Cotações Históricas FISBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 0,00000699 | -0,00000047 | -6,30% | 0,00000747 | 0,00000753 | 0,00000693 | 129.952,00 |
20 Mai 2024 | 0,00000746 | 0,00000002 | 0,27% | 0,00000738 | 0,00000762 | 0,00000722 | 19.572,00 |
19 Mai 2024 | 0,00000744 | -0,00000030 | -3,88% | 0,00000769 | 0,00000769 | 0,00000731 | 11.716,00 |
18 Mai 2024 | 0,00000774 | 0,00000008 | 1,04% | 0,00000776 | 0,00000783 | 0,00000767 | 12.989,00 |
17 Mai 2024 | 0,00000766 | 0,00000025 | 3,37% | 0,00000744 | 0,00000791 | 0,00000741 | 49.847,00 |
16 Mai 2024 | 0,00000741 | -0,00000006 | -0,80% | 0,00000747 | 0,00000762 | 0,00000721 | 82.801,00 |
15 Mai 2024 | 0,00000747 | 0,00000030 | 4,18% | 0,00000722 | 0,00000751 | 0,00000689 | 44.805,00 |
14 Mai 2024 | 0,00000717 | -0,00000007 | -0,97% | 0,00000725 | 0,00000738 | 0,00000700 | 137.452,00 |
13 Mai 2024 | 0,00000724 | -0,00000072 | -9,05% | 0,00000784 | 0,00000787 | 0,00000718 | 81.798,00 |
12 Mai 2024 | 0,00000796 | -0,00000004 | -0,50% | 0,00000800 | 0,00000810 | 0,00000790 | 79.806,00 |
11 Mai 2024 | 0,00000800 | -0,00000013 | -1,60% | 0,00000813 | 0,00000832 | 0,00000800 | 33.405,00 |
10 Mai 2024 | 0,00000813 | -0,00000039 | -4,58% | 0,00000855 | 0,00000871 | 0,00000807 | 85.530,00 |
09 Mai 2024 | 0,00000852 | -0,00000021 | -2,41% | 0,00000872 | 0,00000882 | 0,00000840 | 69.988,00 |
08 Mai 2024 | 0,00000873 | -0,00000012 | -1,36% | 0,00000884 | 0,00000884 | 0,00000850 | 105.732,00 |
07 Mai 2024 | 0,00000885 | 0,00000003 | 0,34% | 0,00000890 | 0,00000910 | 0,00000873 | 30.991,00 |
06 Mai 2024 | 0,00000882 | 0,00000000 | 0,00% | 0,00000884 | 0,00000893 | 0,00000871 | 73.747,00 |
05 Mai 2024 | 0,00000882 | 0,00000002 | 0,23% | 0,00000880 | 0,00000886 | 0,00000872 | 6.517,00 |
04 Mai 2024 | 0,00000880 | -0,00000019 | -2,11% | 0,00000895 | 0,00000905 | 0,00000869 | 24.859,00 |
03 Mai 2024 | 0,00000899 | -0,00000005 | -0,55% | 0,00000917 | 0,00000955 | 0,00000875 | 224.546,00 |
02 Mai 2024 | 0,00000904 | 0,00000050 | 5,85% | 0,00000853 | 0,00000921 | 0,00000838 | 44.462,00 |
01 Mai 2024 | 0,00000854 | 0,00000022 | 2,64% | 0,00000827 | 0,00000857 | 0,00000820 | 81.396,00 |
30 Abr 2024 | 0,00000832 | -0,00000034 | -3,93% | 0,00000863 | 0,00000869 | 0,00000798 | 21.731,00 |
29 Abr 2024 | 0,00000866 | -0,00000005 | -0,57% | 0,00000871 | 0,00000878 | 0,00000853 | 38.007,00 |
28 Abr 2024 | 0,00000871 | -0,00000014 | -1,58% | 0,00000883 | 0,00000896 | 0,00000869 | 27.949,00 |
27 Abr 2024 | 0,00000885 | 0,00000019 | 2,19% | 0,00000873 | 0,00000891 | 0,00000858 | 114.042,00 |
26 Abr 2024 | 0,00000866 | -0,00000044 | -4,84% | 0,00000910 | 0,00000910 | 0,00000858 | 54.983,00 |
25 Abr 2024 | 0,00000910 | 0,00000003 | 0,33% | 0,00000907 | 0,00000921 | 0,00000889 | 63.774,00 |
24 Abr 2024 | 0,00000907 | -0,00000012 | -1,31% | 0,00000931 | 0,00000941 | 0,00000904 | 58.065,00 |
23 Abr 2024 | 0,00000919 | 0,00000025 | 2,80% | 0,00000900 | 0,00000929 | 0,00000894 | 58.429,00 |
22 Abr 2024 | 0,00000894 | -0,00000018 | -1,97% | 0,00000919 | 0,00000931 | 0,00000894 | 115.726,00 |
21 Abr 2024 | 0,00000912 | -0,00000064 | -6,56% | 0,00000970 | 0,00000984 | 0,00000904 | 92.150,00 |
20 Abr 2024 | 0,00000976 | 0,00000053 | 5,74% | 0,00000930 | 0,00000983 | 0,00000895 | 48.435,00 |
19 Abr 2024 | 0,00000923 | 0,00000016 | 1,76% | 0,00000905 | 0,00000967 | 0,00000891 | 43.717,00 |
18 Abr 2024 | 0,00000907 | 0,00000019 | 2,14% | 0,00000892 | 0,00000952 | 0,00000879 | 39.033,00 |
17 Abr 2024 | 0,00000888 | 0,00000008 | 0,91% | 0,00000871 | 0,00000899 | 0,00000858 | 184.094,00 |
16 Abr 2024 | 0,00000880 | 0,00000036 | 4,27% | 0,00000842 | 0,00000901 | 0,00000831 | 88.196,00 |
15 Abr 2024 | 0,00000844 | -0,00000060 | -6,64% | 0,00000893 | 0,00000915 | 0,00000826 | 103.839,00 |
14 Abr 2024 | 0,00000904 | 0,00000039 | 4,51% | 0,00000865 | 0,00000913 | 0,00000840 | 48.919,00 |
13 Abr 2024 | 0,00000865 | -0,00000063 | -6,79% | 0,00000926 | 0,00000959 | 0,00000815 | 116.713,00 |
12 Abr 2024 | 0,00000928 | -0,00000100 | -9,35% | 0,00001076 | 0,00001124 | 0,00000907 | 74.537,00 |
11 Abr 2024 | 0,00001069 | -0,00000007 | -0,65% | 0,00001080 | 0,00001107 | 0,00001049 | 28.069,00 |
10 Abr 2024 | 0,00001076 | 0,00000010 | 0,94% | 0,00001071 | 0,00001099 | 0,00001047 | 55.834,00 |
09 Abr 2024 | 0,00001066 | -0,00000047 | -4,22% | 0,00001110 | 0,00001113 | 0,00001061 | 59.852,00 |
08 Abr 2024 | 0,00001113 | -0,00000013 | -1,15% | 0,00001145 | 0,00001209 | 0,00001102 | 93.790,00 |
07 Abr 2024 | 0,00001126 | 0,00000064 | 6,03% | 0,00001060 | 0,00001140 | 0,00001048 | 82.866,00 |
06 Abr 2024 | 0,00001062 | 0,00000014 | 1,34% | 0,00001047 | 0,00001069 | 0,00001045 | 28.165,00 |
05 Abr 2024 | 0,00001048 | -0,00000039 | -3,59% | 0,00001092 | 0,00001101 | 0,00001046 | 69.656,00 |
04 Abr 2024 | 0,00001087 | -0,00000074 | -6,37% | 0,00001168 | 0,00001184 | 0,00001087 | 83.330,00 |
03 Abr 2024 | 0,00001161 | 0,00000034 | 3,02% | 0,00001126 | 0,00001279 | 0,00001101 | 173.515,00 |
02 Abr 2024 | 0,00001127 | -0,00000035 | -3,01% | 0,00001168 | 0,00001172 | 0,00001078 | 153.323,00 |
01 Abr 2024 | 0,00001162 | -0,00000051 | -4,20% | 0,00001234 | 0,00001234 | 0,00001138 | 35.378,00 |
31 Mar 2024 | 0,00001213 | -0,00000041 | -3,27% | 0,00001254 | 0,00001254 | 0,00001189 | 35.406,00 |
30 Mar 2024 | 0,00001254 | 0,00000031 | 2,53% | 0,00001236 | 0,00001333 | 0,00001183 | 222.552,00 |
29 Mar 2024 | 0,00001223 | -0,00000200 | -13,95% | 0,00001389 | 0,00001744 | 0,00001211 | 1.448.071,00 |
28 Mar 2024 | 0,00001434 | 0,00000400 | 38,54% | 0,00001053 | 0,00001615 | 0,00001039 | 2.261.896,00 |
27 Mar 2024 | 0,00001038 | -0,00000082 | -7,32% | 0,00001107 | 0,00001117 | 0,00001035 | 59.082,00 |
26 Mar 2024 | 0,00001120 | 0,00000001 | 0,09% | 0,00001125 | 0,00001201 | 0,00001078 | 73.991,00 |
25 Mar 2024 | 0,00001119 | 0,00000034 | 3,13% | 0,00001088 | 0,00001134 | 0,00001079 | 51.472,00 |
24 Mar 2024 | 0,00001085 | -0,00000006 | -0,55% | 0,00001091 | 0,00001120 | 0,00001058 | 23.682,00 |
23 Mar 2024 | 0,00001091 | -0,00000100 | -8,23% | 0,00001218 | 0,00001218 | 0,00001067 | 98.235,00 |
22 Mar 2024 | 0,00001215 | 0,00000200 | 19,34% | 0,00001028 | 0,00001273 | 0,00000995 | 173.358,00 |
21 Mar 2024 | 0,00001034 | 0,00000080 | 8,39% | 0,00000947 | 0,00001133 | 0,00000939 | 491.726,00 |
20 Mar 2024 | 0,00000954 | -0,00000002 | -0,21% | 0,00000961 | 0,00000968 | 0,00000913 | 37.761,00 |
19 Mar 2024 | 0,00000956 | 0,00000036 | 3,91% | 0,00000924 | 0,00000979 | 0,00000853 | 337.937,00 |
18 Mar 2024 | 0,00000920 | -0,00000076 | -7,63% | 0,00000996 | 0,00001055 | 0,00000897 | 256.352,00 |
17 Mar 2024 | 0,00000996 | -0,00000024 | -2,35% | 0,00001014 | 0,00001020 | 0,00000961 | 171.685,00 |
16 Mar 2024 | 0,00001020 | -0,00000026 | -2,49% | 0,00001047 | 0,00001088 | 0,00001001 | 59.382,00 |
15 Mar 2024 | 0,00001046 | 0,00000086 | 8,96% | 0,00001052 | 0,00001125 | 0,00001018 | 136.775,00 |
14 Mar 2024 | 0,00000960 | 0,00000000 | 0,00% | 0,00000960 | 0,00000960 | 0,00000960 | 0,00 |
13 Mar 2024 | 0,00000960 | -0,00000033 | -3,32% | 0,00001007 | 0,00001026 | 0,00000926 | 148.200,00 |
12 Mar 2024 | 0,00000993 | 0,00000047 | 4,97% | 0,00000945 | 0,00001031 | 0,00000938 | 136.039,00 |
11 Mar 2024 | 0,00000946 | -0,00000027 | -2,77% | 0,00000979 | 0,00001009 | 0,00000928 | 185.062,00 |
10 Mar 2024 | 0,00000973 | -0,00000079 | -7,51% | 0,00001058 | 0,00001071 | 0,00000971 | 84.191,00 |
09 Mar 2024 | 0,00001052 | -0,00000009 | -0,85% | 0,00001064 | 0,00001108 | 0,00001036 | 179.609,00 |
08 Mar 2024 | 0,00001061 | -0,00000075 | -6,60% | 0,00001137 | 0,00001213 | 0,00001013 | 492.651,00 |
07 Mar 2024 | 0,00001136 | -0,00000200 | -15,26% | 0,00001281 | 0,00001323 | 0,00001053 | 819.746,00 |
06 Mar 2024 | 0,00001311 | 0,00000400 | 44,74% | 0,00000898 | 0,00001409 | 0,00000898 | 2.336.555,00 |
05 Mar 2024 | 0,00000894 | 0,00000098 | 12,31% | 0,00000804 | 0,00000958 | 0,00000741 | 541.124,00 |
04 Mar 2024 | 0,00000796 | -0,00000091 | -10,26% | 0,00000887 | 0,00000915 | 0,00000786 | 87.879,00 |
03 Mar 2024 | 0,00000887 | 0,00000018 | 2,07% | 0,00000875 | 0,00000887 | 0,00000821 | 60.229,00 |
02 Mar 2024 | 0,00000869 | 0,00000081 | 10,28% | 0,00000788 | 0,00000869 | 0,00000771 | 157.691,00 |
01 Mar 2024 | 0,00000788 | 0,00000016 | 2,07% | 0,00000782 | 0,00000807 | 0,00000770 | 90.478,00 |
29 Fev 2024 | 0,00000772 | 0,00000022 | 2,93% | 0,00000749 | 0,00000800 | 0,00000749 | 170.702,00 |
28 Fev 2024 | 0,00000750 | -0,00000051 | -6,37% | 0,00000814 | 0,00000828 | 0,00000726 | 50.280,00 |
27 Fev 2024 | 0,00000801 | -0,00000026 | -3,14% | 0,00000827 | 0,00000830 | 0,00000785 | 58.239,00 |
26 Fev 2024 | 0,00000827 | -0,00000034 | -3,95% | 0,00000866 | 0,00000878 | 0,00000826 | 81.999,00 |
25 Fev 2024 | 0,00000861 | 0,00000005 | 0,58% | 0,00000859 | 0,00000869 | 0,00000842 | 18.595,00 |
24 Fev 2024 | 0,00000856 | 0,00000001 | 0,12% | 0,00000850 | 0,00000878 | 0,00000843 | 253.719,00 |
23 Fev 2024 | 0,00000855 | -0,00000002 | -0,23% | 0,00000855 | 0,00000874 | 0,00000820 | 66.157,00 |
22 Fev 2024 | 0,00000857 | -0,00000010 | -1,15% | 0,00000848 | 0,00000891 | 0,00000828 | 167.035,00 |