Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas SANDBTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mai 2024 | 0,00000678 | -0,00000012 | -1,74% | 0,00000691 | 0,00000694 | 0,00000676 | 120.264,00 |
| 11 Mai 2024 | 0,00000690 | -0,00000004 | -0,58% | 0,00000694 | 0,00000703 | 0,00000690 | 176.829,00 |
| 10 Mai 2024 | 0,00000694 | -0,00000007 | -1,00% | 0,00000704 | 0,00000713 | 0,00000688 | 440.818,00 |
| 09 Mai 2024 | 0,00000701 | -0,00000004 | -0,57% | 0,00000702 | 0,00000707 | 0,00000695 | 250.252,00 |
| 08 Mai 2024 | 0,00000705 | 0,00000010 | 1,44% | 0,00000694 | 0,00000709 | 0,00000680 | 606.905,00 |
| 07 Mai 2024 | 0,00000695 | -0,00000006 | -0,86% | 0,00000697 | 0,00000701 | 0,00000687 | 357.791,00 |
| 06 Mai 2024 | 0,00000701 | -0,00000004 | -0,57% | 0,00000704 | 0,00000721 | 0,00000700 | 508.465,00 |
| 05 Mai 2024 | 0,00000705 | 0,00000002 | 0,28% | 0,00000702 | 0,00000712 | 0,00000696 | 313.779,00 |
| 04 Mai 2024 | 0,00000703 | -0,00000015 | -2,09% | 0,00000719 | 0,00000722 | 0,00000703 | 574.642,00 |
| 03 Mai 2024 | 0,00000718 | -0,00000017 | -2,31% | 0,00000735 | 0,00000741 | 0,00000717 | 645.212,00 |
| 02 Mai 2024 | 0,00000735 | 0,00000008 | 1,10% | 0,00000724 | 0,00000742 | 0,00000722 | 804.465,00 |
| 01 Mai 2024 | 0,00000727 | 0,00000039 | 5,67% | 0,00000690 | 0,00000733 | 0,00000686 | 1.684.728,00 |
| 30 Abr 2024 | 0,00000688 | -0,00000007 | -1,01% | 0,00000694 | 0,00000700 | 0,00000671 | 913.756,00 |
| 29 Abr 2024 | 0,00000695 | -0,00000015 | -2,11% | 0,00000710 | 0,00000716 | 0,00000687 | 405.624,00 |
| 28 Abr 2024 | 0,00000710 | -0,00000009 | -1,25% | 0,00000721 | 0,00000727 | 0,00000710 | 318.342,00 |
| 27 Abr 2024 | 0,00000719 | 0,00000006 | 0,84% | 0,00000715 | 0,00000728 | 0,00000698 | 416.747,00 |
| 26 Abr 2024 | 0,00000713 | -0,00000006 | -0,83% | 0,00000719 | 0,00000725 | 0,00000704 | 359.493,00 |
| 25 Abr 2024 | 0,00000719 | -0,00000003 | -0,42% | 0,00000723 | 0,00000727 | 0,00000705 | 523.387,00 |
| 24 Abr 2024 | 0,00000722 | -0,00000015 | -2,04% | 0,00000736 | 0,00000762 | 0,00000718 | 675.687,00 |
| 23 Abr 2024 | 0,00000737 | 0,00000002 | 0,27% | 0,00000735 | 0,00000744 | 0,00000724 | 470.581,00 |
| 22 Abr 2024 | 0,00000735 | 0,00000004 | 0,55% | 0,00000733 | 0,00000747 | 0,00000729 | 474.120,00 |
| 21 Abr 2024 | 0,00000731 | -0,00000012 | -1,62% | 0,00000743 | 0,00000752 | 0,00000728 | 556.484,00 |
| 20 Abr 2024 | 0,00000743 | 0,00000051 | 7,37% | 0,00000693 | 0,00000748 | 0,00000689 | 554.282,00 |
| 19 Abr 2024 | 0,00000692 | -0,00000001 | -0,14% | 0,00000692 | 0,00000699 | 0,00000670 | 836.952,00 |
| 18 Abr 2024 | 0,00000693 | -0,00000008 | -1,14% | 0,00000703 | 0,00000708 | 0,00000685 | 591.253,00 |
| 17 Abr 2024 | 0,00000701 | 0,00000017 | 2,49% | 0,00000681 | 0,00000721 | 0,00000673 | 1.015.208,00 |
| 16 Abr 2024 | 0,00000684 | 0,00000006 | 0,88% | 0,00000677 | 0,00000693 | 0,00000663 | 832.035,00 |
| 15 Abr 2024 | 0,00000678 | 0,00000000 | 0,00% | 0,00000674 | 0,00000706 | 0,00000659 | 1.804.299,00 |
| 14 Abr 2024 | 0,00000678 | 0,00000028 | 4,31% | 0,00000643 | 0,00000687 | 0,00000629 | 7.838.530,00 |
| 13 Abr 2024 | 0,00000650 | -0,00000100 | -13,09% | 0,00000760 | 0,00000762 | 0,00000589 | 6.083.737,00 |
| 12 Abr 2024 | 0,00000764 | -0,00000100 | -11,49% | 0,00000870 | 0,00000884 | 0,00000731 | 2.431.975,00 |
| 11 Abr 2024 | 0,00000870 | 0,00000005 | 0,58% | 0,00000865 | 0,00000889 | 0,00000861 | 866.383,00 |
| 10 Abr 2024 | 0,00000865 | -0,00000035 | -3,89% | 0,00000897 | 0,00000909 | 0,00000862 | 1.216.960,00 |
| 09 Abr 2024 | 0,00000900 | -0,00000006 | -0,66% | 0,00000908 | 0,00000923 | 0,00000895 | 1.085.117,00 |
| 08 Abr 2024 | 0,00000906 | 0,00000018 | 2,03% | 0,00000887 | 0,00000912 | 0,00000874 | 740.926,00 |
| 07 Abr 2024 | 0,00000888 | 0,00000002 | 0,23% | 0,00000883 | 0,00000896 | 0,00000880 | 338.640,00 |
| 06 Abr 2024 | 0,00000886 | -0,00000001 | -0,11% | 0,00000885 | 0,00000894 | 0,00000882 | 299.836,00 |
| 05 Abr 2024 | 0,00000887 | 0,00000000 | 0,00% | 0,00000885 | 0,00000901 | 0,00000871 | 644.925,00 |
| 04 Abr 2024 | 0,00000887 | -0,00000012 | -1,33% | 0,00000901 | 0,00000915 | 0,00000884 | 816.838,00 |
| 03 Abr 2024 | 0,00000899 | -0,00000027 | -2,92% | 0,00000926 | 0,00000935 | 0,00000889 | 798.181,00 |
| 02 Abr 2024 | 0,00000926 | -0,00000022 | -2,32% | 0,00000946 | 0,00000946 | 0,00000910 | 1.649.461,00 |
| 01 Abr 2024 | 0,00000948 | -0,00000037 | -3,76% | 0,00000987 | 0,00000998 | 0,00000935 | 1.150.174,00 |
| 31 Mar 2024 | 0,00000985 | -0,00000012 | -1,20% | 0,00000993 | 0,00001004 | 0,00000975 | 666.119,00 |
| 30 Mar 2024 | 0,00000997 | -0,00000025 | -2,45% | 0,00001017 | 0,00001031 | 0,00000984 | 777.502,00 |
| 29 Mar 2024 | 0,00001022 | 0,00000039 | 3,97% | 0,00000981 | 0,00001028 | 0,00000967 | 1.371.403,00 |
| 28 Mar 2024 | 0,00000983 | -0,00000001 | -0,10% | 0,00000985 | 0,00000995 | 0,00000966 | 1.384.741,00 |
| 27 Mar 2024 | 0,00000984 | -0,00000047 | -4,56% | 0,00001034 | 0,00001048 | 0,00000980 | 1.917.067,00 |
| 26 Mar 2024 | 0,00001031 | 0,00000038 | 3,83% | 0,00000996 | 0,00001039 | 0,00000988 | 1.339.160,00 |
| 25 Mar 2024 | 0,00000993 | -0,00000022 | -2,17% | 0,00001016 | 0,00001041 | 0,00000981 | 1.088.920,00 |
| 24 Mar 2024 | 0,00001015 | -0,00000031 | -2,96% | 0,00001045 | 0,00001059 | 0,00001012 | 765.692,00 |
| 23 Mar 2024 | 0,00001046 | 0,00000025 | 2,45% | 0,00001021 | 0,00001066 | 0,00001010 | 1.731.434,00 |
| 22 Mar 2024 | 0,00001021 | 0,00000049 | 5,04% | 0,00000968 | 0,00001031 | 0,00000953 | 1.654.699,00 |
| 21 Mar 2024 | 0,00000972 | 0,00000021 | 2,21% | 0,00000949 | 0,00000987 | 0,00000945 | 1.589.621,00 |
| 20 Mar 2024 | 0,00000951 | 0,00000033 | 3,59% | 0,00000919 | 0,00000971 | 0,00000897 | 2.117.292,00 |
| 19 Mar 2024 | 0,00000918 | 0,00000008 | 0,88% | 0,00000910 | 0,00000935 | 0,00000866 | 2.011.966,00 |
| 18 Mar 2024 | 0,00000910 | -0,00000039 | -4,11% | 0,00000946 | 0,00000949 | 0,00000897 | 1.478.879,00 |
| 17 Mar 2024 | 0,00000949 | -0,00000011 | -1,15% | 0,00000962 | 0,00000964 | 0,00000920 | 1.583.354,00 |
| 16 Mar 2024 | 0,00000960 | -0,00000023 | -2,34% | 0,00000980 | 0,00001022 | 0,00000925 | 1.606.214,00 |
| 15 Mar 2024 | 0,00000983 | -0,00000058 | -5,57% | 0,00001033 | 0,00001033 | 0,00000968 | 1.232.487,00 |
| 14 Mar 2024 | 0,00001041 | 0,00000000 | 0,00% | 0,00001041 | 0,00001041 | 0,00001041 | 0,00 |
| 13 Mar 2024 | 0,00001041 | -0,00000030 | -2,80% | 0,00001067 | 0,00001075 | 0,00001018 | 1.666.881,00 |
| 12 Mar 2024 | 0,00001071 | -0,00000025 | -2,28% | 0,00001096 | 0,00001125 | 0,00001032 | 2.014.348,00 |
| 11 Mar 2024 | 0,00001096 | -0,00000038 | -3,35% | 0,00001130 | 0,00001130 | 0,00001046 | 3.554.012,00 |
| 10 Mar 2024 | 0,00001134 | 0,00000033 | 3,00% | 0,00001101 | 0,00001188 | 0,00001095 | 6.001.894,00 |
| 09 Mar 2024 | 0,00001101 | 0,00000094 | 9,33% | 0,00001005 | 0,00001141 | 0,00000999 | 9.073.477,00 |
| 08 Mar 2024 | 0,00001007 | -0,00000036 | -3,45% | 0,00001047 | 0,00001054 | 0,00000955 | 2.545.637,00 |
| 07 Mar 2024 | 0,00001043 | 0,00000014 | 1,36% | 0,00001037 | 0,00001068 | 0,00001014 | 3.910.159,00 |
| 06 Mar 2024 | 0,00001029 | 0,00000019 | 1,88% | 0,00001010 | 0,00001029 | 0,00000963 | 3.254.561,00 |
| 05 Mar 2024 | 0,00001010 | 0,00000003 | 0,30% | 0,00001006 | 0,00001120 | 0,00000948 | 5.235.437,00 |
| 04 Mar 2024 | 0,00001007 | -0,00000060 | -5,62% | 0,00001071 | 0,00001100 | 0,00000980 | 3.805.585,00 |
| 03 Mar 2024 | 0,00001067 | -0,00000048 | -4,30% | 0,00001108 | 0,00001181 | 0,00001029 | 4.111.933,00 |
| 02 Mar 2024 | 0,00001115 | 0,00000051 | 4,79% | 0,00001070 | 0,00001145 | 0,00001051 | 3.879.559,00 |
| 01 Mar 2024 | 0,00001064 | 0,00000074 | 7,47% | 0,00000988 | 0,00001077 | 0,00000956 | 3.821.380,00 |
| 29 Fev 2024 | 0,00000990 | 0,00000100 | 11,24% | 0,00000894 | 0,00001003 | 0,00000884 | 2.980.929,00 |
| 28 Fev 2024 | 0,00000890 | -0,00000093 | -9,46% | 0,00000987 | 0,00001012 | 0,00000865 | 3.219.323,00 |
| 27 Fev 2024 | 0,00000983 | -0,00000009 | -0,91% | 0,00000995 | 0,00000998 | 0,00000941 | 2.157.583,00 |
| 26 Fev 2024 | 0,00000992 | -0,00000012 | -1,20% | 0,00001000 | 0,00001064 | 0,00000982 | 3.831.154,00 |
| 25 Fev 2024 | 0,00001004 | -0,00000007 | -0,69% | 0,00001012 | 0,00001013 | 0,00000989 | 722.031,00 |
| 24 Fev 2024 | 0,00001011 | 0,00000032 | 3,27% | 0,00000981 | 0,00001023 | 0,00000968 | 1.461.307,00 |
| 23 Fev 2024 | 0,00000979 | 0,00000005 | 0,51% | 0,00000979 | 0,00000993 | 0,00000956 | 1.097.131,00 |
| 22 Fev 2024 | 0,00000974 | 0,00000025 | 2,63% | 0,00000947 | 0,00000983 | 0,00000936 | 797.083,00 |
| 21 Fev 2024 | 0,00000949 | -0,00000036 | -3,65% | 0,00000984 | 0,00000984 | 0,00000933 | 1.956.937,00 |
| 20 Fev 2024 | 0,00000985 | -0,00000033 | -3,24% | 0,00001028 | 0,00001028 | 0,00000965 | 2.217.583,00 |
| 19 Fev 2024 | 0,00001018 | 0,00000039 | 3,98% | 0,00000977 | 0,00001027 | 0,00000969 | 1.358.273,00 |
| 18 Fev 2024 | 0,00000979 | -0,00000001 | -0,10% | 0,00000980 | 0,00000988 | 0,00000962 | 1.272.819,00 |
| 17 Fev 2024 | 0,00000980 | 0,00000032 | 3,38% | 0,00000949 | 0,00001015 | 0,00000949 | 1.875.868,00 |
| 16 Fev 2024 | 0,00000948 | -0,00000003 | -0,32% | 0,00000950 | 0,00000972 | 0,00000937 | 1.173.986,00 |
| 15 Fev 2024 | 0,00000951 | 0,00000025 | 2,70% | 0,00000926 | 0,00000958 | 0,00000919 | 1.018.617,00 |
| 14 Fev 2024 | 0,00000926 | -0,00000012 | -1,28% | 0,00000938 | 0,00000949 | 0,00000918 | 1.080.900,00 |
| 13 Fev 2024 | 0,00000938 | -0,00000026 | -2,70% | 0,00000965 | 0,00000967 | 0,00000936 | 942.749,00 |
