Cotações Históricas WBTCBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
12 Mai 2024 | 0,99950000 | 0,00010000 | 0,01% | 0,99930000 | 1,09323111 | 0,95609913 | 81,00 |
11 Mai 2024 | 0,99940000 | 0,00030000 | 0,03% | 0,99900000 | 1,06683409 | 0,95890088 | 58,00 |
10 Mai 2024 | 0,99910000 | 0,00000000 | 0,00% | 0,99920000 | 1,09666776 | 0,95716694 | 240,00 |
09 Mai 2024 | 0,99910000 | 0,00000000 | 0,00% | 0,99910000 | 1,09587568 | 0,95665414 | 178,00 |
08 Mai 2024 | 0,99910000 | 0,00010000 | 0,01% | 0,99890000 | 1,08176822 | 0,96640234 | 236,00 |
07 Mai 2024 | 0,99900000 | 0,00020000 | 0,02% | 0,99970000 | 1,00000000 | 0,99770000 | 323,00 |
06 Mai 2024 | 0,99880000 | -0,00070000 | -0,07% | 0,99890000 | 1,00200000 | 0,99690000 | 294,00 |
05 Mai 2024 | 0,99950000 | 0,00060000 | 0,06% | 0,99890000 | 1,09733542 | 0,95000000 | 80,00 |
04 Mai 2024 | 0,99890000 | -0,00020000 | -0,02% | 0,99890000 | 1,09736571 | 0,95115278 | 153,00 |
03 Mai 2024 | 0,99910000 | -0,00170000 | -0,17% | 1,00080000 | 1,00760000 | 0,99820000 | 949,00 |
02 Mai 2024 | 1,00080000 | 0,00000000 | 0,07% | 1,00020000 | 1,09971272 | 0,99850000 | 525,00 |
01 Mai 2024 | 1,00010000 | 0,00000000 | 0,03% | 0,99980000 | 1,04810710 | 0,99900000 | 692,00 |
30 Abr 2024 | 0,99980000 | 0,00010000 | 0,01% | 0,99970000 | 1,09239867 | 0,95702725 | 327,00 |
29 Abr 2024 | 0,99970000 | -0,00170000 | -0,17% | 1,00120000 | 1,09878563 | 0,95468097 | 423,00 |
28 Abr 2024 | 1,00140000 | 0,00000000 | 0,04% | 1,00100000 | 1,09746839 | 0,95299016 | 381,00 |
27 Abr 2024 | 1,00100000 | 0,00000000 | 0,07% | 1,00030000 | 1,09373797 | 0,95380459 | 504,00 |
26 Abr 2024 | 1,00030000 | 0,00000000 | 0,00% | 1,00030000 | 1,06754821 | 0,99900000 | 271,00 |
25 Abr 2024 | 1,00030000 | 0,00000000 | -0,02% | 1,00050000 | 1,09557532 | 0,96692865 | 192,00 |
24 Abr 2024 | 1,00050000 | 0,00000000 | -0,02% | 1,00050000 | 1,08534415 | 0,95408026 | 273,00 |
23 Abr 2024 | 1,00070000 | 0,00000000 | 0,02% | 1,00040000 | 1,07933609 | 0,95313310 | 333,00 |
22 Abr 2024 | 1,00050000 | 0,00000000 | -0,06% | 0,97730420 | 1,08447673 | 0,95072134 | 90,00 |
21 Abr 2024 | 1,00110000 | 0,00000000 | -0,04% | 1,00120000 | 1,01286515 | 0,99993000 | 89,00 |
20 Abr 2024 | 1,00150000 | 0,00000000 | -0,07% | 1,00140000 | 1,09423801 | 0,96799803 | 205,00 |
19 Abr 2024 | 1,00220000 | 0,00000000 | 0,19% | 1,00030000 | 1,08690792 | 0,97339260 | 453,00 |
18 Abr 2024 | 1,00030000 | 0,00000000 | -0,35% | 1,00050000 | 1,06650000 | 0,98750000 | 748,00 |
17 Abr 2024 | 1,00379000 | 0,00000000 | 0,22% | 1,00120000 | 1,00520000 | 0,99736000 | 445,00 |
16 Abr 2024 | 1,00160000 | 0,00000000 | -0,07% | 1,00110000 | 1,08038000 | 0,99608000 | 356,00 |
15 Abr 2024 | 1,00230000 | 0,00000000 | 0,22% | 1,00030000 | 1,00390000 | 0,99579000 | 617,00 |
14 Abr 2024 | 1,00010000 | 0,00000000 | 0,00% | 0,99930000 | 1,00530000 | 0,99920000 | 573,00 |
13 Abr 2024 | 1,00010000 | 0,00000000 | -0,01% | 1,00020000 | 1,08584593 | 0,96969212 | 781,00 |
12 Abr 2024 | 1,00020000 | 0,00000000 | 0,01% | 1,00090000 | 1,08402863 | 0,95219078 | 332,00 |
11 Abr 2024 | 1,00010000 | 0,00000000 | 0,00% | 0,99980000 | 1,09436215 | 0,97363690 | 309,00 |
10 Abr 2024 | 1,00010000 | 0,00000000 | 0,06% | 0,99940000 | 1,09711745 | 0,95804518 | 448,00 |
09 Abr 2024 | 0,99950000 | -0,00170000 | -0,17% | 1,00110000 | 1,00250000 | 0,99802000 | 519,00 |
08 Abr 2024 | 1,00120000 | 0,00000000 | 0,00% | 1,00090000 | 1,09892003 | 0,95136981 | 729,00 |
07 Abr 2024 | 1,00120000 | 0,00000000 | 0,10% | 1,00030000 | 1,09746172 | 0,95373400 | 164,00 |
06 Abr 2024 | 1,00020000 | 0,00000000 | -0,07% | 1,00090000 | 1,09247230 | 0,95377343 | 131,00 |
05 Abr 2024 | 1,00090000 | 0,00000000 | -0,01% | 1,00110000 | 1,00590000 | 0,98870000 | 496,00 |
04 Abr 2024 | 1,00100000 | 0,00000000 | 0,08% | 1,00020000 | 1,07225652 | 0,96280258 | 404,00 |
03 Abr 2024 | 1,00020000 | 0,00000000 | 0,04% | 1,00010000 | 1,00300000 | 0,99700000 | 122,00 |
02 Abr 2024 | 0,99980000 | -0,00020000 | -0,02% | 1,00220000 | 1,00600000 | 0,99758000 | 479,00 |
01 Abr 2024 | 1,00000000 | -0,00090000 | -0,09% | 1,00110000 | 1,00340000 | 0,99750000 | 164,00 |
31 Mar 2024 | 1,00090000 | 0,00000000 | 0,03% | 1,00060000 | 1,09527050 | 0,95125020 | 242,00 |
30 Mar 2024 | 1,00060000 | 0,00000000 | -0,03% | 1,00100000 | 1,00370000 | 0,99900000 | 152,00 |
29 Mar 2024 | 1,00090000 | 0,00000000 | -0,06% | 1,00060000 | 1,09359475 | 0,95556098 | 222,00 |
28 Mar 2024 | 1,00150000 | 0,00000000 | 0,14% | 0,99960000 | 1,09604873 | 0,97539334 | 266,00 |
27 Mar 2024 | 1,00010000 | 0,00000000 | -0,02% | 1,00200000 | 1,09680035 | 0,95097747 | 361,00 |
26 Mar 2024 | 1,00030000 | 0,00000000 | 0,07% | 0,99950000 | 1,09857956 | 0,98186722 | 256,00 |
25 Mar 2024 | 0,99960000 | -0,00100000 | -0,10% | 0,99980000 | 1,09267512 | 0,95239166 | 370,00 |
24 Mar 2024 | 1,00060000 | 0,00000000 | 0,05% | 1,00000000 | 1,08495441 | 0,96650377 | 299,00 |
23 Mar 2024 | 1,00010000 | 0,00000000 | 0,10% | 0,99930000 | 1,07701271 | 0,95474056 | 140,00 |
22 Mar 2024 | 0,99910000 | -0,02691900 | -2,62% | 1,00050000 | 1,04549659 | 0,99276768 | 268,00 |
21 Mar 2024 | 1,02601859 | 0,03000000 | 2,61% | 0,99990000 | 1,09860615 | 0,95854459 | 548,00 |
20 Mar 2024 | 0,99990000 | 0,00140000 | 0,14% | 0,99920000 | 1,00200000 | 0,99719000 | 496,00 |
19 Mar 2024 | 0,99850000 | 0,00110000 | 0,11% | 0,99720000 | 1,00196000 | 0,99600000 | 944,00 |
18 Mar 2024 | 0,99740000 | -0,00260000 | -0,26% | 0,99910000 | 1,07885982 | 0,96137481 | 533,00 |
17 Mar 2024 | 1,00000000 | 0,00140000 | 0,14% | 0,99890000 | 1,09286542 | 0,95228714 | 269,00 |
16 Mar 2024 | 0,99860000 | 0,00180000 | 0,18% | 0,99700000 | 1,00195000 | 0,99553000 | 259,00 |
15 Mar 2024 | 0,99680000 | -0,00060000 | -0,06% | 0,99850000 | 1,00198000 | 0,99101000 | 750,00 |
14 Mar 2024 | 0,99740000 | -0,00090000 | -0,09% | 0,99830000 | 0,99930000 | 0,99670000 | 241,00 |
13 Mar 2024 | 0,99830000 | -0,00020000 | -0,02% | 0,99830000 | 1,00337000 | 0,99710000 | 346,00 |
12 Mar 2024 | 0,99850000 | -0,00160000 | -0,16% | 1,00010000 | 1,00570000 | 0,99810000 | 709,00 |
11 Mar 2024 | 1,00010000 | 0,00000000 | -0,01% | 1,00020000 | 1,00100000 | 0,99740000 | 1.162,00 |
10 Mar 2024 | 1,00020000 | 0,01000000 | 0,57% | 1,02562545 | 1,08305365 | 0,95272232 | 312,00 |
09 Mar 2024 | 0,99456520 | -0,00563500 | -0,56% | 1,00020000 | 1,09776651 | 0,95120343 | 110,00 |
08 Mar 2024 | 1,00020000 | 0,00000000 | -0,31% | 1,00280000 | 1,01000000 | 0,99600000 | 538,00 |
07 Mar 2024 | 1,00330000 | 0,00000000 | 0,06% | 1,00320000 | 1,00600000 | 0,99650000 | 466,00 |
06 Mar 2024 | 1,00270000 | 0,00000000 | 0,02% | 1,00310000 | 1,00950000 | 0,99903000 | 755,00 |
05 Mar 2024 | 1,00250000 | 0,00000000 | 0,36% | 0,99820000 | 1,00900000 | 0,99750000 | 884,00 |
04 Mar 2024 | 0,99890000 | -0,00070000 | -0,07% | 0,99960000 | 1,00530000 | 0,99700000 | 869,00 |
03 Mar 2024 | 0,99960000 | 0,00000000 | 0,00% | 0,99960000 | 1,06539114 | 0,98379868 | 179,00 |
02 Mar 2024 | 0,99960000 | -0,00090000 | -0,09% | 1,00020000 | 1,08641753 | 0,96108057 | 167,00 |
01 Mar 2024 | 1,00050000 | 0,00000000 | 0,13% | 0,99910000 | 1,08590195 | 0,97004635 | 343,00 |
29 Fev 2024 | 0,99920000 | 0,00190000 | 0,19% | 0,99730000 | 1,00300000 | 0,99680000 | 870,00 |
28 Fev 2024 | 0,99730000 | -0,00110000 | -0,11% | 0,99810000 | 1,00632000 | 0,99530000 | 1.521,00 |
27 Fev 2024 | 0,99840000 | -0,00160000 | -0,16% | 0,99869000 | 1,00651000 | 0,99510000 | 663,00 |
26 Fev 2024 | 1,00000000 | -0,00420000 | -0,42% | 1,00380000 | 1,00979000 | 0,99700000 | 470,00 |
25 Fev 2024 | 1,00420000 | 0,01000000 | 0,56% | 1,00090000 | 1,09957477 | 0,96883149 | 219,00 |
24 Fev 2024 | 0,99860000 | -0,00150000 | -0,15% | 1,00010000 | 1,09758678 | 0,95276028 | 337,00 |
23 Fev 2024 | 1,00010000 | 0,00000000 | 0,12% | 0,99900000 | 1,09327730 | 0,95292502 | 277,00 |
22 Fev 2024 | 0,99890000 | -0,00100000 | -0,10% | 0,99990000 | 1,07017632 | 0,96044154 | 534,00 |
21 Fev 2024 | 0,99990000 | -0,00090000 | -0,09% | 1,00080000 | 1,04011767 | 0,97057201 | 469,00 |
20 Fev 2024 | 1,00080000 | 0,00000000 | 0,16% | 1,00230000 | 1,01001000 | 0,99700000 | 294,00 |
19 Fev 2024 | 0,99920000 | -0,00140000 | -0,14% | 1,09806689 | 1,09806689 | 0,99790000 | 708,00 |
18 Fev 2024 | 1,00060000 | 0,00000000 | 0,07% | 0,99950000 | 1,09091903 | 0,95346051 | 413,00 |
17 Fev 2024 | 0,99990000 | 0,00110000 | 0,11% | 0,99870000 | 1,08924526 | 0,95260136 | 130,00 |
16 Fev 2024 | 0,99880000 | 0,00060000 | 0,06% | 0,99820000 | 1,00850000 | 0,99730000 | 464,00 |
15 Fev 2024 | 0,99820000 | -0,00070000 | -0,07% | 0,99950000 | 1,05034713 | 0,97264976 | 344,00 |
14 Fev 2024 | 0,99890000 | 0,00010000 | 0,01% | 0,99920000 | 1,01485000 | 0,99790000 | 289,00 |
13 Fev 2024 | 0,99880000 | -0,00100000 | -0,10% | 0,99970000 | 1,09637162 | 0,95636494 | 314,00 |