,022.34 | 15,113.22 | 604.00 |
| May 16 2024 | 15,168.33 | -429.04 | -2.75% | 15,556.81 | 15,615.00 | 15,050.00 | 547.00 |
| May 15 2024 | 15,597.37 | 705.29 | 4.74% | 14,920.60 | 15,615.92 | 14,799.00 | 860.00 |
| May 14 2024 | 14,892.08 | -394.37 | -2.58% | 15,261.61 | 15,331.86 | 14,766.93 | 615.00 |
| May 13 2024 | 15,286.45 | 66.27 | 0.44% | 15,232.17 | 15,525.44 | 14,893.27 | 572.00 |
| May 12 2024 | 15,220.18 | 87.37 | 0.58% | 15,142.57 | 15,350.00 | 15,083.58 | 221.00 |
| May 11 2024 | 15,132.81 | 20.55 | 0.14% | 15,129.94 | 15,295.02 | 14,991.04 | 295.00 |
| May 10 2024 | 15,112.26 | -514.02 | -3.29% | 15,610.67 | 15,700.00 | 14,935.00 | 654.00 |
| May 09 2024 | 15,626.28 | 381.30 | 2.50% | 15,267.79 | 15,758.35 | 15,150.00 | 693.00 |
| May 08 2024 | 15,244.98 | -85.79 | -0.56% | 15,352.34 | 15,526.66 | 15,047.22 | 775.00 |
| May 07 2024 | 15,330.77 | -287.29 | -1.84% | 15,621.00 | 15,949.16 | 15,297.88 | 874.00 |
| May 06 2024 | 15,618.06 | -412.66 | -2.57% | 16,064.41 | 16,440.01 | 15,537.75 | 791.00 |
| May 05 2024 | 16,030.72 | 91.33 | 0.57% | 15,929.40 | 16,212.32 | 15,699.60 | 484.00 |
| May 04 2024 | 15,939.39 | 98.04 | 0.62% | 15,831.57 | 16,191.14 | 15,807.50 | 727.00 |
| May 03 2024 | 15,841.35 | 446.45 | 2.90% | 15,408.15 | 15,977.37 | 15,230.26 | 1,253.00 |
| May 02 2024 | 15,394.90 | -132.40 | -0.85% | 15,514.47 | 15,680.07 | 15,116.27 | 1,178.00 |
| May 01 2024 | 15,527.30 | -253.97 | -1.61% | 15,825.07 | 15,828.59 | 14,753.71 | 1,638.00 |
| Apr 30 2024 | 15,781.27 | -759.11 | -4.59% | 16,501.22 | 16,700.38 | 15,274.54 | 2,091.00 |
| Apr 29 2024 | 16,540.38 | -292.23 | -1.74% | 16,883.55 | 16,953.26 | 16,025.53 | 1,626.00 |
| Apr 28 2024 | 16,832.61 | 43.02 | 0.26% | 16,798.91 | 17,300.00 | 16,770.17 | 746.00 |
| Apr 27 2024 | 16,789.59 | 632.35 | 3.91% | 16,179.72 | 16,921.04 | 15,860.00 | 683.00 |
| Apr 26 2024 | 16,157.24 | -245.91 | -1.50% | 16,400.39 | 16,438.92 | 15,973.92 | 742.00 |
| Apr 25 2024 | 16,403.15 | 109.62 | 0.67% | 16,310.35 | 16,584.98 | 15,941.60 | 891.00 |
| Apr 24 2024 | 16,293.53 | -346.54 | -2.08% | 16,636.38 | 17,007.63 | 16,099.99 | 1,029.00 |
| Apr 23 2024 | 16,640.07 | 6.96 | 0.04% | 16,615.84 | 16,899.99 | 16,405.74 | 795.00 |
| Apr 22 2024 | 16,633.11 | 111.88 | 0.68% | 16,549.17 | 16,931.48 | 16,428.13 | 819.00 |
| Apr 21 2024 | 16,521.23 | -71.36 | -0.43% | 16,539.54 | 16,788.21 | 16,368.27 | 474.00 |
| Apr 20 2024 | 16,592.59 | 523.33 | 3.26% | 16,054.33 | 16,661.49 | 15,877.44 | 920.00 |
| Apr 19 2024 | 16,069.26 | -167.73 | -1.03% | 16,204.66 | 16,508.50 | 15,206.28 | 1,451.00 |
| Apr 18 2024 | 16,236.99 | 485.72 | 3.08% | 15,793.75 | 16,341.68 | 15,599.98 | 929.00 |
| Apr 17 2024 | 15,751.27 | -610.71 | -3.73% | 16,378.28 | 16,579.82 | 15,405.79 | 1,367.00 |
| Apr 16 2024 | 16,361.98 | 116.18 | 0.72% | 16,257.64 | 16,518.21 | 15,700.00 | 1,509.00 |
| Apr 15 2024 | 16,245.80 | -417.68 | -2.51% | 16,530.00 | 17,204.80 | 15,838.27 | 1,649.00 |
| Apr 14 2024 | 16,663.48 | 680.40 | 4.26% | 16,031.27 | 16,967.00 | 15,408.41 | 2,104.00 |
| Apr 13 2024 | 15,983.08 | -814.52 | -4.85% | 16,731.18 | 17,126.53 | 15,176.96 | 2,571.00 |
| Apr 12 2024 | 16,797.60 | -1,077.70 | -6.03% | 17,905.23 | 18,104.39 | 16,160.11 | 2,226.00 |
| Apr 11 2024 | 17,875.30 | -112.21 | -0.62% | 17,964.87 | 18,355.00 | 17,754.80 | 724.00 |
| Apr 10 2024 | 17,987.51 | 285.83 | 1.61% | 17,659.21 | 18,117.85 | 17,294.59 | 1,011.00 |
| Apr 09 2024 | 17,701.68 | -1,002.25 | -5.36% | 18,719.21 | 18,852.90 | 17,424.81 | 1,803.00 |
| Apr 08 2024 | 18,703.93 | 1,062.01 | 6.02% | 17,607.69 | 18,874.42 | 17,400.00 | 1,060.00 |
| Apr 07 2024 | 17,641.92 | 519.88 | 3.04% | 17,123.55 | 17,666.56 | 17,086.67 | 443.00 |
| Apr 06 2024 | 17,122.04 | 173.30 | 1.02% | 16,928.02 | 17,344.28 | 16,900.10 | 395.00 |
| Apr 05 2024 | 16,948.74 | 16.57 | 0.10% | 16,888.25 | 17,065.35 | 16,325.50 | 1,035.00 |
| Apr 04 2024 | 16,932.17 | 82.05 | 0.49% | 16,856.87 | 17,407.00 | 16,553.79 | 1,286.00 |
| Apr 03 2024 | 16,850.12 | 121.96 | 0.73% | 16,769.90 | 17,220.24 | 16,358.75 | 1,288.00 |
| Apr 02 2024 | 16,728.16 | -1,120.50 | -6.28% | 17,853.69 | 17,864.72 | 16,335.50 | 2,577.00 |
| Apr 01 2024 | 17,848.66 | -587.02 | -3.18% | 18,425.02 | 18,425.10 | 17,400.00 | 1,009.00 |
| Mar 31 2024 | 18,435.68 | 686.92 | 3.87% | 17,744.40 | 18,485.00 | 17,744.40 | 634.00 |
| Mar 30 2024 | 17,748.76 | -24.50 | -0.14% | 17,754.99 | 18,050.00 | 17,640.94 | 573.00 |
| Mar 29 2024 | 17,773.26 | -159.67 | -0.89% | 17,939.40 | 18,042.26 | 17,561.86 | 520.00 |
| Mar 28 2024 | 17,932.93 | 422.59 | 2.41% | 17,516.18 | 18,094.45 | 17,331.95 | 761.00 |
| Mar 27 2024 | 17,510.34 | -471.10 | -2.62% | 17,983.00 | 18,387.71 | 17,327.49 | 985.00 |
| Mar 26 2024 | 17,981.44 | 25.92 | 0.14% | 17,928.58 | 18,369.18 | 17,789.15 | 986.00 |
| Mar 25 2024 | 17,955.52 | 552.76 | 3.18% | 17,323.07 | 18,323.80 | 17,215.00 | 1,190.00 |
| Mar 24 2024 | 17,402.76 | 580.26 | 3.45% | 16,870.26 | 17,458.92 | 16,652.57 | 629.00 |
| Mar 23 2024 | 16,822.50 | -7.71 | -0.05% | 16,783.99 | 17,326.02 | 16,496.13 | 638.00 |
| Mar 22 2024 | 16,830.21 | -694.98 | -3.97% | 17,539.87 | 17,768.10 | 16,383.73 | 1,291.00 |
| Mar 21 2024 | 17,525.19 | -109.72 | -0.62% | 17,594.41 | 17,985.82 | 17,083.07 | 1,168.00 |
