Register for real-time alerts, custom portfolio, and market movers
ETHBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 19,634.63 | 291.05 | 1.50% | 19,348.10 | 19,804.08 | 19,203.79 | 808.00 |
| Jun 15 2024 | 19,343.58 | 466.43 | 2.47% | 18,879.33 | 19,465.87 | 18,833.13 | 984.00 |
| Jun 14 2024 | 18,877.15 | 92.09 | 0.49% | 18,772.37 | 19,134.99 | 18,222.32 | 1,677.00 |
| Jun 13 2024 | 18,785.06 | -503.49 | -2.61% | 19,296.27 | 19,329.26 | 18,548.92 | 1,646.00 |
| Jun 12 2024 | 19,288.55 | 379.38 | 2.01% | 18,911.72 | 19,731.97 | 18,730.49 | 1,494.00 |
| Jun 11 2024 | 18,909.17 | -808.74 | -4.10% | 19,724.43 | 19,775.20 | 18,500.00 | 2,599.00 |
| Jun 10 2024 | 19,717.91 | -248.09 | -1.24% | 19,956.87 | 19,999.69 | 19,635.76 | 1,089.00 |
| Jun 09 2024 | 19,966.00 | 114.65 | 0.58% | 19,856.08 | 20,056.78 | 19,771.50 | 474.00 |
| Jun 08 2024 | 19,851.35 | 34.74 | 0.18% | 19,809.37 | 19,950.00 | 19,731.82 | 512.00 |
| Jun 07 2024 | 19,816.61 | -354.89 | -1.76% | 20,172.09 | 20,283.59 | 19,120.41 | 1,572.00 |
| Jun 06 2024 | 20,171.50 | -307.67 | -1.50% | 20,469.51 | 20,565.93 | 19,900.00 | 1,063.00 |
| Jun 05 2024 | 20,479.17 | 329.84 | 1.64% | 19,774.35 | 20,649.26 | 19,598.75 | 1,806.00 |
| Jun 04 2024 | 20,149.33 | 388.50 | 1.97% | 19,774.35 | 20,220.77 | 19,598.75 | 1,213.00 |
| Jun 03 2024 | 19,760.83 | -244.96 | -1.22% | 19,961.16 | 20,265.03 | 19,715.24 | 1,236.00 |
| Jun 02 2024 | 20,005.79 | -124.82 | -0.62% | 20,131.06 | 20,246.94 | 19,818.55 | 777.00 |
| Jun 01 2024 | 20,130.61 | 271.03 | 1.36% | 19,846.66 | 20,210.01 | 19,783.04 | 673.00 |
| May 31 2024 | 19,859.58 | 251.39 | 1.28% | 19,604.46 | 20,094.03 | 19,496.75 | 1,339.00 |
| May 30 2024 | 19,608.19 | -127.00 | -0.64% | 19,718.54 | 19,984.11 | 19,398.46 | 992.00 |
| May 29 2024 | 19,735.19 | -243.86 | -1.22% | 19,948.66 | 20,184.54 | 19,561.14 | 1,010.00 |
| May 28 2024 | 19,979.05 | -257.35 | -1.27% | 20,224.24 | 20,450.83 | 19,571.54 | 1,615.00 |
| May 27 2024 | 20,236.40 | 330.31 | 1.66% | 19,894.51 | 20,609.60 | 19,884.76 | 1,310.00 |
| May 26 2024 | 19,906.09 | 431.81 | 2.22% | 19,481.90 | 20,168.35 | 19,400.00 | 1,024.00 |
| May 25 2024 | 19,474.28 | 114.24 | 0.59% | 19,348.29 | 19,615.99 | 19,250.09 | 503.00 |
| May 24 2024 | 19,360.04 | -130.07 | -0.67% | 19,587.61 | 19,841.92 | 18,814.03 | 1,595.00 |
| May 23 2024 | 19,490.11 | 160.11 | 0.83% | 19,315.76 | 20,369.94 | 18,400.00 | 3,333.00 |
| May 22 2024 | 19,330.00 | -99.16 | -0.51% | 19,403.02 | 19,546.43 | 18,798.63 | 1,398.00 |
| May 21 2024 | 19,429.16 | 904.54 | 4.88% | 18,559.07 | 19,612.00 | 18,244.45 | 1,827.00 |
| May 20 2024 | 18,524.62 | 2,733.89 | 17.31% | 15,798.10 | 18,759.17 | 15,690.37 | 2,077.00 |
| May 19 2024 | 15,790.73 | -254.95 | -1.59% | 16,045.22 | 16,110.84 | 15,706.21 | 342.00 |
| May 18 2024 | 16,045.68 | 226.23 | 1.43% | 15,844.67 | 16,140.34 | 15,809.00 | 402.00 |
| May 17 2024 | 15,819.45 | 657.74 | 4.34% | 15,168.33 | 16,022.34 | 15,113.22 | 660.00 |
| May 16 2024 | 15,161.71 | -437.08 | -2.80% | 15,597.37 | 15,615.00 | 15,050.00 | 601.00 |
| May 15 2024 | 15,598.79 | 708.00 | 4.75% | 14,892.08 | 15,599.99 | 14,799.00 | 931.00 |
| May 14 2024 | 14,890.79 | -391.93 | -2.56% | 15,286.45 | 15,331.86 | 14,766.93 | 675.00 |
| May 13 2024 | 15,282.72 | 49.17 | 0.32% | 15,233.15 | 15,525.44 | 14,893.27 | 569.00 |
| May 12 2024 | 15,233.55 | 118.83 | 0.79% | 15,132.81 | 15,350.00 | 15,083.58 | 243.00 |
| May 11 2024 | 15,114.72 | -12.11 | -0.08% | 15,112.26 | 15,295.02 | 14,991.04 | 326.00 |
| May 10 2024 | 15,126.83 | -487.67 | -3.12% | 15,626.28 | 15,700.00 | 14,935.00 | 717.00 |
| May 09 2024 | 15,614.50 | 358.08 | 2.35% | 15,244.98 | 15,758.35 | 15,150.00 | 759.00 |
| May 08 2024 | 15,256.42 | -127.87 | -0.83% | 15,330.77 | 15,526.66 | 15,047.22 | 853.00 |
| May 07 2024 | 15,384.29 | -231.01 | -1.48% | 15,618.06 | 15,949.16 | 15,333.67 | 957.00 |
| May 06 2024 | 15,615.30 | -403.20 | -2.52% | 16,064.41 | 16,440.01 | 15,537.75 | 1,077.00 |
| May 05 2024 | 16,018.50 | 78.65 | 0.49% | 15,939.39 | 16,212.32 | 15,699.60 | 530.00 |
| May 04 2024 | 15,939.85 | 85.18 | 0.54% | 15,841.35 | 16,191.14 | 15,807.50 | 794.00 |
| May 03 2024 | 15,854.67 | 454.43 | 2.95% | 15,394.90 | 15,977.37 | 15,230.26 | 1,368.00 |
| May 02 2024 | 15,400.24 | -175.81 | -1.13% | 15,527.30 | 15,680.07 | 15,116.27 | 1,289.00 |
| May 01 2024 | 15,576.05 | -274.51 | -1.73% | 15,781.27 | 15,825.50 | 14,753.71 | 1,561.00 |
| Apr 30 2024 | 15,850.56 | -684.39 | -4.14% | 16,540.38 | 16,700.38 | 15,274.54 | 2,285.00 |
| Apr 29 2024 | 16,534.95 | -309.73 | -1.84% | 16,640.07 | 16,953.26 | 16,025.53 | 1,990.00 |
| Apr 28 2024 | 16,844.68 | 43.94 | 0.26% | 16,789.59 | 17,300.00 | 16,770.17 | 806.00 |
| Apr 27 2024 | 16,800.74 | 637.38 | 3.94% | 16,157.24 | 16,921.04 | 15,860.00 | 744.00 |
| Apr 26 2024 | 16,163.36 | -237.50 | -1.45% | 16,403.15 | 16,438.92 | 15,973.92 | 811.00 |
| Apr 25 2024 | 16,400.86 | 120.18 | 0.74% | 16,293.53 | 16,584.98 | 15,941.60 | 976.00 |
| Apr 24 2024 | 16,280.68 | -343.66 | -2.07% | 16,640.07 | 17,007.63 | 16,099.99 | 1,123.00 |
| Apr 23 2024 | 16,624.34 | -11.45 | -0.07% | 16,614.92 | 16,899.99 | 16,405.74 | 867.00 |
| Apr 22 2024 | 16,635.79 | 111.06 | 0.67% | 16,521.23 | 16,931.48 | 16,428.13 | 774.00 |
| Apr 21 2024 | 16,524.73 | -45.64 | -0.28% | 16,592.59 | 16,788.21 | 16,368.27 | 519.00 |
| Apr 20 2024 | 16,570.37 | 447.93 | 2.78% | 16,069.26 | 16,661.49 | 15,877.44 | 1,007.00 |
| Apr 19 2024 | 16,122.44 | -117.13 | -0.72% | 16,236.99 | 16,508.50 | 15,206.28 | 1,584.00 |
| Apr 18 2024 | 16,239.57 | 486.45 | 3.09% | 15,751.27 | 16,341.68 | 15,599.98 | 1,012.00 |
| Apr 17 2024 | 15,753.12 | -622.60 | -3.80% | 16,361.98 | 16,579.82 | 15,405.79 | 1,493.00 |
| Apr 16 2024 | 16,375.72 | 130.53 | 0.80% | 16,245.80 | 16,518.21 | 15,700.00 | 1,645.00 |
| Apr 15 2024 | 16,245.19 | -575.19 | -3.42% | 16,539.83 | 17,204.80 | 15,838.27 | 1,717.00 |
| Apr 14 2024 | 16,820.38 | 832.15 | 5.20% | 15,983.08 | 16,967.00 | 15,408.41 | 2,266.00 |
| Apr 13 2024 | 15,988.23 | -804.47 | -4.79% | 16,797.60 | 17,126.53 | 15,176.96 | 2,806.00 |
| Apr 12 2024 | 16,792.70 | -1,101.00 | -6.15% | 17,875.30 | 18,104.39 | 16,160.11 | 2,432.00 |
| Apr 11 2024 | 17,893.70 | -76.33 | -0.42% | 17,987.51 | 18,355.00 | 17,754.80 | 789.00 |
| Apr 10 2024 | 17,970.03 | 280.69 | 1.59% | 17,701.68 | 18,117.85 | 17,294.59 | 1,105.00 |
| Apr 09 2024 | 17,689.34 | -1,015.47 | -5.43% | 18,703.93 | 18,852.90 | 17,424.81 | 1,972.00 |
| Apr 08 2024 | 18,704.81 | 1,055.65 | 5.98% | 17,607.69 | 18,874.42 | 17,400.00 | 1,099.00 |
| Apr 07 2024 | 17,649.16 | 476.15 | 2.77% | 17,122.04 | 17,666.56 | 17,086.67 | 484.00 |
| Apr 06 2024 | 17,173.01 | 193.00 | 1.14% | 16,948.74 | 17,344.28 | 16,900.10 | 428.00 |
| Apr 05 2024 | 16,980.01 | 63.99 | 0.38% | 16,932.17 | 17,065.35 | 16,325.50 | 1,130.00 |
| Apr 04 2024 | 16,916.02 | 28.48 | 0.17% | 16,850.12 | 17,407.00 | 16,553.79 | 1,406.00 |
| Apr 03 2024 | 16,887.54 | 165.59 | 0.99% | 16,769.90 | 17,220.24 | 16,358.75 | 1,407.00 |
| Apr 02 2024 | 16,721.95 | -1,161.34 | -6.49% | 17,848.66 | 17,864.72 | 16,335.50 | 2,818.00 |
| Apr 01 2024 | 17,883.29 | -532.28 | -2.89% | 18,396.99 | 18,425.10 | 17,400.00 | 1,075.00 |
| Mar 31 2024 | 18,415.57 | 666.10 | 3.75% | 17,748.76 | 18,485.00 | 17,744.40 | 691.00 |
| Mar 30 2024 | 17,749.47 | -50.07 | -0.28% | 17,773.26 | 18,050.00 | 17,640.94 | 628.00 |
| Mar 29 2024 | 17,799.54 | -161.13 | -0.90% | 17,932.93 | 18,042.26 | 17,561.86 | 566.00 |
| Mar 28 2024 | 17,960.67 | 472.82 | 2.70% | 17,510.34 | 18,094.45 | 17,331.95 | 828.00 |
| Mar 27 2024 | 17,487.85 | -489.15 | -2.72% | 17,981.44 | 18,387.71 | 17,327.49 | 1,067.00 |
| Mar 26 2024 | 17,977.00 | 24.18 | 0.13% | 17,955.52 | 18,369.18 | 17,789.15 | 1,077.00 |
| Mar 25 2024 | 17,952.82 | 537.65 | 3.09% | 17,340.12 | 18,323.80 | 17,215.00 | 1,746.00 |
| Mar 24 2024 | 17,415.17 | 486.12 | 2.87% | 16,822.50 | 17,458.92 | 16,652.57 | 687.00 |
| Mar 23 2024 | 16,929.05 | 208.45 | 1.25% | 16,830.21 | 17,326.02 | 16,496.13 | 693.00 |
| Mar 22 2024 | 16,720.60 | -790.34 | -4.51% | 17,525.19 | 17,768.10 | 16,383.73 | 1,411.00 |
| Mar 21 2024 | 17,510.94 | -139.91 | -0.79% | 17,634.91 | 17,985.82 | 17,083.07 | 1,276.00 |
| Mar 20 2024 | 17,650.85 | 1,519.46 | 9.42% | 16,120.73 | 17,736.85 | 15,562.25 | 2,280.00 |
| Mar 19 2024 | 16,131.39 | -1,720.69 | -9.64% | 17,835.24 | 17,947.91 | 16,000.28 | 2,764.00 |
