Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas BTCUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 64.478,79 | 257,54 | 0,40% | 64.269,12 | 65.287,69 | 62.747,18 | 16.228,00 |
| 24 Abr 2024 | 64.221,25 | -2.165,73 | -3,26% | 66.560,41 | 67.077,97 | 63.542,56 | 17.396,00 |
| 23 Abr 2024 | 66.386,98 | -475,52 | -0,71% | 66.802,61 | 67.225,66 | 65.823,66 | 10.777,00 |
| 22 Abr 2024 | 66.862,50 | 1.870,29 | 2,88% | 65.700,00 | 67.272,73 | 64.520,00 | 12.075,00 |
| 21 Abr 2024 | 64.992,21 | 106,94 | 0,16% | 64.800,12 | 65.725,81 | 64.250,00 | 5.764,00 |
| 20 Abr 2024 | 64.885,27 | 897,02 | 1,40% | 63.721,81 | 65.463,08 | 63.121,15 | 7.078,00 |
| 19 Abr 2024 | 63.988,25 | 474,52 | 0,75% | 63.342,52 | 65.498,99 | 59.573,32 | 29.804,00 |
| 18 Abr 2024 | 63.513,73 | 2.195,40 | 3,58% | 61.345,84 | 64.210,00 | 60.816,07 | 19.696,00 |
| 17 Abr 2024 | 61.318,33 | -2.404,59 | -3,77% | 63.739,47 | 64.524,14 | 59.648,33 | 26.414,00 |
| 16 Abr 2024 | 63.722,92 | 284,09 | 0,45% | 63.411,35 | 64.400,00 | 61.645,09 | 22.725,00 |
| 15 Abr 2024 | 63.438,83 | -2.361,18 | -3,59% | 65.538,78 | 66.928,82 | 62.315,08 | 25.710,00 |
| 14 Abr 2024 | 65.800,01 | 1.308,82 | 2,03% | 64.361,94 | 65.890,91 | 62.150,00 | 25.427,00 |
| 13 Abr 2024 | 64.491,19 | -2.650,17 | -3,95% | 67.115,64 | 69.100,00 | 61.208,00 | 31.918,00 |
| 12 Abr 2024 | 67.141,36 | -2.949,04 | -4,21% | 70.168,00 | 71.265,74 | 65.125,19 | 28.510,00 |
| 11 Abr 2024 | 70.090,40 | -466,89 | -0,66% | 70.494,73 | 71.305,86 | 69.530,00 | 14.334,00 |
| 10 Abr 2024 | 70.557,29 | 1.425,38 | 2,06% | 69.111,41 | 71.159,60 | 67.463,07 | 21.208,00 |
| 09 Abr 2024 | 69.131,91 | -2.508,68 | -3,50% | 71.610,14 | 71.761,37 | 68.200,00 | 18.968,00 |
| 08 Abr 2024 | 71.640,59 | 2.212,12 | 3,19% | 69.320,08 | 72.777,00 | 69.037,33 | 20.294,00 |
| 07 Abr 2024 | 69.428,47 | 413,02 | 0,60% | 68.986,58 | 70.312,00 | 68.846,23 | 7.374,00 |
| 06 Abr 2024 | 69.015,45 | 1.022,32 | 1,50% | 67.876,61 | 69.685,00 | 67.469,19 | 5.233,00 |
| 05 Abr 2024 | 67.993,13 | -456,28 | -0,67% | 68.435,27 | 68.783,99 | 66.000,00 | 19.012,00 |
| 04 Abr 2024 | 68.449,41 | 2.297,11 | 3,47% | 65.896,60 | 69.367,19 | 65.073,95 | 22.768,00 |
| 03 Abr 2024 | 66.152,30 | 637,26 | 0,97% | 65.550,76 | 66.944,06 | 64.500,00 | 17.425,00 |
| 02 Abr 2024 | 65.515,04 | -4.345,23 | -6,22% | 69.629,54 | 69.667,95 | 64.521,61 | 29.048,00 |
| 01 Abr 2024 | 69.860,27 | -1.379,64 | -1,94% | 71.216,32 | 71.280,58 | 68.055,15 | 17.011,00 |
| 31 Mar 2024 | 71.239,91 | 1.548,27 | 2,22% | 69.655,19 | 71.380,98 | 69.631,35 | 5.652,00 |
| 30 Mar 2024 | 69.691,64 | -210,39 | -0,30% | 69.886,53 | 70.363,25 | 69.569,03 | 4.122,00 |
| 29 Mar 2024 | 69.902,03 | -858,88 | -1,21% | 70.830,25 | 70.941,70 | 69.036,95 | 9.149,00 |
| 28 Mar 2024 | 70.760,91 | 1.526,36 | 2,20% | 69.387,14 | 71.635,99 | 68.841,01 | 18.914,00 |
| 27 Mar 2024 | 69.234,55 | -726,02 | -1,04% | 70.023,21 | 71.789,85 | 68.369,62 | 23.021,00 |
| 26 Mar 2024 | 69.960,57 | 38,07 | 0,05% | 69.783,82 | 71.582,96 | 69.269,69 | 20.011,00 |
| 25 Mar 2024 | 69.922,50 | 2.587,95 | 3,84% | 67.134,74 | 71.269,92 | 66.381,84 | 33.718,00 |
| 24 Mar 2024 | 67.334,55 | 3.026,01 | 4,71% | 64.091,85 | 67.637,60 | 63.785,57 | 8.667,00 |
| 23 Mar 2024 | 64.308,54 | 896,53 | 1,41% | 63.716,17 | 66.029,09 | 62.500,00 | 8.384,00 |
| 22 Mar 2024 | 63.412,01 | -2.141,49 | -3,27% | 65.497,37 | 66.651,10 | 62.258,36 | 22.127,00 |
| 21 Mar 2024 | 65.553,50 | -2.318,74 | -3,42% | 67.766,54 | 68.234,56 | 64.525,00 | 23.388,00 |
| 20 Mar 2024 | 67.872,24 | 5.712,96 | 9,19% | 62.146,47 | 68.150,00 | 60.771,14 | 46.430,00 |
| 19 Mar 2024 | 62.159,28 | -5.558,45 | -8,21% | 67.694,90 | 68.136,39 | 61.506,00 | 48.103,00 |
| 18 Mar 2024 | 67.717,73 | -623,34 | -0,91% | 68.270,51 | 68.933,71 | 66.562,65 | 22.989,00 |
| 17 Mar 2024 | 68.341,07 | 3.007,31 | 4,60% | 65.663,95 | 68.877,82 | 64.505,00 | 15.388,00 |
| 16 Mar 2024 | 65.333,76 | -4.327,25 | -6,21% | 69.572,39 | 70.050,00 | 64.774,05 | 19.153,00 |
| 15 Mar 2024 | 69.661,01 | -1.790,28 | -2,51% | 71.450,80 | 72.414,96 | 65.879,74 | 61.460,00 |
| 14 Mar 2024 | 71.451,29 | -1.652,18 | -2,26% | 73.123,37 | 73.835,57 | 68.454,47 | 33.716,00 |
| 13 Mar 2024 | 73.103,47 | 1.626,88 | 2,28% | 71.401,44 | 73.709,99 | 71.337,30 | 26.907,00 |
| 12 Mar 2024 | 71.476,59 | -675,55 | -0,94% | 72.284,33 | 73.027,63 | 68.965,58 | 34.260,00 |
| 11 Mar 2024 | 72.152,14 | 3.141,24 | 4,55% | 68.942,59 | 72.943,98 | 67.112,21 | 77.554,00 |
| 10 Mar 2024 | 69.010,90 | 491,58 | 0,72% | 68.480,89 | 70.000,00 | 68.221,13 | 15.043,00 |
| 09 Mar 2024 | 68.519,32 | 173,95 | 0,25% | 68.313,07 | 68.700,41 | 68.047,62 | 10.209,00 |
| 08 Mar 2024 | 68.345,37 | 1.262,96 | 1,88% | 66.952,47 | 70.199,00 | 66.157,09 | 37.681,00 |
| 07 Mar 2024 | 67.082,41 | 970,48 | 1,47% | 66.050,00 | 68.098,09 | 65.599,63 | 26.440,00 |
| 06 Mar 2024 | 66.111,93 | 1.732,85 | 2,69% | 63.733,09 | 67.654,06 | 62.832,39 | 41.326,00 |
| 05 Mar 2024 | 64.379,08 | -3.583,41 | -5,27% | 68.278,30 | 69.324,58 | 59.224,68 | 73.876,00 |
| 04 Mar 2024 | 67.962,49 | 4.947,71 | 7,85% | 63.152,88 | 68.602,98 | 62.300,00 | 47.757,00 |
| 03 Mar 2024 | 63.014,78 | 935,89 | 1,51% | 61.991,02 | 63.260,00 | 61.388,00 | 9.083,00 |
| 02 Mar 2024 | 62.078,89 | -403,21 | -0,65% | 62.379,99 | 62.500,00 | 61.623,39 | 8.571,00 |
| 01 Mar 2024 | 62.482,10 | 1.024,35 | 1,67% | 61.190,15 | 63.267,18 | 60.788,33 | 28.365,00 |
| 29 Fev 2024 | 61.457,75 | -1.040,53 | -1,66% | 62.331,58 | 63.675,48 | 60.355,61 | 44.062,00 |
| 28 Fev 2024 | 62.498,28 | 5.490,17 | 9,63% | 57.092,70 | 64.100,00 | 56.723,48 | 57.796,00 |
| 27 Fev 2024 | 57.008,11 | 2.481,53 | 4,55% | 54.608,89 | 57.646,81 | 54.490,80 | 35.243,00 |
| 26 Fev 2024 | 54.526,58 | 2.776,57 | 5,37% | 51.732,38 | 54.980,00 | 50.901,23 | 26.300,00 |
| 25 Fev 2024 | 51.750,01 | 192,42 | 0,37% | 51.582,11 | 51.967,82 | 51.275,01 | 4.658,00 |
| 24 Fev 2024 | 51.557,59 | 707,04 | 1,39% | 50.781,87 | 51.696,19 | 50.576,55 | 4.281,00 |
| 23 Fev 2024 | 50.850,55 | -446,84 | -0,87% | 51.305,86 | 51.512,68 | 50.513,01 | 14.450,00 |
| 22 Fev 2024 | 51.297,39 | -588,44 | -1,13% | 51.785,28 | 52.076,00 | 50.905,65 | 15.980,00 |
| 21 Fev 2024 | 51.885,83 | -417,59 | -0,80% | 52.259,60 | 52.394,91 | 50.628,60 | 16.596,00 |
| 20 Fev 2024 | 52.303,42 | 548,66 | 1,06% | 51.828,17 | 53.000,00 | 50.764,01 | 19.967,00 |
| 19 Fev 2024 | 51.754,76 | -367,82 | -0,71% | 52.145,62 | 52.501,01 | 51.687,98 | 7.087,00 |
| 18 Fev 2024 | 52.122,58 | 395,69 | 0,76% | 51.659,14 | 52.400,00 | 51.174,38 | 5.388,00 |
| 17 Fev 2024 | 51.726,89 | -493,25 | -0,94% | 52.170,87 | 52.214,05 | 50.642,36 | 7.079,00 |
| 16 Fev 2024 | 52.220,14 | 254,70 | 0,49% | 51.946,88 | 52.608,20 | 51.597,87 | 16.461,00 |
| 15 Fev 2024 | 51.965,44 | 114,82 | 0,22% | 51.890,58 | 52.890,00 | 51.353,49 | 22.870,00 |
| 14 Fev 2024 | 51.850,62 | 2.167,79 | 4,36% | 49.673,83 | 52.111,00 | 49.253,92 | 24.976,00 |
| 13 Fev 2024 | 49.682,83 | -346,43 | -0,69% | 49.952,47 | 50.423,42 | 48.327,81 | 24.400,00 |
| 12 Fev 2024 | 50.029,26 | 1.846,31 | 3,83% | 48.283,86 | 50.363,42 | 47.715,67 | 22.716,00 |
| 11 Fev 2024 | 48.182,95 | 387,84 | 0,81% | 47.704,03 | 48.614,00 | 47.590,30 | 7.339,00 |
| 10 Fev 2024 | 47.795,11 | 608,90 | 1,29% | 47.241,19 | 48.179,43 | 46.889,53 | 7.780,00 |
| 09 Fev 2024 | 47.186,21 | 1.824,21 | 4,02% | 45.342,64 | 48.230,02 | 45.252,93 | 29.345,00 |
| 08 Fev 2024 | 45.362,00 | 1.090,21 | 2,46% | 44.345,95 | 45.637,38 | 44.335,00 | 24.557,00 |
| 07 Fev 2024 | 44.271,79 | 1.180,90 | 2,74% | 43.116,12 | 44.430,00 | 42.760,44 | 16.745,00 |
| 06 Fev 2024 | 43.090,89 | 441,82 | 1,04% | 42.659,85 | 43.372,79 | 42.516,07 | 10.418,00 |
| 05 Fev 2024 | 42.649,07 | 72,66 | 0,17% | 42.564,11 | 43.520,00 | 42.235,00 | 11.737,00 |
| 04 Fev 2024 | 42.576,41 | -391,32 | -0,91% | 42.995,91 | 43.100,00 | 42.228,01 | 3.795,00 |
| 03 Fev 2024 | 42.967,73 | -198,83 | -0,46% | 43.134,02 | 43.358,13 | 42.863,58 | 3.353,00 |
| 02 Fev 2024 | 43.166,56 | 118,75 | 0,28% | 43.080,00 | 43.700,00 | 42.527,58 | 15.370,00 |
| 01 Fev 2024 | 43.047,81 | 434,90 | 1,02% | 42.603,40 | 43.276,19 | 41.846,04 | 14.322,00 |
| 31 Jan 2024 | 42.612,91 | -202,05 | -0,47% | 43.023,05 | 43.741,94 | 42.265,77 | 19.588,00 |
| 30 Jan 2024 | 42.814,96 | -474,19 | -1,10% | 43.226,05 | 43.872,99 | 42.680,20 | 19.567,00 |
| 29 Jan 2024 | 43.289,15 | 1.264,61 | 3,01% | 41.944,97 | 43.326,77 | 41.787,35 | 15.002,00 |
| 28 Jan 2024 | 42.024,54 | -111,62 | -0,26% | 42.130,29 | 42.839,07 | 41.617,53 | 6.175,00 |
| 27 Jan 2024 | 42.136,16 | 260,93 | 0,62% | 41.801,58 | 42.199,99 | 41.383,94 | 4.862,00 |
