ETHBRL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 19,903.69 | 414.45 | 2.13% | 19,488.56 | 20,167.69 | 19,402.75 | 89.00 |
May 25 2024 | 19,489.24 | 137.99 | 0.71% | 19,350.27 | 19,615.99 | 19,255.26 | 44.00 |
May 24 2024 | 19,351.25 | -226.41 | -1.16% | 19,593.51 | 19,828.22 | 18,866.07 | 138.00 |
May 23 2024 | 19,577.66 | 256.23 | 1.33% | 19,314.43 | 20,340.85 | 18,761.87 | 291.00 |
May 22 2024 | 19,321.43 | -81.59 | -0.42% | 19,415.13 | 19,530.00 | 18,798.63 | 124.00 |
May 21 2024 | 19,403.02 | 849.21 | 4.58% | 18,562.94 | 19,598.14 | 18,247.74 | 158.00 |
May 20 2024 | 18,553.81 | 2,734.17 | 17.28% | 15,798.10 | 18,714.98 | 15,698.77 | 144.00 |
May 19 2024 | 15,819.64 | -222.52 | -1.39% | 16,051.72 | 16,107.30 | 15,709.29 | 32.00 |
May 18 2024 | 16,042.16 | 194.76 | 1.23% | 15,819.15 | 16,136.51 | 15,809.00 | 35.00 |
May 17 2024 | 15,847.40 | 678.76 | 4.47% | 15,166.36 | 16,013.14 | 15,115.48 | 56.00 |
May 16 2024 | 15,168.64 | -440.34 | -2.82% | 15,581.48 | 15,608.87 | 15,050.00 | 56.00 |
May 15 2024 | 15,608.98 | 718.97 | 4.83% | 14,908.47 | 15,611.39 | 14,802.00 | 83.00 |
May 14 2024 | 14,890.01 | -394.85 | -2.58% | 15,289.09 | 15,328.71 | 14,773.10 | 60.00 |
May 13 2024 | 15,284.86 | 50.82 | 0.33% | 15,233.15 | 15,514.03 | 14,893.27 | 54.00 |
May 12 2024 | 15,234.04 | 111.44 | 0.74% | 15,136.35 | 15,345.27 | 15,084.28 | 23.00 |
May 11 2024 | 15,122.60 | 10.11 | 0.07% | 15,107.54 | 15,280.16 | 15,007.85 | 33.00 |
May 10 2024 | 15,112.49 | -518.15 | -3.31% | 15,642.19 | 15,700.00 | 14,944.47 | 64.00 |
May 09 2024 | 15,630.64 | 375.64 | 2.46% | 15,260.82 | 15,750.00 | 15,158.17 | 66.00 |
May 08 2024 | 15,255.00 | -70.62 | -0.46% | 15,358.78 | 15,519.10 | 15,056.56 | 80.00 |
May 07 2024 | 15,325.62 | -272.86 | -1.75% | 15,616.47 | 15,948.35 | 15,315.00 | 90.00 |
May 06 2024 | 15,598.48 | -432.24 | -2.70% | 16,031.52 | 16,440.01 | 15,543.98 | 75.00 |
May 05 2024 | 16,030.72 | 84.80 | 0.53% | 15,944.65 | 16,202.40 | 15,704.49 | 48.00 |
May 04 2024 | 15,945.92 | 100.13 | 0.63% | 15,833.93 | 16,181.07 | 15,815.18 | 69.00 |
May 03 2024 | 15,845.79 | 449.42 | 2.92% | 15,401.57 | 15,963.41 | 15,245.33 | 120.00 |
May 02 2024 | 15,396.37 | -136.81 | -0.88% | 15,520.05 | 15,674.82 | 15,129.14 | 113.00 |
May 01 2024 | 15,533.18 | -272.39 | -1.72% | 15,794.07 | 15,825.50 | 14,785.00 | 153.00 |
Apr 30 2024 | 15,805.57 | -733.04 | -4.43% | 16,531.87 | 16,697.81 | 15,289.94 | 197.00 |
Apr 29 2024 | 16,538.61 | -296.35 | -1.76% | 16,815.42 | 16,949.15 | 16,044.49 | 153.00 |
Apr 28 2024 | 16,834.96 | 43.67 | 0.26% | 16,806.20 | 17,248.84 | 16,771.79 | 70.00 |
Apr 27 2024 | 16,791.29 | 634.18 | 3.93% | 16,159.79 | 16,921.04 | 15,884.65 | 66.00 |
Apr 26 2024 | 16,157.11 | -251.34 | -1.53% | 16,406.09 | 16,423.83 | 15,973.92 | 69.00 |
Apr 25 2024 | 16,408.45 | 112.72 | 0.69% | 16,277.10 | 16,584.98 | 15,941.60 | 88.00 |
Apr 24 2024 | 16,295.73 | -332.51 | -2.00% | 16,633.69 | 16,999.77 | 16,127.52 | 96.00 |
Apr 23 2024 | 16,628.24 | -1.31 | -0.01% | 16,618.24 | 16,899.59 | 16,408.68 | 73.00 |
Apr 22 2024 | 16,629.55 | 108.32 | 0.66% | 16,528.17 | 16,929.07 | 16,439.13 | 74.00 |
Apr 21 2024 | 16,521.23 | -64.46 | -0.39% | 16,577.40 | 16,784.24 | 16,368.27 | 46.00 |
Apr 20 2024 | 16,585.69 | 518.69 | 3.23% | 16,062.80 | 16,653.85 | 15,882.33 | 88.00 |
Apr 19 2024 | 16,067.00 | -163.54 | -1.01% | 16,217.58 | 16,496.30 | 15,231.62 | 137.00 |
Apr 18 2024 | 16,230.54 | 485.97 | 3.09% | 15,756.84 | 16,329.04 | 15,602.15 | 87.00 |
Apr 17 2024 | 15,744.57 | -616.99 | -3.77% | 16,358.05 | 16,579.82 | 15,443.15 | 131.00 |
Apr 16 2024 | 16,361.56 | 98.42 | 0.61% | 16,227.55 | 16,517.31 | 15,708.52 | 141.00 |
Apr 15 2024 | 16,263.14 | -480.63 | -2.87% | 16,539.06 | 17,172.50 | 15,838.27 | 160.00 |
Apr 14 2024 | 16,743.77 | 747.59 | 4.67% | 16,009.82 | 16,942.66 | 15,427.33 | 200.00 |
Apr 13 2024 | 15,996.18 | -802.87 | -4.78% | 16,742.61 | 17,114.94 | 15,254.82 | 244.00 |
Apr 12 2024 | 16,799.05 | -1,079.48 | -6.04% | 17,864.41 | 18,103.02 | 16,201.10 | 216.00 |
Apr 11 2024 | 17,878.53 | -110.05 | -0.61% | 17,976.64 | 18,348.46 | 17,758.11 | 67.00 |
Apr 10 2024 | 17,988.58 | 289.30 | 1.63% | 17,678.02 | 18,089.92 | 17,339.27 | 95.00 |
Apr 09 2024 | 17,699.28 | -1,008.73 | -5.39% | 18,731.59 | 18,843.61 | 17,436.30 | 172.00 |
Apr 08 2024 | 18,708.01 | 1,058.01 | 5.99% | 17,620.00 | 18,862.82 | 17,400.00 | 98.00 |
Apr 07 2024 | 17,650.00 | 526.29 | 3.07% | 17,128.19 | 17,666.56 | 17,090.72 | 43.00 |
Apr 06 2024 | 17,123.71 | 166.98 | 0.98% | 16,947.47 | 17,331.87 | 16,903.32 | 38.00 |
Apr 05 2024 | 16,956.73 | 20.13 | 0.12% | 16,914.28 | 17,059.34 | 16,345.50 | 96.00 |
Apr 04 2024 | 16,936.60 | 69.72 | 0.41% | 16,844.75 | 17,407.00 | 16,553.79 | 124.00 |
Apr 03 2024 | 16,866.88 | 137.14 | 0.82% | 16,767.03 | 17,220.24 | 16,398.33 | 122.00 |
Apr 02 2024 | 16,729.74 | -1,120.25 | -6.28% | 17,852.54 | 17,859.36 | 16,388.55 | 249.00 |
Apr 01 2024 | 17,849.99 | -591.07 | -3.21% | 18,414.12 | 18,416.32 | 17,420.00 | 95.00 |
Mar 31 2024 | 18,441.06 | 682.58 | 3.84% | 17,747.54 | 18,485.00 | 17,744.40 | 62.00 |
Mar 30 2024 | 17,758.48 | -15.20 | -0.09% | 17,776.30 | 18,046.53 | 17,641.76 | 56.00 |
Mar 29 2024 | 17,773.68 | -173.06 | -0.96% | 17,930.55 | 18,041.79 | 17,582.42 | 48.00 |
Mar 28 2024 | 17,946.74 | 409.72 | 2.34% | 17,499.75 | 18,093.60 | 17,366.46 | 69.00 |
Mar 27 2024 | 17,537.02 | -451.92 | -2.51% | 17,971.76 | 18,360.84 | 17,327.49 | 91.00 |
Mar 26 2024 | 17,988.94 | 37.27 | 0.21% | 17,951.96 | 18,359.24 | 17,799.33 | 94.00 |
Mar 25 2024 | 17,951.67 | 556.04 | 3.20% | 17,421.83 | 18,277.31 | 17,226.47 | 113.00 |
Mar 24 2024 | 17,395.63 | 573.13 | 3.41% | 16,807.22 | 17,456.87 | 16,654.97 | 62.00 |
Mar 23 2024 | 16,822.50 | 44.50 | 0.27% | 16,798.00 | 17,305.40 | 16,497.57 | 60.00 |
Mar 22 2024 | 16,778.00 | -738.41 | -4.22% | 17,566.51 | 17,768.10 | 16,437.25 | 124.00 |
Mar 21 2024 | 17,516.41 | -107.58 | -0.61% | 17,641.75 | 17,973.50 | 17,084.00 | 111.00 |
Mar 20 2024 | 17,623.99 | 1,587.73 | 9.90% | 16,113.17 | 17,732.88 | 15,564.17 | 238.00 |
Mar 19 2024 | 16,036.26 | -1,782.18 | -10.00% | 17,797.85 | 17,945.88 | 16,005.00 | 257.00 |
Mar 18 2024 | 17,818.44 | -562.37 | -3.06% | 18,341.10 | 18,354.61 | 17,446.80 | 108.00 |
Mar 17 2024 | 18,380.81 | 611.58 | 3.44% | 17,834.08 | 18,534.37 | 17,263.94 | 101.00 |
Mar 16 2024 | 17,769.23 | -1,077.49 | -5.72% | 18,872.68 | 19,041.96 | 17,538.56 | 158.00 |
Mar 15 2024 | 18,846.72 | -718.82 | -3.67% | 19,569.99 | 19,749.65 | 18,114.83 | 253.00 |
Mar 14 2024 | 19,565.54 | -521.29 | -2.60% | 20,106.68 | 20,125.02 | 18,781.69 | 190.00 |
Mar 13 2024 | 20,086.83 | 137.88 | 0.69% | 19,966.84 | 20,370.00 | 19,795.14 | 130.00 |
Mar 12 2024 | 19,948.95 | -473.30 | -2.32% | 20,429.10 | 20,511.44 | 19,311.52 | 171.00 |
Mar 11 2024 | 20,422.25 | 867.29 | 4.44% | 19,542.30 | 20,479.40 | 19,050.56 | 151.00 |
Mar 10 2024 | 19,554.96 | -145.07 | -0.74% | 19,694.29 | 19,916.16 | 19,146.68 | 104.00 |
Mar 09 2024 | 19,700.03 | 128.70 | 0.66% | 19,557.30 | 19,847.21 | 19,537.83 | 80.00 |
Mar 08 2024 | 19,571.33 | 276.32 | 1.43% | 19,298.00 | 20,000.00 | 19,193.79 | 164.00 |
Mar 07 2024 | 19,295.01 | 244.61 | 1.28% | 19,073.24 | 19,558.48 | 18,655.82 | 120.00 |
Mar 06 2024 | 19,050.40 | 1,226.40 | 6.88% | 17,817.92 | 19,492.44 | 17,540.05 | 195.00 |
Mar 05 2024 | 17,824.00 | -315.06 | -1.74% | 18,141.84 | 19,034.42 | 16,318.43 | 710.00 |
Mar 04 2024 | 18,139.06 | 654.76 | 3.74% | 17,490.00 | 18,198.59 | 17,321.98 | 230.00 |
Mar 03 2024 | 17,484.30 | 337.64 | 1.97% | 17,164.77 | 17,495.00 | 16,879.30 | 124.00 |
Mar 02 2024 | 17,146.66 | -39.97 | -0.23% | 17,183.09 | 17,310.07 | 16,990.80 | 112.00 |
Mar 01 2024 | 17,186.63 | 411.76 | 2.45% | 16,747.04 | 17,264.20 | 16,747.04 | 133.00 |
Feb 29 2024 | 16,774.87 | -138.50 | -0.82% | 16,921.02 | 17,625.62 | 16,536.25 | 164.00 |
Feb 28 2024 | 16,913.37 | 775.13 | 4.80% | 16,142.39 | 17,365.44 | 16,030.43 | 221.00 |
Feb 27 2024 | 16,138.24 | 236.95 | 1.49% | 15,891.20 | 16,444.00 | 15,836.90 | 155.00 |