Cotações Históricas ANKRBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 0,00000072 | -0,00000002 | -2,70% | 0,00000074 | 0,00000075 | 0,00000071 | 1.167.480,00 |
09 Mai 2024 | 0,00000074 | 0,00000001 | 1,37% | 0,00000073 | 0,00000075 | 0,00000071 | 3.147.506,00 |
08 Mai 2024 | 0,00000073 | -0,00000002 | -2,67% | 0,00000073 | 0,00000075 | 0,00000072 | 4.862.592,00 |
07 Mai 2024 | 0,00000075 | 0,00000000 | 0,00% | 0,00000075 | 0,00000076 | 0,00000073 | 3.081.848,00 |
06 Mai 2024 | 0,00000075 | -0,00000002 | -2,60% | 0,00000077 | 0,00000078 | 0,00000075 | 4.086.344,00 |
05 Mai 2024 | 0,00000077 | -0,00000001 | -1,28% | 0,00000078 | 0,00000079 | 0,00000075 | 1.259.096,00 |
04 Mai 2024 | 0,00000078 | -0,00000001 | -1,27% | 0,00000079 | 0,00000080 | 0,00000077 | 1.254.831,00 |
03 Mai 2024 | 0,00000079 | 0,00000000 | 0,00% | 0,00000079 | 0,00000081 | 0,00000078 | 4.591.477,00 |
02 Mai 2024 | 0,00000079 | 0,00000000 | 0,00% | 0,00000080 | 0,00000080 | 0,00000077 | 2.725.964,00 |
01 Mai 2024 | 0,00000079 | 0,00000002 | 2,60% | 0,00000078 | 0,00000080 | 0,00000074 | 9.337.013,00 |
30 Abr 2024 | 0,00000077 | -0,00000007 | -8,33% | 0,00000084 | 0,00000085 | 0,00000075 | 24.507.774,00 |
29 Abr 2024 | 0,00000084 | 0,00000001 | 1,20% | 0,00000082 | 0,00000086 | 0,00000081 | 12.036.736,00 |
28 Abr 2024 | 0,00000083 | -0,00000003 | -3,49% | 0,00000086 | 0,00000089 | 0,00000083 | 3.316.176,00 |
27 Abr 2024 | 0,00000086 | 0,00000008 | 10,26% | 0,00000079 | 0,00000088 | 0,00000076 | 7.104.944,00 |
26 Abr 2024 | 0,00000078 | -0,00000005 | -6,02% | 0,00000082 | 0,00000083 | 0,00000078 | 4.207.519,00 |
25 Abr 2024 | 0,00000083 | 0,00000004 | 5,06% | 0,00000079 | 0,00000085 | 0,00000077 | 13.292.556,00 |
24 Abr 2024 | 0,00000079 | -0,00000003 | -3,66% | 0,00000082 | 0,00000084 | 0,00000077 | 5.331.481,00 |
23 Abr 2024 | 0,00000082 | 0,00000002 | 2,50% | 0,00000080 | 0,00000085 | 0,00000079 | 12.741.042,00 |
22 Abr 2024 | 0,00000080 | 0,00000007 | 9,59% | 0,00000075 | 0,00000082 | 0,00000074 | 13.297.351,00 |
21 Abr 2024 | 0,00000073 | -0,00000002 | -2,67% | 0,00000075 | 0,00000083 | 0,00000073 | 2.920.431,00 |
20 Abr 2024 | 0,00000075 | 0,00000003 | 4,17% | 0,00000072 | 0,00000079 | 0,00000072 | 5.313.329,00 |
19 Abr 2024 | 0,00000072 | 0,00000000 | 0,00% | 0,00000072 | 0,00000077 | 0,00000070 | 3.475.824,00 |
18 Abr 2024 | 0,00000072 | 0,00000002 | 2,86% | 0,00000070 | 0,00000073 | 0,00000067 | 6.058.683,00 |
17 Abr 2024 | 0,00000070 | 0,00000003 | 4,48% | 0,00000066 | 0,00000072 | 0,00000065 | 4.334.988,00 |
16 Abr 2024 | 0,00000067 | 0,00000000 | 0,00% | 0,00000067 | 0,00000068 | 0,00000065 | 5.113.157,00 |
15 Abr 2024 | 0,00000067 | 0,00000000 | 0,00% | 0,00000066 | 0,00000071 | 0,00000064 | 31.620.050,00 |
14 Abr 2024 | 0,00000067 | 0,00000004 | 6,35% | 0,00000063 | 0,00000068 | 0,00000060 | 25.463.511,00 |
13 Abr 2024 | 0,00000063 | -0,00000009 | -12,50% | 0,00000072 | 0,00000074 | 0,00000055 | 64.374.764,00 |
12 Abr 2024 | 0,00000072 | -0,00000012 | -14,29% | 0,00000084 | 0,00000084 | 0,00000067 | 17.807.935,00 |
11 Abr 2024 | 0,00000084 | 0,00000000 | 0,00% | 0,00000084 | 0,00000086 | 0,00000082 | 3.383.554,00 |
10 Abr 2024 | 0,00000084 | -0,00000002 | -2,33% | 0,00000086 | 0,00000092 | 0,00000083 | 8.735.439,00 |
09 Abr 2024 | 0,00000086 | -0,00000002 | -2,27% | 0,00000088 | 0,00000089 | 0,00000085 | 9.022.454,00 |
08 Abr 2024 | 0,00000088 | -0,00000004 | -4,35% | 0,00000092 | 0,00000094 | 0,00000086 | 30.252.792,00 |
07 Abr 2024 | 0,00000092 | 0,00000006 | 6,98% | 0,00000086 | 0,00000096 | 0,00000084 | 20.349.752,00 |
06 Abr 2024 | 0,00000086 | 0,00000004 | 4,88% | 0,00000082 | 0,00000092 | 0,00000080 | 16.409.704,00 |
05 Abr 2024 | 0,00000082 | 0,00000000 | 0,00% | 0,00000082 | 0,00000083 | 0,00000078 | 9.982.339,00 |
04 Abr 2024 | 0,00000082 | 0,00000001 | 1,23% | 0,00000080 | 0,00000085 | 0,00000078 | 9.335.173,00 |
03 Abr 2024 | 0,00000081 | -0,00000004 | -4,71% | 0,00000085 | 0,00000087 | 0,00000079 | 15.782.504,00 |
02 Abr 2024 | 0,00000085 | -0,00000012 | -12,37% | 0,00000096 | 0,00000096 | 0,00000084 | 21.132.592,00 |
01 Abr 2024 | 0,00000097 | 0,00000013 | 15,48% | 0,00000083 | 0,00000098 | 0,00000083 | 50.681.664,00 |
31 Mar 2024 | 0,00000084 | 0,00000006 | 7,69% | 0,00000078 | 0,00000092 | 0,00000077 | 39.685.207,00 |
30 Mar 2024 | 0,00000078 | 0,00000001 | 1,30% | 0,00000077 | 0,00000083 | 0,00000075 | 23.002.401,00 |
29 Mar 2024 | 0,00000077 | -0,00000002 | -2,53% | 0,00000079 | 0,00000080 | 0,00000074 | 7.615.916,00 |
28 Mar 2024 | 0,00000079 | -0,00000003 | -3,66% | 0,00000082 | 0,00000083 | 0,00000076 | 20.787.440,00 |
27 Mar 2024 | 0,00000082 | 0,00000001 | 1,23% | 0,00000081 | 0,00000090 | 0,00000079 | 48.165.555,00 |
26 Mar 2024 | 0,00000081 | 0,00000009 | 12,50% | 0,00000072 | 0,00000093 | 0,00000071 | 85.539.695,00 |
25 Mar 2024 | 0,00000072 | 0,00000005 | 7,46% | 0,00000067 | 0,00000075 | 0,00000066 | 21.528.368,00 |
24 Mar 2024 | 0,00000067 | 0,00000000 | 0,00% | 0,00000067 | 0,00000068 | 0,00000066 | 1.707.671,00 |
23 Mar 2024 | 0,00000067 | 0,00000000 | 0,00% | 0,00000067 | 0,00000071 | 0,00000066 | 4.767.208,00 |
22 Mar 2024 | 0,00000067 | -0,00000001 | -1,47% | 0,00000068 | 0,00000069 | 0,00000064 | 7.081.610,00 |
21 Mar 2024 | 0,00000068 | 0,00000001 | 1,49% | 0,00000067 | 0,00000070 | 0,00000066 | 4.754.831,00 |
20 Mar 2024 | 0,00000067 | 0,00000001 | 1,52% | 0,00000066 | 0,00000068 | 0,00000063 | 6.760.542,00 |
19 Mar 2024 | 0,00000066 | -0,00000002 | -2,94% | 0,00000068 | 0,00000069 | 0,00000062 | 12.153.634,00 |
18 Mar 2024 | 0,00000068 | -0,00000005 | -6,85% | 0,00000073 | 0,00000074 | 0,00000068 | 16.253.148,00 |
17 Mar 2024 | 0,00000073 | 0,00000003 | 4,29% | 0,00000070 | 0,00000074 | 0,00000067 | 12.424.942,00 |
16 Mar 2024 | 0,00000070 | -0,00000004 | -5,41% | 0,00000074 | 0,00000080 | 0,00000068 | 11.040.362,00 |
15 Mar 2024 | 0,00000074 | -0,00000004 | -5,13% | 0,00000079 | 0,00000080 | 0,00000072 | 13.205.417,00 |
14 Mar 2024 | 0,00000078 | -0,00000001 | -1,27% | 0,00000079 | 0,00000080 | 0,00000071 | 10.359.260,00 |
13 Mar 2024 | 0,00000079 | -0,00000001 | -1,25% | 0,00000081 | 0,00000084 | 0,00000075 | 11.438.819,00 |
12 Mar 2024 | 0,00000080 | 0,00000007 | 9,59% | 0,00000074 | 0,00000080 | 0,00000069 | 16.420.743,00 |
11 Mar 2024 | 0,00000073 | 0,00000001 | 1,39% | 0,00000072 | 0,00000077 | 0,00000069 | 38.067.065,00 |
10 Mar 2024 | 0,00000072 | -0,00000001 | -1,37% | 0,00000073 | 0,00000075 | 0,00000069 | 7.109.871,00 |
09 Mar 2024 | 0,00000073 | 0,00000001 | 1,39% | 0,00000072 | 0,00000076 | 0,00000071 | 8.345.619,00 |
08 Mar 2024 | 0,00000072 | -0,00000001 | -1,37% | 0,00000076 | 0,00000081 | 0,00000070 | 27.923.696,00 |
07 Mar 2024 | 0,00000073 | 0,00000008 | 12,31% | 0,00000063 | 0,00000086 | 0,00000062 | 142.229.605,00 |
06 Mar 2024 | 0,00000065 | 0,00000007 | 12,07% | 0,00000059 | 0,00000066 | 0,00000056 | 10.449.340,00 |
05 Mar 2024 | 0,00000058 | -0,00000002 | -3,33% | 0,00000059 | 0,00000063 | 0,00000050 | 15.028.353,00 |
04 Mar 2024 | 0,00000060 | -0,00000006 | -9,09% | 0,00000066 | 0,00000068 | 0,00000058 | 14.343.024,00 |
03 Mar 2024 | 0,00000066 | 0,00000001 | 1,54% | 0,00000064 | 0,00000072 | 0,00000058 | 26.294.725,00 |
02 Mar 2024 | 0,00000065 | 0,00000005 | 8,33% | 0,00000062 | 0,00000066 | 0,00000059 | 11.403.762,00 |
01 Mar 2024 | 0,00000060 | 0,00000000 | 0,00% | 0,00000060 | 0,00000063 | 0,00000059 | 13.239.302,00 |
29 Fev 2024 | 0,00000060 | 0,00000006 | 11,11% | 0,00000055 | 0,00000064 | 0,00000054 | 31.783.946,00 |
28 Fev 2024 | 0,00000054 | -0,00000006 | -10,00% | 0,00000060 | 0,00000062 | 0,00000051 | 19.891.582,00 |
27 Fev 2024 | 0,00000060 | -0,00000001 | -1,64% | 0,00000061 | 0,00000063 | 0,00000058 | 18.980.802,00 |
26 Fev 2024 | 0,00000061 | -0,00000002 | -3,17% | 0,00000062 | 0,00000065 | 0,00000060 | 7.888.733,00 |
25 Fev 2024 | 0,00000063 | 0,00000003 | 5,00% | 0,00000060 | 0,00000066 | 0,00000060 | 15.087.061,00 |
24 Fev 2024 | 0,00000060 | 0,00000002 | 3,45% | 0,00000059 | 0,00000064 | 0,00000056 | 12.020.644,00 |
23 Fev 2024 | 0,00000058 | -0,00000001 | -1,69% | 0,00000059 | 0,00000059 | 0,00000056 | 2.268.563,00 |
22 Fev 2024 | 0,00000059 | 0,00000002 | 3,51% | 0,00000058 | 0,00000060 | 0,00000056 | 4.380.766,00 |
21 Fev 2024 | 0,00000057 | -0,00000004 | -6,56% | 0,00000061 | 0,00000063 | 0,00000055 | 6.217.720,00 |
20 Fev 2024 | 0,00000061 | 0,00000003 | 5,17% | 0,00000059 | 0,00000062 | 0,00000056 | 12.206.392,00 |
19 Fev 2024 | 0,00000058 | 0,00000003 | 5,45% | 0,00000055 | 0,00000060 | 0,00000054 | 8.709.246,00 |
18 Fev 2024 | 0,00000055 | 0,00000001 | 1,85% | 0,00000054 | 0,00000057 | 0,00000053 | 3.562.980,00 |
17 Fev 2024 | 0,00000054 | 0,00000001 | 1,89% | 0,00000053 | 0,00000056 | 0,00000052 | 2.882.603,00 |
16 Fev 2024 | 0,00000053 | -0,00000001 | -1,85% | 0,00000053 | 0,00000055 | 0,00000052 | 1.785.349,00 |
15 Fev 2024 | 0,00000054 | 0,00000003 | 5,88% | 0,00000052 | 0,00000056 | 0,00000050 | 6.613.305,00 |
14 Fev 2024 | 0,00000051 | 0,00000001 | 2,00% | 0,00000050 | 0,00000053 | 0,00000049 | 4.368.989,00 |
13 Fev 2024 | 0,00000050 | -0,00000001 | -1,96% | 0,00000051 | 0,00000051 | 0,00000049 | 2.434.853,00 |
12 Fev 2024 | 0,00000051 | 0,00000000 | 0,00% | 0,00000051 | 0,00000052 | 0,00000050 | 1.998.367,00 |
11 Fev 2024 | 0,00000051 | -0,00000001 | -1,92% | 0,00000052 | 0,00000053 | 0,00000050 | 1.171.414,00 |
10 Fev 2024 | 0,00000052 | -0,00000001 | -1,89% | 0,00000053 | 0,00000053 | 0,00000051 | 1.362.950,00 |