Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 1INCHBTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 0,00000585 | 0,00000020 | 3,54% | 0,00000564 | 0,00000589 | 0,00000560 | 150.252,00 |
| 15 Mai 2024 | 0,00000565 | -0,00000012 | -2,08% | 0,00000570 | 0,00000584 | 0,00000560 | 138.421,00 |
| 14 Mai 2024 | 0,00000577 | -0,00000002 | -0,35% | 0,00000579 | 0,00000601 | 0,00000570 | 204.287,00 |
| 13 Mai 2024 | 0,00000579 | -0,00000005 | -0,86% | 0,00000588 | 0,00000588 | 0,00000566 | 116.078,00 |
| 12 Mai 2024 | 0,00000584 | -0,00000011 | -1,85% | 0,00000595 | 0,00000602 | 0,00000584 | 75.184,00 |
| 11 Mai 2024 | 0,00000595 | 0,00000001 | 0,17% | 0,00000594 | 0,00000602 | 0,00000590 | 50.203,00 |
| 10 Mai 2024 | 0,00000594 | -0,00000010 | -1,66% | 0,00000603 | 0,00000610 | 0,00000587 | 79.614,00 |
| 09 Mai 2024 | 0,00000604 | 0,00000004 | 0,67% | 0,00000600 | 0,00000610 | 0,00000580 | 54.238,00 |
| 08 Mai 2024 | 0,00000600 | 0,00000006 | 1,01% | 0,00000594 | 0,00000608 | 0,00000580 | 209.458,00 |
| 07 Mai 2024 | 0,00000594 | -0,00000006 | -1,00% | 0,00000600 | 0,00000604 | 0,00000589 | 142.432,00 |
| 06 Mai 2024 | 0,00000600 | -0,00000010 | -1,64% | 0,00000612 | 0,00000620 | 0,00000600 | 194.958,00 |
| 05 Mai 2024 | 0,00000610 | 0,00000003 | 0,49% | 0,00000607 | 0,00000620 | 0,00000599 | 75.068,00 |
| 04 Mai 2024 | 0,00000607 | -0,00000001 | -0,16% | 0,00000608 | 0,00000620 | 0,00000600 | 77.215,00 |
| 03 Mai 2024 | 0,00000608 | -0,00000016 | -2,56% | 0,00000624 | 0,00000635 | 0,00000608 | 178.328,00 |
| 02 Mai 2024 | 0,00000624 | -0,00000010 | -1,58% | 0,00000629 | 0,00000648 | 0,00000610 | 278.194,00 |
| 01 Mai 2024 | 0,00000634 | -0,00000016 | -2,46% | 0,00000650 | 0,00000683 | 0,00000633 | 568.342,00 |
| 30 Abr 2024 | 0,00000650 | -0,00000012 | -1,81% | 0,00000661 | 0,00000664 | 0,00000630 | 200.927,00 |
| 29 Abr 2024 | 0,00000662 | -0,00000014 | -2,07% | 0,00000673 | 0,00000680 | 0,00000654 | 260.106,00 |
| 28 Abr 2024 | 0,00000676 | -0,00000016 | -2,31% | 0,00000692 | 0,00000698 | 0,00000674 | 57.518,00 |
| 27 Abr 2024 | 0,00000692 | 0,00000020 | 2,98% | 0,00000672 | 0,00000714 | 0,00000657 | 161.003,00 |
| 26 Abr 2024 | 0,00000672 | 0,00000000 | 0,00% | 0,00000672 | 0,00000684 | 0,00000660 | 138.400,00 |
| 25 Abr 2024 | 0,00000672 | -0,00000005 | -0,74% | 0,00000676 | 0,00000678 | 0,00000650 | 145.502,00 |
| 24 Abr 2024 | 0,00000677 | 0,00000011 | 1,65% | 0,00000667 | 0,00000701 | 0,00000660 | 281.486,00 |
| 23 Abr 2024 | 0,00000666 | 0,00000009 | 1,37% | 0,00000657 | 0,00000670 | 0,00000648 | 123.036,00 |
| 22 Abr 2024 | 0,00000657 | -0,00000001 | -0,15% | 0,00000668 | 0,00000683 | 0,00000650 | 210.848,00 |
| 21 Abr 2024 | 0,00000658 | -0,00000022 | -3,24% | 0,00000680 | 0,00000680 | 0,00000655 | 101.555,00 |
| 20 Abr 2024 | 0,00000680 | 0,00000029 | 4,45% | 0,00000650 | 0,00000690 | 0,00000640 | 128.220,00 |
| 19 Abr 2024 | 0,00000651 | 0,00000010 | 1,56% | 0,00000642 | 0,00000670 | 0,00000630 | 325.524,00 |
| 18 Abr 2024 | 0,00000641 | 0,00000020 | 3,22% | 0,00000623 | 0,00000647 | 0,00000609 | 434.241,00 |
| 17 Abr 2024 | 0,00000621 | -0,00000007 | -1,11% | 0,00000626 | 0,00000638 | 0,00000600 | 269.960,00 |
| 16 Abr 2024 | 0,00000628 | -0,00000004 | -0,63% | 0,00000630 | 0,00000641 | 0,00000610 | 449.750,00 |
| 15 Abr 2024 | 0,00000632 | -0,00000008 | -1,25% | 0,00000630 | 0,00000661 | 0,00000610 | 443.988,00 |
| 14 Abr 2024 | 0,00000640 | 0,00000030 | 4,92% | 0,00000612 | 0,00000650 | 0,00000590 | 612.735,00 |
| 13 Abr 2024 | 0,00000610 | -0,00000097 | -13,72% | 0,00000704 | 0,00000710 | 0,00000537 | 1.853.202,00 |
| 12 Abr 2024 | 0,00000707 | -0,00000079 | -10,05% | 0,00000786 | 0,00000800 | 0,00000521 | 1.166.760,00 |
| 11 Abr 2024 | 0,00000786 | -0,00000013 | -1,63% | 0,00000799 | 0,00000803 | 0,00000770 | 264.814,00 |
| 10 Abr 2024 | 0,00000799 | -0,00000036 | -4,31% | 0,00000834 | 0,00000844 | 0,00000793 | 437.540,00 |
| 09 Abr 2024 | 0,00000835 | -0,00000016 | -1,88% | 0,00000854 | 0,00000860 | 0,00000830 | 443.220,00 |
| 08 Abr 2024 | 0,00000851 | 0,00000033 | 4,03% | 0,00000816 | 0,00000900 | 0,00000803 | 1.426.060,00 |
| 07 Abr 2024 | 0,00000818 | 0,00000028 | 3,54% | 0,00000800 | 0,00000825 | 0,00000790 | 140.031,00 |
| 06 Abr 2024 | 0,00000790 | -0,00000010 | -1,25% | 0,00000797 | 0,00000815 | 0,00000781 | 361.301,00 |
| 05 Abr 2024 | 0,00000800 | -0,00000002 | -0,25% | 0,00000802 | 0,00000812 | 0,00000782 | 205.233,00 |
| 04 Abr 2024 | 0,00000802 | -0,00000011 | -1,35% | 0,00000812 | 0,00000823 | 0,00000798 | 166.865,00 |
| 03 Abr 2024 | 0,00000813 | -0,00000015 | -1,81% | 0,00000827 | 0,00000837 | 0,00000800 | 210.687,00 |
| 02 Abr 2024 | 0,00000828 | -0,00000032 | -3,72% | 0,00000858 | 0,00000861 | 0,00000820 | 398.403,00 |
| 01 Abr 2024 | 0,00000860 | -0,00000008 | -0,92% | 0,00000866 | 0,00000895 | 0,00000841 | 521.034,00 |
| 31 Mar 2024 | 0,00000868 | -0,00000003 | -0,34% | 0,00000871 | 0,00000893 | 0,00000853 | 122.808,00 |
| 30 Mar 2024 | 0,00000871 | 0,00000015 | 1,75% | 0,00000856 | 0,00000890 | 0,00000848 | 319.523,00 |
| 29 Mar 2024 | 0,00000856 | 0,00000001 | 0,12% | 0,00000852 | 0,00000870 | 0,00000835 | 194.290,00 |
| 28 Mar 2024 | 0,00000855 | 0,00000015 | 1,79% | 0,00000838 | 0,00000870 | 0,00000820 | 253.057,00 |
| 27 Mar 2024 | 0,00000840 | -0,00000025 | -2,89% | 0,00000868 | 0,00000871 | 0,00000830 | 309.009,00 |
| 26 Mar 2024 | 0,00000865 | 0,00000023 | 2,73% | 0,00000843 | 0,00000872 | 0,00000843 | 324.543,00 |
| 25 Mar 2024 | 0,00000842 | 0,00000001 | 0,12% | 0,00000844 | 0,00000858 | 0,00000830 | 362.509,00 |
| 24 Mar 2024 | 0,00000841 | -0,00000008 | -0,94% | 0,00000849 | 0,00000862 | 0,00000840 | 208.757,00 |
| 23 Mar 2024 | 0,00000849 | 0,00000002 | 0,24% | 0,00000847 | 0,00000860 | 0,00000838 | 253.974,00 |
| 22 Mar 2024 | 0,00000847 | 0,00000001 | 0,12% | 0,00000848 | 0,00000860 | 0,00000825 | 300.321,00 |
| 21 Mar 2024 | 0,00000846 | 0,00000037 | 4,57% | 0,00000809 | 0,00000849 | 0,00000809 | 322.094,00 |
| 20 Mar 2024 | 0,00000809 | -0,00000001 | -0,12% | 0,00000810 | 0,00000830 | 0,00000797 | 322.087,00 |
| 19 Mar 2024 | 0,00000810 | -0,00000009 | -1,10% | 0,00000822 | 0,00000830 | 0,00000770 | 876.186,00 |
| 18 Mar 2024 | 0,00000819 | -0,00000036 | -4,21% | 0,00000857 | 0,00000870 | 0,00000810 | 595.838,00 |
| 17 Mar 2024 | 0,00000855 | -0,00000006 | -0,70% | 0,00000862 | 0,00000870 | 0,00000820 | 342.934,00 |
| 16 Mar 2024 | 0,00000861 | -0,00000023 | -2,60% | 0,00000893 | 0,00000925 | 0,00000835 | 504.997,00 |
| 15 Mar 2024 | 0,00000884 | -0,00000038 | -4,12% | 0,00000919 | 0,00000923 | 0,00000860 | 896.435,00 |
| 14 Mar 2024 | 0,00000922 | -0,00000010 | -1,07% | 0,00000934 | 0,00000942 | 0,00000885 | 260.533,00 |
| 13 Mar 2024 | 0,00000932 | 0,00000012 | 1,30% | 0,00000922 | 0,00000966 | 0,00000911 | 575.924,00 |
| 12 Mar 2024 | 0,00000920 | 0,00000003 | 0,33% | 0,00000911 | 0,00000921 | 0,00000871 | 522.807,00 |
| 11 Mar 2024 | 0,00000917 | -0,00000011 | -1,19% | 0,00000925 | 0,00000936 | 0,00000882 | 990.680,00 |
| 10 Mar 2024 | 0,00000928 | 0,00000017 | 1,87% | 0,00000908 | 0,00000930 | 0,00000866 | 328.418,00 |
| 09 Mar 2024 | 0,00000911 | 0,00000022 | 2,47% | 0,00000891 | 0,00000930 | 0,00000882 | 283.858,00 |
| 08 Mar 2024 | 0,00000889 | -0,00000053 | -5,63% | 0,00000950 | 0,00000955 | 0,00000870 | 355.232,00 |
| 07 Mar 2024 | 0,00000942 | -0,00000009 | -0,95% | 0,00000950 | 0,00000965 | 0,00000912 | 528.329,00 |
| 06 Mar 2024 | 0,00000951 | 0,00000100 | 11,85% | 0,00000851 | 0,00000971 | 0,00000820 | 1.646.752,00 |
| 05 Mar 2024 | 0,00000844 | -0,00000024 | -2,76% | 0,00000860 | 0,00000930 | 0,00000770 | 1.626.895,00 |
| 04 Mar 2024 | 0,00000868 | -0,00000062 | -6,67% | 0,00000932 | 0,00000940 | 0,00000851 | 1.480.021,00 |
| 03 Mar 2024 | 0,00000930 | -0,00000008 | -0,85% | 0,00000932 | 0,00000960 | 0,00000830 | 757.204,00 |
| 02 Mar 2024 | 0,00000938 | 0,00000058 | 6,59% | 0,00000885 | 0,00000950 | 0,00000870 | 875.931,00 |
| 01 Mar 2024 | 0,00000880 | 0,00000048 | 5,77% | 0,00000843 | 0,00000885 | 0,00000836 | 848.080,00 |
| 29 Fev 2024 | 0,00000832 | 0,00000031 | 3,87% | 0,00000818 | 0,00000858 | 0,00000785 | 1.100.229,00 |
| 28 Fev 2024 | 0,00000801 | -0,00000053 | -6,21% | 0,00000857 | 0,00000880 | 0,00000760 | 1.039.109,00 |
| 27 Fev 2024 | 0,00000854 | -0,00000055 | -6,05% | 0,00000908 | 0,00000910 | 0,00000844 | 957.330,00 |
| 26 Fev 2024 | 0,00000909 | -0,00000048 | -5,02% | 0,00000960 | 0,00000980 | 0,00000900 | 516.684,00 |
| 25 Fev 2024 | 0,00000957 | -0,00000002 | -0,21% | 0,00000958 | 0,00000975 | 0,00000920 | 556.694,00 |
| 24 Fev 2024 | 0,00000959 | 0,00000030 | 3,23% | 0,00000929 | 0,00001092 | 0,00000918 | 3.060.740,00 |
| 23 Fev 2024 | 0,00000929 | 0,00000067 | 7,77% | 0,00000862 | 0,00000975 | 0,00000847 | 1.572.398,00 |
| 22 Fev 2024 | 0,00000862 | 0,00000023 | 2,74% | 0,00000838 | 0,00000880 | 0,00000838 | 277.177,00 |
| 21 Fev 2024 | 0,00000839 | -0,00000016 | -1,87% | 0,00000852 | 0,00000862 | 0,00000820 | 214.148,00 |
| 20 Fev 2024 | 0,00000855 | -0,00000039 | -4,36% | 0,00000894 | 0,00000910 | 0,00000835 | 516.945,00 |
| 19 Fev 2024 | 0,00000894 | 0,00000027 | 3,11% | 0,00000870 | 0,00000898 | 0,00000868 | 531.630,00 |
| 18 Fev 2024 | 0,00000867 | 0,00000013 | 1,52% | 0,00000859 | 0,00000889 | 0,00000850 | 320.655,00 |
| 17 Fev 2024 | 0,00000854 | -0,00000014 | -1,61% | 0,00000868 | 0,00000885 | 0,00000844 | 157.826,00 |
