Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas VIDTBTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mai 2024 | 0,00000049 | -0,00000002 | -3,92% | 0,00000051 | 0,00000051 | 0,00000047 | 1.018.396,00 |
| 13 Mai 2024 | 0,00000051 | -0,00000004 | -7,27% | 0,00000055 | 0,00000055 | 0,00000050 | 772.732,00 |
| 12 Mai 2024 | 0,00000055 | 0,00000000 | 0,00% | 0,00000055 | 0,00000056 | 0,00000054 | 536.726,00 |
| 11 Mai 2024 | 0,00000055 | 0,00000001 | 1,85% | 0,00000054 | 0,00000056 | 0,00000053 | 287.996,00 |
| 10 Mai 2024 | 0,00000054 | 0,00000000 | 0,00% | 0,00000055 | 0,00000056 | 0,00000053 | 328.368,00 |
| 09 Mai 2024 | 0,00000054 | -0,00000001 | -1,82% | 0,00000056 | 0,00000056 | 0,00000053 | 447.741,00 |
| 08 Mai 2024 | 0,00000055 | 0,00000000 | 0,00% | 0,00000054 | 0,00000056 | 0,00000053 | 687.020,00 |
| 07 Mai 2024 | 0,00000055 | 0,00000000 | 0,00% | 0,00000055 | 0,00000056 | 0,00000054 | 1.613.426,00 |
| 06 Mai 2024 | 0,00000055 | -0,00000001 | -1,79% | 0,00000056 | 0,00000057 | 0,00000055 | 1.152.064,00 |
| 05 Mai 2024 | 0,00000056 | 0,00000001 | 1,82% | 0,00000055 | 0,00000056 | 0,00000054 | 562.851,00 |
| 04 Mai 2024 | 0,00000055 | 0,00000001 | 1,85% | 0,00000055 | 0,00000055 | 0,00000053 | 718.479,00 |
| 03 Mai 2024 | 0,00000054 | 0,00000000 | 0,00% | 0,00000055 | 0,00000055 | 0,00000054 | 462.879,00 |
| 02 Mai 2024 | 0,00000054 | -0,00000001 | -1,82% | 0,00000054 | 0,00000055 | 0,00000053 | 431.401,00 |
| 01 Mai 2024 | 0,00000055 | 0,00000002 | 3,77% | 0,00000054 | 0,00000055 | 0,00000053 | 2.215.323,00 |
| 30 Abr 2024 | 0,00000053 | -0,00000003 | -5,36% | 0,00000056 | 0,00000057 | 0,00000052 | 1.433.015,00 |
| 29 Abr 2024 | 0,00000056 | -0,00000002 | -3,45% | 0,00000057 | 0,00000058 | 0,00000055 | 199.940,00 |
| 28 Abr 2024 | 0,00000058 | 0,00000001 | 1,75% | 0,00000057 | 0,00000059 | 0,00000057 | 752.490,00 |
| 27 Abr 2024 | 0,00000057 | 0,00000001 | 1,79% | 0,00000056 | 0,00000057 | 0,00000055 | 593.364,00 |
| 26 Abr 2024 | 0,00000056 | -0,00000001 | -1,75% | 0,00000057 | 0,00000058 | 0,00000054 | 2.180.926,00 |
| 25 Abr 2024 | 0,00000057 | 0,00000000 | 0,00% | 0,00000057 | 0,00000058 | 0,00000056 | 1.628.996,00 |
| 24 Abr 2024 | 0,00000057 | -0,00000003 | -5,00% | 0,00000060 | 0,00000061 | 0,00000057 | 729.842,00 |
| 23 Abr 2024 | 0,00000060 | 0,00000002 | 3,45% | 0,00000058 | 0,00000061 | 0,00000058 | 1.700.431,00 |
| 22 Abr 2024 | 0,00000058 | 0,00000000 | 0,00% | 0,00000058 | 0,00000059 | 0,00000057 | 561.918,00 |
| 21 Abr 2024 | 0,00000058 | 0,00000000 | 0,00% | 0,00000058 | 0,00000059 | 0,00000057 | 2.366.487,00 |
| 20 Abr 2024 | 0,00000058 | 0,00000001 | 1,75% | 0,00000056 | 0,00000060 | 0,00000056 | 566.680,00 |
| 19 Abr 2024 | 0,00000057 | 0,00000001 | 1,79% | 0,00000057 | 0,00000059 | 0,00000055 | 831.038,00 |
| 18 Abr 2024 | 0,00000056 | 0,00000000 | 0,00% | 0,00000055 | 0,00000057 | 0,00000055 | 570.620,00 |
| 17 Abr 2024 | 0,00000056 | 0,00000001 | 1,82% | 0,00000055 | 0,00000056 | 0,00000053 | 1.404.912,00 |
| 16 Abr 2024 | 0,00000055 | 0,00000003 | 5,77% | 0,00000052 | 0,00000056 | 0,00000051 | 1.171.578,00 |
| 15 Abr 2024 | 0,00000052 | -0,00000003 | -5,45% | 0,00000054 | 0,00000056 | 0,00000051 | 1.120.694,00 |
| 14 Abr 2024 | 0,00000055 | 0,00000004 | 7,84% | 0,00000051 | 0,00000055 | 0,00000049 | 1.101.274,00 |
| 13 Abr 2024 | 0,00000051 | -0,00000008 | -13,56% | 0,00000059 | 0,00000060 | 0,00000047 | 3.740.131,00 |
| 12 Abr 2024 | 0,00000059 | -0,00000009 | -13,24% | 0,00000068 | 0,00000069 | 0,00000058 | 4.740.580,00 |
| 11 Abr 2024 | 0,00000068 | -0,00000002 | -2,86% | 0,00000071 | 0,00000072 | 0,00000067 | 1.377.488,00 |
| 10 Abr 2024 | 0,00000070 | -0,00000001 | -1,41% | 0,00000071 | 0,00000071 | 0,00000068 | 2.460.647,00 |
| 09 Abr 2024 | 0,00000071 | -0,00000003 | -4,05% | 0,00000073 | 0,00000074 | 0,00000070 | 2.241.286,00 |
| 08 Abr 2024 | 0,00000074 | -0,00000003 | -3,90% | 0,00000078 | 0,00000079 | 0,00000073 | 1.461.779,00 |
| 07 Abr 2024 | 0,00000077 | 0,00000004 | 5,48% | 0,00000074 | 0,00000078 | 0,00000073 | 1.097.985,00 |
| 06 Abr 2024 | 0,00000073 | -0,00000001 | -1,35% | 0,00000074 | 0,00000076 | 0,00000073 | 425.110,00 |
| 05 Abr 2024 | 0,00000074 | -0,00000001 | -1,33% | 0,00000075 | 0,00000076 | 0,00000073 | 1.937.744,00 |
| 04 Abr 2024 | 0,00000075 | 0,00000001 | 1,35% | 0,00000075 | 0,00000078 | 0,00000074 | 1.973.515,00 |
| 03 Abr 2024 | 0,00000074 | -0,00000004 | -5,13% | 0,00000078 | 0,00000083 | 0,00000073 | 4.404.192,00 |
| 02 Abr 2024 | 0,00000078 | -0,00000005 | -6,02% | 0,00000083 | 0,00000083 | 0,00000076 | 3.473.578,00 |
| 01 Abr 2024 | 0,00000083 | -0,00000003 | -3,49% | 0,00000085 | 0,00000085 | 0,00000080 | 3.068.011,00 |
| 31 Mar 2024 | 0,00000086 | 0,00000004 | 4,88% | 0,00000083 | 0,00000090 | 0,00000082 | 4.290.320,00 |
| 30 Mar 2024 | 0,00000082 | 0,00000002 | 2,50% | 0,00000080 | 0,00000090 | 0,00000080 | 6.455.434,00 |
| 29 Mar 2024 | 0,00000080 | -0,00000005 | -5,88% | 0,00000085 | 0,00000089 | 0,00000079 | 5.762.062,00 |
| 28 Mar 2024 | 0,00000085 | 0,00000012 | 16,44% | 0,00000074 | 0,00000097 | 0,00000073 | 27.687.535,00 |
| 27 Mar 2024 | 0,00000073 | -0,00000003 | -3,95% | 0,00000077 | 0,00000078 | 0,00000073 | 6.159.758,00 |
| 26 Mar 2024 | 0,00000076 | -0,00000005 | -6,17% | 0,00000081 | 0,00000082 | 0,00000075 | 4.091.376,00 |
| 25 Mar 2024 | 0,00000081 | 0,00000003 | 3,85% | 0,00000079 | 0,00000081 | 0,00000077 | 4.261.507,00 |
| 24 Mar 2024 | 0,00000078 | -0,00000002 | -2,50% | 0,00000080 | 0,00000081 | 0,00000077 | 2.014.940,00 |
| 23 Mar 2024 | 0,00000080 | 0,00000001 | 1,27% | 0,00000079 | 0,00000084 | 0,00000078 | 3.794.113,00 |
| 22 Mar 2024 | 0,00000079 | 0,00000001 | 1,28% | 0,00000077 | 0,00000079 | 0,00000076 | 2.531.797,00 |
| 21 Mar 2024 | 0,00000078 | -0,00000002 | -2,50% | 0,00000080 | 0,00000081 | 0,00000076 | 6.562.247,00 |
| 20 Mar 2024 | 0,00000080 | 0,00000000 | 0,00% | 0,00000081 | 0,00000082 | 0,00000076 | 5.971.467,00 |
| 19 Mar 2024 | 0,00000080 | 0,00000000 | 0,00% | 0,00000080 | 0,00000083 | 0,00000076 | 11.665.435,00 |
| 18 Mar 2024 | 0,00000080 | -0,00000006 | -6,98% | 0,00000087 | 0,00000103 | 0,00000079 | 26.114.745,00 |
| 17 Mar 2024 | 0,00000086 | 0,00000012 | 16,22% | 0,00000074 | 0,00000089 | 0,00000069 | 15.865.821,00 |
| 16 Mar 2024 | 0,00000074 | -0,00000008 | -9,76% | 0,00000081 | 0,00000089 | 0,00000070 | 10.266.269,00 |
| 15 Mar 2024 | 0,00000082 | 0,00000015 | 22,39% | 0,00000070 | 0,00000088 | 0,00000070 | 37.388.625,00 |
| 14 Mar 2024 | 0,00000067 | 0,00000000 | 0,00% | 0,00000067 | 0,00000067 | 0,00000067 | 0,00 |
| 13 Mar 2024 | 0,00000067 | -0,00000001 | -1,47% | 0,00000068 | 0,00000071 | 0,00000064 | 6.415.587,00 |
| 12 Mar 2024 | 0,00000068 | 0,00000003 | 4,62% | 0,00000065 | 0,00000070 | 0,00000062 | 7.689.003,00 |
| 11 Mar 2024 | 0,00000065 | 0,00000000 | 0,00% | 0,00000064 | 0,00000065 | 0,00000061 | 4.325.451,00 |
| 10 Mar 2024 | 0,00000065 | -0,00000001 | -1,52% | 0,00000066 | 0,00000070 | 0,00000065 | 8.702.437,00 |
| 09 Mar 2024 | 0,00000066 | 0,00000001 | 1,54% | 0,00000066 | 0,00000070 | 0,00000064 | 3.747.543,00 |
| 08 Mar 2024 | 0,00000065 | 0,00000000 | 0,00% | 0,00000065 | 0,00000068 | 0,00000061 | 5.155.307,00 |
| 07 Mar 2024 | 0,00000065 | 0,00000002 | 3,17% | 0,00000064 | 0,00000065 | 0,00000061 | 4.687.751,00 |
| 06 Mar 2024 | 0,00000063 | 0,00000001 | 1,61% | 0,00000062 | 0,00000064 | 0,00000059 | 5.041.229,00 |
| 05 Mar 2024 | 0,00000062 | -0,00000001 | -1,59% | 0,00000063 | 0,00000064 | 0,00000059 | 4.610.206,00 |
| 04 Mar 2024 | 0,00000063 | -0,00000012 | -16,00% | 0,00000074 | 0,00000075 | 0,00000061 | 10.071.091,00 |
| 03 Mar 2024 | 0,00000075 | 0,00000012 | 19,05% | 0,00000062 | 0,00000083 | 0,00000060 | 30.650.047,00 |
| 02 Mar 2024 | 0,00000063 | 0,00000003 | 5,00% | 0,00000060 | 0,00000063 | 0,00000060 | 2.362.148,00 |
| 01 Mar 2024 | 0,00000060 | -0,00000003 | -4,76% | 0,00000062 | 0,00000064 | 0,00000058 | 4.820.200,00 |
| 29 Fev 2024 | 0,00000063 | 0,00000009 | 16,67% | 0,00000054 | 0,00000065 | 0,00000054 | 9.027.536,00 |
| 28 Fev 2024 | 0,00000054 | -0,00000008 | -12,90% | 0,00000061 | 0,00000063 | 0,00000054 | 7.501.047,00 |
| 27 Fev 2024 | 0,00000062 | -0,00000003 | -4,62% | 0,00000065 | 0,00000066 | 0,00000061 | 3.364.548,00 |
| 26 Fev 2024 | 0,00000065 | -0,00000007 | -9,72% | 0,00000072 | 0,00000073 | 0,00000064 | 14.346.287,00 |
| 25 Fev 2024 | 0,00000072 | 0,00000001 | 1,41% | 0,00000070 | 0,00000073 | 0,00000069 | 1.709.583,00 |
| 24 Fev 2024 | 0,00000071 | 0,00000001 | 1,43% | 0,00000070 | 0,00000072 | 0,00000070 | 2.398.515,00 |
| 23 Fev 2024 | 0,00000070 | -0,00000004 | -5,41% | 0,00000075 | 0,00000079 | 0,00000070 | 6.276.461,00 |
| 22 Fev 2024 | 0,00000074 | 0,00000007 | 10,45% | 0,00000067 | 0,00000077 | 0,00000066 | 5.607.352,00 |
| 21 Fev 2024 | 0,00000067 | -0,00000002 | -2,90% | 0,00000069 | 0,00000069 | 0,00000066 | 2.846.886,00 |
| 20 Fev 2024 | 0,00000069 | -0,00000003 | -4,17% | 0,00000073 | 0,00000073 | 0,00000067 | 2.934.400,00 |
| 19 Fev 2024 | 0,00000072 | 0,00000001 | 1,41% | 0,00000071 | 0,00000074 | 0,00000070 | 2.467.193,00 |
| 18 Fev 2024 | 0,00000071 | -0,00000001 | -1,39% | 0,00000072 | 0,00000077 | 0,00000071 | 4.650.051,00 |
| 17 Fev 2024 | 0,00000072 | 0,00000004 | 5,88% | 0,00000068 | 0,00000075 | 0,00000067 | 3.008.983,00 |
| 16 Fev 2024 | 0,00000068 | -0,00000002 | -2,86% | 0,00000069 | 0,00000071 | 0,00000065 | 3.731.614,00 |
| 15 Fev 2024 | 0,00000070 | 0,00000004 | 6,06% | 0,00000065 | 0,00000072 | 0,00000064 | 6.599.918,00 |
