Hot Features
Premium
Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.
Cotações Históricas BTCGBP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 51.090,64 | 1.814,60 | 3,68% | 49.288,06 | 51.578,83 | 48.100,00 | 297,00 |
| 17 Abr 2024 | 49.276,04 | -2.017,49 | -3,93% | 51.288,56 | 51.934,81 | 48.035,72 | 427,00 |
| 16 Abr 2024 | 51.293,53 | 300,86 | 0,59% | 50.963,86 | 51.833,46 | 49.546,69 | 342,00 |
| 15 Abr 2024 | 50.992,67 | -1.936,71 | -3,66% | 52.764,00 | 53.640,00 | 50.145,00 | 379,00 |
| 14 Abr 2024 | 52.929,38 | 237,43 | 0,45% | 52.400,56 | 53.297,54 | 50.543,00 | 503,00 |
| 13 Abr 2024 | 52.691,95 | -1.509,84 | -2,79% | 54.149,86 | 54.910,44 | 49.517,02 | 601,00 |
| 12 Abr 2024 | 54.201,79 | -1.610,38 | -2,89% | 55.913,00 | 56.912,67 | 52.455,20 | 455,00 |
| 11 Abr 2024 | 55.812,17 | -444,29 | -0,79% | 56.207,72 | 56.750,00 | 55.457,83 | 237,00 |
| 10 Abr 2024 | 56.256,46 | 1.712,47 | 3,14% | 54.540,81 | 56.700,00 | 53.547,94 | 385,00 |
| 09 Abr 2024 | 54.543,99 | -1.896,50 | -3,36% | 56.436,30 | 56.578,01 | 53.853,73 | 308,00 |
| 08 Abr 2024 | 56.440,49 | 1.734,37 | 3,17% | 54.659,46 | 57.614,00 | 54.048,30 | 448,00 |
| 07 Abr 2024 | 54.706,12 | 395,92 | 0,73% | 54.285,34 | 55.512,00 | 53.824,90 | 215,00 |
| 06 Abr 2024 | 54.310,20 | 668,37 | 1,25% | 53.555,75 | 54.949,97 | 53.249,56 | 104,00 |
| 05 Abr 2024 | 53.641,83 | -494,62 | -0,91% | 54.149,83 | 54.378,00 | 52.395,00 | 273,00 |
| 04 Abr 2024 | 54.136,45 | 1.845,54 | 3,53% | 52.086,99 | 54.771,63 | 51.475,19 | 259,00 |
| 03 Abr 2024 | 52.290,91 | 165,89 | 0,32% | 52.181,95 | 53.057,25 | 51.334,07 | 246,00 |
| 02 Abr 2024 | 52.125,02 | -3.521,02 | -6,33% | 55.466,00 | 55.542,00 | 51.396,39 | 462,00 |
| 01 Abr 2024 | 55.646,04 | -354,46 | -0,63% | 56.073,17 | 56.387,00 | 54.228,64 | 246,00 |
| 31 Mar 2024 | 56.000,50 | 931,95 | 1,69% | 55.034,57 | 56.361,00 | 55.034,57 | 223,00 |
| 30 Mar 2024 | 55.068,55 | -262,86 | -0,48% | 55.303,33 | 55.694,00 | 54.935,92 | 99,00 |
| 29 Mar 2024 | 55.331,41 | -674,77 | -1,20% | 56.093,84 | 56.145,55 | 54.655,00 | 206,00 |
| 28 Mar 2024 | 56.006,18 | 1.184,69 | 2,16% | 54.984,47 | 56.623,14 | 54.472,28 | 308,00 |
| 27 Mar 2024 | 54.821,49 | -267,24 | -0,49% | 55.111,13 | 56.499,99 | 54.009,60 | 329,00 |
| 26 Mar 2024 | 55.088,73 | 87,96 | 0,16% | 54.895,15 | 56.000,00 | 54.600,00 | 366,00 |
| 25 Mar 2024 | 55.000,77 | 1.530,43 | 2,86% | 53.289,37 | 56.000,00 | 52.555,00 | 614,00 |
| 24 Mar 2024 | 53.470,34 | 2.414,80 | 4,73% | 50.878,59 | 53.670,60 | 50.654,28 | 198,00 |
| 23 Mar 2024 | 51.055,54 | 704,57 | 1,40% | 50.610,39 | 52.398,38 | 50.042,85 | 151,00 |
| 22 Mar 2024 | 50.350,97 | -1.431,49 | -2,76% | 51.760,54 | 52.742,29 | 49.497,52 | 376,00 |
| 21 Mar 2024 | 51.782,46 | -1.274,07 | -2,40% | 52.989,23 | 53.385,20 | 51.021,00 | 348,00 |
| 20 Mar 2024 | 53.056,53 | 4.266,82 | 8,75% | 48.819,44 | 53.322,69 | 47.750,00 | 530,00 |
| 19 Mar 2024 | 48.789,71 | -4.305,86 | -8,11% | 53.114,20 | 53.427,16 | 48.275,20 | 734,00 |
| 18 Mar 2024 | 53.095,57 | -542,12 | -1,01% | 53.564,74 | 54.104,82 | 52.230,00 | 265,00 |
| 17 Mar 2024 | 53.637,69 | 2.353,27 | 4,59% | 51.538,25 | 54.026,24 | 50.558,60 | 301,00 |
| 16 Mar 2024 | 51.284,42 | -3.317,73 | -6,08% | 54.500,00 | 54.929,14 | 50.874,99 | 352,00 |
| 15 Mar 2024 | 54.602,15 | -1.483,97 | -2,65% | 56.094,31 | 56.823,11 | 51.641,14 | 1.097,00 |
| 14 Mar 2024 | 56.086,12 | -943,51 | -1,65% | 57.017,47 | 57.500,00 | 53.832,33 | 451,00 |
| 13 Mar 2024 | 57.029,63 | 1.426,86 | 2,57% | 55.520,79 | 57.274,79 | 55.409,45 | 462,00 |
| 12 Mar 2024 | 55.602,77 | 16,59 | 0,03% | 55.651,53 | 57.232,20 | 53.711,10 | 628,00 |
| 11 Mar 2024 | 55.586,18 | 2.198,80 | 4,12% | 53.439,61 | 56.843,33 | 52.261,39 | 1.252,00 |
| 10 Mar 2024 | 53.387,38 | 142,10 | 0,27% | 53.197,16 | 54.374,00 | 52.857,10 | 272,00 |
| 09 Mar 2024 | 53.245,28 | 103,91 | 0,20% | 53.113,60 | 53.419,31 | 52.915,55 | 127,00 |
| 08 Mar 2024 | 53.141,37 | 790,46 | 1,51% | 52.256,00 | 54.438,52 | 51.499,99 | 524,00 |
| 07 Mar 2024 | 52.350,91 | 470,74 | 0,91% | 51.832,30 | 53.224,91 | 51.500,00 | 388,00 |
| 06 Mar 2024 | 51.880,17 | 1.209,06 | 2,39% | 50.171,87 | 53.500,00 | 49.486,22 | 653,00 |
| 05 Mar 2024 | 50.671,11 | -2.819,36 | -5,27% | 53.767,40 | 54.305,00 | 42.100,00 | 1.145,00 |
| 04 Mar 2024 | 53.490,47 | 3.746,72 | 7,53% | 49.861,13 | 53.990,00 | 49.121,01 | 883,00 |
| 03 Mar 2024 | 49.743,75 | 738,40 | 1,51% | 48.930,16 | 49.968,99 | 48.514,62 | 222,00 |
| 02 Mar 2024 | 49.005,35 | -322,57 | -0,65% | 49.242,41 | 49.334,36 | 48.644,65 | 153,00 |
| 01 Mar 2024 | 49.327,92 | 703,62 | 1,45% | 48.418,33 | 49.879,98 | 48.087,12 | 401,00 |
| 29 Fev 2024 | 48.624,30 | 255,25 | 0,53% | 48.167,48 | 49.826,00 | 46.343,31 | 714,00 |
| 28 Fev 2024 | 48.369,05 | 3.623,25 | 8,10% | 44.806,00 | 50.543,10 | 44.600,00 | 1.014,00 |
| 27 Fev 2024 | 44.745,80 | 2.024,36 | 4,74% | 42.795,80 | 45.252,00 | 41.941,19 | 648,00 |
| 26 Fev 2024 | 42.721,44 | 1.873,87 | 4,59% | 40.823,66 | 43.193,00 | 40.119,92 | 401,00 |
| 25 Fev 2024 | 40.847,57 | 124,34 | 0,31% | 40.739,31 | 41.010,43 | 40.464,10 | 148,00 |
| 24 Fev 2024 | 40.723,23 | 603,54 | 1,50% | 40.078,42 | 40.824,81 | 39.900,00 | 140,00 |
| 23 Fev 2024 | 40.119,69 | -395,71 | -0,98% | 40.526,81 | 40.683,68 | 39.860,02 | 328,00 |
| 22 Fev 2024 | 40.515,40 | -549,78 | -1,34% | 40.982,31 | 41.119,21 | 39.512,00 | 268,00 |
| 21 Fev 2024 | 41.065,18 | -366,95 | -0,89% | 41.395,15 | 41.500,00 | 40.100,00 | 396,00 |
| 20 Fev 2024 | 41.432,13 | 317,50 | 0,77% | 41.166,29 | 41.983,00 | 40.189,83 | 400,00 |
| 19 Fev 2024 | 41.114,63 | -214,42 | -0,52% | 41.333,27 | 41.591,84 | 40.000,00 | 161,00 |
| 18 Fev 2024 | 41.329,05 | 239,71 | 0,58% | 41.022,84 | 41.557,70 | 40.667,74 | 130,00 |
| 17 Fev 2024 | 41.089,34 | -247,34 | -0,60% | 41.301,11 | 41.407,00 | 40.155,67 | 231,00 |
| 16 Fev 2024 | 41.336,68 | 174,84 | 0,42% | 41.158,89 | 41.846,00 | 40.831,50 | 354,00 |
| 15 Fev 2024 | 41.161,84 | 100,07 | 0,24% | 41.059,54 | 41.973,73 | 40.650,00 | 391,00 |
| 14 Fev 2024 | 41.061,77 | 1.622,97 | 4,12% | 39.446,89 | 41.452,08 | 36.514,00 | 541,00 |
| 13 Fev 2024 | 39.438,80 | -0,740 | 0,00% | 39.373,38 | 39.838,90 | 38.325,00 | 354,00 |
| 12 Fev 2024 | 39.439,54 | 1.651,74 | 4,37% | 37.783,68 | 39.833,48 | 37.310,00 | 513,00 |
| 11 Fev 2024 | 37.787,80 | 291,90 | 0,78% | 37.432,99 | 38.438,00 | 36.857,75 | 392,00 |
| 10 Fev 2024 | 37.495,90 | 731,83 | 1,99% | 36.808,81 | 37.947,75 | 36.600,00 | 217,00 |
| 09 Fev 2024 | 36.764,07 | 812,64 | 2,26% | 35.927,60 | 38.000,00 | 35.871,53 | 562,00 |
| 08 Fev 2024 | 35.951,43 | 893,43 | 2,55% | 35.129,43 | 36.140,89 | 35.099,30 | 343,00 |
| 07 Fev 2024 | 35.058,00 | 874,19 | 2,56% | 34.196,18 | 35.154,14 | 33.911,36 | 447,00 |
| 06 Fev 2024 | 34.183,81 | 151,85 | 0,45% | 34.031,90 | 34.452,21 | 33.908,11 | 345,00 |
| 05 Fev 2024 | 34.031,96 | 302,29 | 0,90% | 33.750,25 | 34.669,83 | 33.110,60 | 303,00 |
| 04 Fev 2024 | 33.729,67 | -276,04 | -0,81% | 34.013,83 | 34.114,70 | 33.443,96 | 91,00 |
| 03 Fev 2024 | 34.005,71 | -145,84 | -0,43% | 34.132,34 | 34.305,00 | 33.914,76 | 129,00 |
| 02 Fev 2024 | 34.151,55 | 375,51 | 1,11% | 33.796,03 | 34.341,73 | 33.521,52 | 287,00 |
| 01 Fev 2024 | 33.776,04 | 180,22 | 0,54% | 33.605,62 | 33.944,22 | 33.010,28 | 308,00 |
| 31 Jan 2024 | 33.595,82 | -130,94 | -0,39% | 33.899,12 | 34.394,93 | 33.337,20 | 366,00 |
| 30 Jan 2024 | 33.726,76 | -333,52 | -0,98% | 34.002,57 | 34.622,00 | 33.625,64 | 368,00 |
| 29 Jan 2024 | 34.060,28 | 953,94 | 2,88% | 33.045,00 | 34.187,23 | 32.977,64 | 403,00 |
| 28 Jan 2024 | 33.106,34 | -88,37 | -0,27% | 33.218,05 | 33.736,23 | 32.782,71 | 209,00 |
| 27 Jan 2024 | 33.194,71 | 196,53 | 0,60% | 32.925,50 | 33.264,54 | 32.616,93 | 76,00 |
| 26 Jan 2024 | 32.998,18 | 1.559,97 | 4,96% | 31.439,41 | 33.267,54 | 31.344,50 | 360,00 |
| 25 Jan 2024 | 31.438,21 | -154,03 | -0,49% | 31.504,68 | 31.676,14 | 31.112,47 | 208,00 |
| 24 Jan 2024 | 31.592,24 | 239,16 | 0,76% | 31.419,67 | 31.780,00 | 31.045,42 | 256,00 |
| 23 Jan 2024 | 31.353,08 | 228,37 | 0,73% | 31.104,43 | 31.553,60 | 30.353,49 | 311,00 |
| 22 Jan 2024 | 31.124,71 | -1.624,47 | -4,96% | 34.196,32 | 34.242,20 | 31.005,13 | 283,00 |
| 21 Jan 2024 | 32.749,18 | -111,19 | -0,34% | 32.839,01 | 32.981,33 | 32.700,00 | 51,00 |
| 20 Jan 2024 | 32.860,37 | 92,18 | 0,28% | 32.787,90 | 33.037,50 | 32.639,21 | 74,00 |
