Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas BTTUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0,00000124 | -0,00000004 | -3,13% | 0,00000128 | 0,00000128 | 0,00000118 | 17.142.762.217,00 |
| 18 Abr 2024 | 0,00000128 | 0,00000003 | 2,40% | 0,00000124 | 0,00000129 | 0,00000122 | 16.304.697.671,00 |
| 17 Abr 2024 | 0,00000125 | -0,00000003 | -2,34% | 0,00000128 | 0,00000132 | 0,00000120 | 31.117.092.623,00 |
| 16 Abr 2024 | 0,00000128 | 0,00 | 0,00% | 0,00000128 | 0,00000129 | 0,00000122 | 7.335.307.567,00 |
| 15 Abr 2024 | 0,00000128 | -0,00000006 | -4,48% | 0,00000134 | 0,00000137 | 0,00000126 | 14.936.261.381,00 |
| 14 Abr 2024 | 0,00000134 | 0,00000007 | 5,51% | 0,00000128 | 0,00000134 | 0,00000123 | 34.247.875.606,00 |
| 13 Abr 2024 | 0,00000127 | -0,00000014 | -9,93% | 0,00000142 | 0,00000145 | 0,00000118 | 72.810.704.038,00 |
| 12 Abr 2024 | 0,00000141 | -0,00000013 | -8,44% | 0,00000154 | 0,00000171 | 0,00000136 | -43.254.985.479,00 |
| 11 Abr 2024 | 0,00000154 | 0,00000004 | 2,67% | 0,00000150 | 0,00000155 | 0,00000147 | 28.538.218.220,00 |
| 10 Abr 2024 | 0,00000150 | 0,00000001 | 0,67% | 0,00000150 | 0,00000151 | 0,00000143 | 29.456.345.430,00 |
| 09 Abr 2024 | 0,00000149 | -0,00000009 | -5,70% | 0,00000158 | 0,00000158 | 0,00000148 | 11.306.518.040,00 |
| 08 Abr 2024 | 0,00000158 | 0,00000010 | 6,76% | 0,00000150 | 0,00000158 | 0,00000147 | 14.166.489.966,00 |
| 07 Abr 2024 | 0,00000148 | -0,00000001 | -0,67% | 0,00000149 | 0,00000152 | 0,00000148 | 12.632.834.386,00 |
| 06 Abr 2024 | 0,00000149 | 0,00000006 | 4,20% | 0,00000143 | 0,00000150 | 0,00000141 | 11.508.149.965,00 |
| 05 Abr 2024 | 0,00000143 | 0,00 | 0,00% | 0,00000144 | 0,00000145 | 0,00000138 | 9.589.866.212,00 |
| 04 Abr 2024 | 0,00000143 | 0,00000002 | 1,42% | 0,00000140 | 0,00000146 | 0,00000138 | 15.333.460.745,00 |
| 03 Abr 2024 | 0,00000141 | 0,00 | 0,00% | 0,00000141 | 0,00000146 | 0,00000135 | 25.081.270.476,00 |
| 02 Abr 2024 | 0,00000141 | -0,00000011 | -7,24% | 0,00000152 | 0,00000152 | 0,00000136 | 68.220.334.035,00 |
| 01 Abr 2024 | 0,00000152 | -0,00000009 | -5,59% | 0,00000162 | 0,00000164 | 0,00000148 | 28.968.447.187,00 |
| 31 Mar 2024 | 0,00000161 | 0,00000003 | 1,90% | 0,00000158 | 0,00000162 | 0,00000157 | 24.571.316.874,00 |
| 30 Mar 2024 | 0,00000158 | -0,00000004 | -2,47% | 0,00000161 | 0,00000163 | 0,00000158 | 17.217.172.440,00 |
| 29 Mar 2024 | 0,00000162 | 0,00000004 | 2,53% | 0,00000157 | 0,00000171 | 0,00000157 | 66.996.673.501,00 |
| 28 Mar 2024 | 0,00000158 | 0,00000005 | 3,27% | 0,00000152 | 0,00000161 | 0,00000147 | 29.827.868.240,00 |
| 27 Mar 2024 | 0,00000153 | -0,00000004 | -2,55% | 0,00000157 | 0,00000158 | 0,00000148 | 25.639.417.862,00 |
| 26 Mar 2024 | 0,00000157 | 0,00 | 0,00% | 0,00000156 | 0,00000163 | 0,00000154 | 29.534.140.238,00 |
| 25 Mar 2024 | 0,00000157 | 0,00000003 | 1,95% | 0,00000154 | 0,00000160 | 0,00000151 | 38.932.702.331,00 |
| 24 Mar 2024 | 0,00000154 | 0,00000003 | 1,99% | 0,00000150 | 0,00000160 | 0,00000144 | 67.517.083.248,00 |
| 23 Mar 2024 | 0,00000151 | 0,00000019 | 14,39% | 0,00000132 | 0,00000166 | 0,00000131 | -55.478.361.572,00 |
| 22 Mar 2024 | 0,00000132 | -0,00000006 | -4,35% | 0,00000138 | 0,00000138 | 0,00000130 | 20.197.603.822,00 |
| 21 Mar 2024 | 0,00000138 | -0,00000004 | -2,82% | 0,00000141 | 0,00000143 | 0,00000134 | 28.754.017.179,00 |
| 20 Mar 2024 | 0,00000142 | 0,00000017 | 13,60% | 0,00000127 | 0,00000142 | 0,00000123 | 30.353.387.295,00 |
| 19 Mar 2024 | 0,00000125 | -0,00000010 | -7,41% | 0,00000134 | 0,00000143 | 0,00000123 | 62.867.676.388,00 |
| 18 Mar 2024 | 0,00000135 | -0,00000011 | -7,53% | 0,00000147 | 0,00000147 | 0,00000131 | 79.226.906.355,00 |
| 17 Mar 2024 | 0,00000146 | 0,00000008 | 5,80% | 0,00000136 | 0,00000149 | 0,00000128 | 68.456.197.591,00 |
| 16 Mar 2024 | 0,00000138 | -0,00000017 | -10,97% | 0,00000155 | 0,00000158 | 0,00000135 | 34.045.585.520,00 |
| 15 Mar 2024 | 0,00000155 | -0,00000010 | -6,06% | 0,00000166 | 0,00000168 | 0,00000146 | 74.167.303.461,00 |
| 14 Mar 2024 | 0,00000165 | -0,00000009 | -5,17% | 0,00000173 | 0,00000174 | 0,00000159 | 52.390.988.833,00 |
| 13 Mar 2024 | 0,00000174 | 0,00000003 | 1,75% | 0,00000170 | 0,00000177 | 0,00000170 | 32.048.669.362,00 |
| 12 Mar 2024 | 0,00000171 | -0,00000007 | -3,93% | 0,00000178 | 0,00000180 | 0,00000166 | 39.871.070.641,00 |
| 11 Mar 2024 | 0,00000178 | 0,00000004 | 2,30% | 0,00000175 | 0,00000179 | 0,00000166 | 86.922.727.584,00 |
| 10 Mar 2024 | 0,00000174 | -0,00000009 | -4,92% | 0,00000185 | 0,00000185 | 0,00000171 | 42.779.171.462,00 |
| 09 Mar 2024 | 0,00000183 | 0,00000006 | 3,39% | 0,00000175 | 0,00000188 | 0,00000175 | 57.474.695.152,00 |
| 08 Mar 2024 | 0,00000177 | 0,00000006 | 3,51% | 0,00000170 | 0,00000181 | 0,00000167 | 53.914.953.742,00 |
| 07 Mar 2024 | 0,00000171 | -0,00000005 | -2,84% | 0,00000178 | 0,00000180 | 0,00000148 | 82.930.420.386,00 |
| 06 Mar 2024 | 0,00000176 | 0,00000008 | 4,76% | 0,00000171 | 0,00000189 | 0,00000164 | -78.424.300.977,00 |
| 05 Mar 2024 | 0,00000168 | -0,00000021 | -11,11% | 0,00000188 | 0,00000221 | 0,00000137 | -89.960.920.800,00 |
| 04 Mar 2024 | 0,00000189 | 0,00000045 | 31,25% | 0,00000143 | 0,00000198 | 0,00000138 | 77.838.393.213,00 |
| 03 Mar 2024 | 0,00000144 | -0,00000008 | -5,26% | 0,00000152 | 0,00000154 | 0,00000133 | 77.513.182.647,00 |
| 02 Mar 2024 | 0,00000152 | 0,00000018 | 13,43% | 0,00000133 | 0,00000152 | 0,00000133 | 74.764.645.400,00 |
| 01 Mar 2024 | 0,00000134 | 0,00000012 | 9,84% | 0,00000124 | 0,00000139 | 0,00000121 | 82.517.047.785,00 |
| 29 Fev 2024 | 0,00000122 | 0,00000009 | 7,96% | 0,00000113 | 0,00000153 | 0,00000110 | 8.526.527.544,00 |
| 28 Fev 2024 | 0,00000113 | -0,00000002 | -1,74% | 0,00000111 | 0,00000116 | 0,00000109 | 30.317.797.857,00 |
| 27 Fev 2024 | 0,00000115 | 0,00000005 | 4,55% | 0,00000110 | 0,00000115 | 0,00000110 | 36.345.655.731,00 |
| 26 Fev 2024 | 0,00000110 | 0,00000002 | 1,85% | 0,00000108 | 0,00000111 | 0,00000103 | 44.676.953.073,00 |
| 25 Fev 2024 | 0,00000108 | -0,00000001 | -0,92% | 0,00000109 | 0,00000109 | 0,00000107 | 10.005.651.398,00 |
| 24 Fev 2024 | 0,00000109 | 0,00000001 | 0,93% | 0,00000109 | 0,00000109 | 0,00000107 | 14.067.748.195,00 |
| 23 Fev 2024 | 0,00000108 | -0,00000001 | -0,92% | 0,00000110 | 0,00000112 | 0,00000106 | 35.573.788.565,00 |
| 22 Fev 2024 | 0,00000109 | 0,00000002 | 1,87% | 0,00000107 | 0,00000111 | 0,00000105 | 21.573.588.513,00 |
| 21 Fev 2024 | 0,00000107 | -0,00000004 | -3,60% | 0,00000111 | 0,00000111 | 0,00000104 | -84.128.739.943,00 |
| 20 Fev 2024 | 0,00000111 | -0,00000003 | -2,63% | 0,00000114 | 0,00000115 | 0,00000107 | 36.137.429.626,00 |
| 19 Fev 2024 | 0,00000114 | 0,00 | 0,00% | 0,00000114 | 0,00000120 | 0,00000113 | -69.559.296.907,00 |
| 18 Fev 2024 | 0,00000114 | 0,00000011 | 10,68% | 0,00000102 | 0,00000121 | 0,00000102 | -58.587.585.177,00 |
| 17 Fev 2024 | 0,00000103 | -0,00000001 | -0,96% | 0,00000105 | 0,00000105 | 0,00000100 | 16.684.200.797,00 |
| 16 Fev 2024 | 0,00000104 | -0,00000002 | -1,89% | 0,00000107 | 0,00000108 | 0,00000103 | 21.511.071.925,00 |
| 15 Fev 2024 | 0,00000106 | 0,00000007 | 7,07% | 0,00000099 | 0,00000113 | 0,00000097 | 57.934.486.791,00 |
| 14 Fev 2024 | 0,00000099 | 0,00000001 | 1,02% | 0,00000098 | 0,00000100 | 0,00000095 | 17.977.678.264,00 |
| 13 Fev 2024 | 0,00000098 | -0,00000003 | -2,97% | 0,00000101 | 0,00000101 | 0,00000095 | 14.033.229.619,00 |
| 12 Fev 2024 | 0,00000101 | 0,00000001 | 1,00% | 0,00000099 | 0,00000102 | 0,00000095 | 90.428.607.575,00 |
| 11 Fev 2024 | 0,00000100 | -0,00000001 | -0,99% | 0,00000102 | 0,00000104 | 0,00000095 | -50.907.149.848,00 |
| 10 Fev 2024 | 0,00000101 | -0,00000004 | -3,81% | 0,00000105 | 0,00000105 | 0,00000097 | 70.337.348.330,00 |
| 09 Fev 2024 | 0,00000105 | 0,00000003 | 2,94% | 0,00000102 | 0,00000109 | 0,00000101 | 56.337.040.766,00 |
| 08 Fev 2024 | 0,00000102 | 0,00000022 | 27,50% | 0,00000080 | 0,00000114 | 0,00000078 | 8.117.178.120,00 |
| 07 Fev 2024 | 0,00000080 | 0,00000001 | 1,27% | 0,00000078 | 0,00000080 | 0,00000077 | 9.063.617.494,00 |
| 06 Fev 2024 | 0,00000079 | -0,00000001 | -1,25% | 0,00000080 | 0,00000081 | 0,00000077 | 14.552.630.175,00 |
| 05 Fev 2024 | 0,00000080 | 0,00 | 0,00% | 0,00000080 | 0,00000081 | 0,00000079 | 17.985.395.394,00 |
| 04 Fev 2024 | 0,00000080 | 0,00 | 0,00% | 0,00000080 | 0,00000082 | 0,00000080 | 13.506.025.150,00 |
| 03 Fev 2024 | 0,00000080 | -0,00000001 | -1,23% | 0,00000081 | 0,00000081 | 0,00000080 | 7.126.577.974,00 |
| 02 Fev 2024 | 0,00000081 | 0,00 | 0,00% | 0,00000081 | 0,00000081 | 0,00000079 | 6.333.470.586,00 |
| 01 Fev 2024 | 0,00000081 | -0,00000001 | -1,22% | 0,00000082 | 0,00000082 | 0,00000079 | 8.916.062.763,00 |
| 31 Jan 2024 | 0,00000082 | -0,00000004 | -4,65% | 0,00000085 | 0,00000086 | 0,00000080 | 22.077.426.155,00 |
| 30 Jan 2024 | 0,00000086 | -0,00000001 | -1,15% | 0,00000087 | 0,00000089 | 0,00000085 | 9.377.996.706,00 |
| 29 Jan 2024 | 0,00000087 | 0,00000001 | 1,16% | 0,00000086 | 0,00000087 | 0,00000084 | 45.884.509.038,00 |
| 28 Jan 2024 | 0,00000086 | -0,00000003 | -3,37% | 0,00000089 | 0,00000096 | 0,00000086 | 66.755.599.914,00 |
| 27 Jan 2024 | 0,00000089 | 0,00000005 | 5,95% | 0,00000084 | 0,00000090 | 0,00000084 | 53.160.800.443,00 |
| 26 Jan 2024 | 0,00000084 | 0,00000004 | 5,00% | 0,00000080 | 0,00000088 | 0,00000079 | 36.010.608.984,00 |
| 25 Jan 2024 | 0,00000080 | -0,00000001 | -1,23% | 0,00000081 | 0,00000081 | 0,00000078 | 16.552.255.548,00 |
| 24 Jan 2024 | 0,00000081 | -0,00000001 | -1,22% | 0,00000082 | 0,00000082 | 0,00000079 | 30.496.242.397,00 |
| 23 Jan 2024 | 0,00000082 | -0,00000004 | -4,65% | 0,00000086 | 0,00000088 | 0,00000078 | 58.363.405.995,00 |
| 22 Jan 2024 | 0,00000086 | -0,00000009 | -9,47% | 0,00000087 | 0,00000095 | 0,00000086 | 21.636.115.011,00 |
| 21 Jan 2024 | 0,00000095 | 0,00 | 0,00% | 0,00000095 | 0,00000099 | 0,00000094 | 17.974.728.058,00 |
| 20 Jan 2024 | 0,00000095 | -0,00000003 | -3,06% | 0,00000098 | 0,00000100 | 0,00000093 | 12.624.769.591,00 |
