Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas BTCGBP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 48.548,79 | -1.799,73 | -3,57% | 50.307,89 | 50.671,03 | 47.117,10 | 197,00 |
| 09 Mai 2024 | 50.348,52 | 1.373,83 | 2,81% | 48.941,63 | 50.641,91 | 48.605,59 | 150,00 |
| 08 Mai 2024 | 48.974,69 | -899,01 | -1,80% | 49.882,22 | 50.453,28 | 48.701,86 | 142,00 |
| 07 Mai 2024 | 49.873,70 | -390,03 | -0,78% | 50.279,10 | 51.367,93 | 49.796,30 | 176,00 |
| 06 Mai 2024 | 50.263,73 | -786,07 | -1,54% | 51.086,92 | 52.098,12 | 49.900,00 | 238,00 |
| 05 Mai 2024 | 51.049,80 | 125,50 | 0,25% | 51.029,79 | 51.502,95 | 50.140,39 | 103,00 |
| 04 Mai 2024 | 50.924,30 | 773,76 | 1,54% | 50.122,83 | 51.408,14 | 49.900,03 | 246,00 |
| 03 Mai 2024 | 50.150,54 | 2.968,01 | 6,29% | 47.174,01 | 50.528,78 | 46.889,46 | 250,00 |
| 02 Mai 2024 | 47.182,53 | 720,57 | 1,55% | 46.512,58 | 47.615,59 | 45.438,60 | 267,00 |
| 01 Mai 2024 | 46.461,96 | -2.062,29 | -4,25% | 48.575,68 | 48.651,03 | 45.143,77 | 544,00 |
| 30 Abr 2024 | 48.524,25 | -2.312,09 | -4,55% | 50.801,25 | 51.526,78 | 47.263,00 | 319,00 |
| 29 Abr 2024 | 50.836,34 | 365,03 | 0,72% | 50.467,87 | 51.100,82 | 49.307,84 | 187,00 |
| 28 Abr 2024 | 50.471,31 | 301,66 | 0,60% | 50.360,26 | 51.141,13 | 50.127,12 | 209,00 |
| 27 Abr 2024 | 50.169,65 | -872,59 | -1,71% | 51.038,28 | 51.146,91 | 50.049,92 | 165,00 |
| 26 Abr 2024 | 51.042,24 | -513,77 | -1,00% | 51.614,06 | 51.828,95 | 50.740,38 | 131,00 |
| 25 Abr 2024 | 51.556,01 | -28,91 | -0,06% | 51.559,17 | 52.178,85 | 50.342,17 | 200,00 |
| 24 Abr 2024 | 51.584,92 | -1.771,57 | -3,32% | 53.462,89 | 53.850,00 | 51.020,78 | 189,00 |
| 23 Abr 2024 | 53.356,49 | -772,44 | -1,43% | 54.114,35 | 54.405,30 | 53.025,13 | 102,00 |
| 22 Abr 2024 | 54.128,93 | 1.658,70 | 3,16% | 52.496,70 | 54.453,20 | 52.089,32 | 161,00 |
| 21 Abr 2024 | 52.470,23 | -144,40 | -0,27% | 52.459,55 | 53.176,26 | 51.996,01 | 113,00 |
| 20 Abr 2024 | 52.614,63 | 978,68 | 1,90% | 51.576,11 | 53.000,00 | 51.084,72 | 110,00 |
| 19 Abr 2024 | 51.635,95 | 539,02 | 1,05% | 51.000,00 | 52.684,42 | 48.100,00 | 323,00 |
| 18 Abr 2024 | 51.096,93 | 1.849,29 | 3,76% | 49.222,19 | 51.578,83 | 48.100,00 | 238,00 |
| 17 Abr 2024 | 49.247,64 | -2.121,88 | -4,13% | 51.252,27 | 51.934,81 | 48.035,72 | 295,00 |
| 16 Abr 2024 | 51.369,52 | 367,08 | 0,72% | 50.961,27 | 51.833,46 | 49.546,69 | 280,00 |
| 15 Abr 2024 | 51.002,44 | -1.940,52 | -3,67% | 52.764,00 | 53.640,00 | 50.145,00 | 314,00 |
| 14 Abr 2024 | 52.942,96 | 955,37 | 1,84% | 52.371,20 | 53.297,54 | 50.650,00 | 377,00 |
| 13 Abr 2024 | 51.987,59 | -2.247,00 | -4,14% | 54.162,66 | 54.910,44 | 49.517,02 | 500,00 |
| 12 Abr 2024 | 54.234,59 | -1.544,95 | -2,77% | 55.834,49 | 56.912,67 | 52.455,20 | 328,00 |
| 11 Abr 2024 | 55.779,54 | -481,55 | -0,86% | 56.213,71 | 56.750,00 | 55.457,83 | 192,00 |
| 10 Abr 2024 | 56.261,09 | 1.715,36 | 3,14% | 54.530,74 | 56.700,00 | 53.547,94 | 279,00 |
| 09 Abr 2024 | 54.545,73 | -1.900,63 | -3,37% | 56.428,30 | 56.578,01 | 53.853,73 | 238,00 |
| 08 Abr 2024 | 56.446,36 | 1.779,00 | 3,25% | 54.659,46 | 57.562,09 | 54.472,23 | 301,00 |
| 07 Abr 2024 | 54.667,36 | 421,30 | 0,78% | 54.310,53 | 55.299,99 | 54.187,41 | 143,00 |
| 06 Abr 2024 | 54.246,06 | 718,76 | 1,34% | 53.555,75 | 54.949,97 | 53.249,56 | 71,00 |
| 05 Abr 2024 | 53.527,30 | -676,97 | -1,25% | 54.147,66 | 54.378,00 | 52.395,00 | 210,00 |
| 04 Abr 2024 | 54.204,27 | 2.034,31 | 3,90% | 52.109,81 | 54.771,63 | 51.475,19 | 192,00 |
| 03 Abr 2024 | 52.169,96 | 106,45 | 0,20% | 52.140,52 | 53.057,25 | 51.334,07 | 180,00 |
| 02 Abr 2024 | 52.063,51 | -3.446,48 | -6,21% | 55.473,30 | 55.493,34 | 51.396,39 | 351,00 |
| 01 Abr 2024 | 55.509,99 | -566,68 | -1,01% | 56.073,17 | 56.130,52 | 54.228,64 | 200,00 |
| 31 Mar 2024 | 56.076,67 | 1.024,63 | 1,86% | 55.036,02 | 56.104,12 | 55.034,57 | 150,00 |
| 30 Mar 2024 | 55.052,04 | -269,43 | -0,49% | 55.302,11 | 55.666,90 | 54.935,92 | 74,00 |
| 29 Mar 2024 | 55.321,47 | -697,24 | -1,24% | 56.089,25 | 56.145,55 | 54.655,00 | 153,00 |
| 28 Mar 2024 | 56.018,71 | 1.046,82 | 1,90% | 54.967,43 | 56.623,14 | 54.472,28 | 196,00 |
| 27 Mar 2024 | 54.971,89 | -68,04 | -0,12% | 55.063,20 | 56.499,99 | 54.009,60 | 244,00 |
| 26 Mar 2024 | 55.039,93 | 86,89 | 0,16% | 54.916,82 | 56.000,00 | 54.600,00 | 285,00 |
| 25 Mar 2024 | 54.953,04 | 1.589,77 | 2,98% | 53.289,37 | 56.000,00 | 52.555,00 | 403,00 |
| 24 Mar 2024 | 53.363,27 | 2.493,71 | 4,90% | 50.881,75 | 53.670,60 | 50.654,28 | 154,00 |
| 23 Mar 2024 | 50.869,56 | 224,06 | 0,44% | 50.651,59 | 52.398,38 | 50.042,85 | 109,00 |
| 22 Mar 2024 | 50.645,50 | -1.096,21 | -2,12% | 51.733,67 | 52.742,29 | 49.497,52 | 308,00 |
| 21 Mar 2024 | 51.741,71 | -1.375,89 | -2,59% | 53.005,12 | 53.385,20 | 51.021,00 | 238,00 |
| 20 Mar 2024 | 53.117,60 | 4.496,38 | 9,25% | 48.800,75 | 53.322,69 | 47.750,00 | 389,00 |
| 19 Mar 2024 | 48.621,22 | -4.367,86 | -8,24% | 53.045,36 | 53.427,16 | 48.275,20 | 561,00 |
| 18 Mar 2024 | 52.989,08 | -678,19 | -1,26% | 53.564,74 | 54.104,82 | 52.230,00 | 208,00 |
| 17 Mar 2024 | 53.667,27 | 2.417,45 | 4,72% | 51.473,45 | 54.026,24 | 50.558,60 | 199,00 |
| 16 Mar 2024 | 51.249,82 | -3.104,32 | -5,71% | 54.410,98 | 54.929,14 | 50.874,99 | 244,00 |
| 15 Mar 2024 | 54.354,14 | -1.692,08 | -3,02% | 56.094,31 | 56.823,11 | 51.641,14 | 599,00 |
| 14 Mar 2024 | 56.046,22 | -982,96 | -1,72% | 57.017,47 | 57.500,00 | 53.832,33 | 318,00 |
| 13 Mar 2024 | 57.029,18 | 1.427,26 | 2,57% | 55.548,01 | 57.274,79 | 55.409,45 | 332,00 |
| 12 Mar 2024 | 55.601,92 | 101,64 | 0,18% | 55.618,79 | 57.126,04 | 53.807,60 | 459,00 |
| 11 Mar 2024 | 55.500,28 | 2.060,68 | 3,86% | 53.439,61 | 56.843,33 | 52.261,39 | 542,00 |
| 10 Mar 2024 | 53.439,60 | 215,06 | 0,40% | 53.228,20 | 54.232,58 | 52.857,10 | 199,00 |
| 09 Mar 2024 | 53.224,54 | 110,94 | 0,21% | 53.056,53 | 53.419,31 | 52.915,55 | 101,00 |
| 08 Mar 2024 | 53.113,60 | 876,01 | 1,68% | 52.238,06 | 54.438,52 | 51.499,99 | 363,00 |
| 07 Mar 2024 | 52.237,59 | 350,76 | 0,68% | 51.836,08 | 53.224,91 | 51.500,00 | 289,00 |
| 06 Mar 2024 | 51.886,83 | 1.679,04 | 3,34% | 50.308,15 | 53.500,00 | 49.486,22 | 422,00 |
| 05 Mar 2024 | 50.207,79 | -3.606,04 | -6,70% | 53.745,49 | 54.123,11 | 42.100,00 | 768,00 |
| 04 Mar 2024 | 53.813,83 | 3.947,86 | 7,92% | 49.861,13 | 53.990,00 | 49.121,01 | 592,00 |
| 03 Mar 2024 | 49.865,97 | 861,29 | 1,76% | 48.948,28 | 49.968,99 | 48.514,62 | 150,00 |
| 02 Mar 2024 | 49.004,68 | -281,70 | -0,57% | 49.261,52 | 49.334,36 | 48.644,65 | 123,00 |
| 01 Mar 2024 | 49.286,38 | 836,71 | 1,73% | 48.463,41 | 49.879,98 | 48.087,12 | 293,00 |
| 29 Fev 2024 | 48.449,67 | 183,03 | 0,38% | 48.084,23 | 49.826,00 | 46.343,31 | 535,00 |
| 28 Fev 2024 | 48.266,64 | 3.443,94 | 7,68% | 44.823,67 | 50.400,00 | 44.600,00 | 723,00 |
| 27 Fev 2024 | 44.822,70 | 2.102,23 | 4,92% | 42.763,29 | 45.139,58 | 41.941,19 | 358,00 |
| 26 Fev 2024 | 42.720,47 | 1.891,42 | 4,63% | 40.823,66 | 43.193,00 | 40.119,92 | 266,00 |
| 25 Fev 2024 | 40.829,05 | 104,60 | 0,26% | 40.723,23 | 41.010,43 | 40.464,10 | 80,00 |
| 24 Fev 2024 | 40.724,45 | 697,51 | 1,74% | 40.048,40 | 40.824,81 | 39.928,79 | 77,00 |
| 23 Fev 2024 | 40.026,94 | -492,94 | -1,22% | 40.487,67 | 40.683,68 | 39.860,02 | 174,00 |
| 22 Fev 2024 | 40.519,88 | -494,45 | -1,21% | 41.015,22 | 41.119,21 | 40.300,02 | 142,00 |
| 21 Fev 2024 | 41.014,33 | -392,72 | -0,95% | 41.401,86 | 41.500,00 | 40.150,00 | 236,00 |
| 20 Fev 2024 | 41.407,05 | 265,66 | 0,65% | 41.121,82 | 41.813,49 | 40.189,83 | 207,00 |
| 19 Fev 2024 | 41.141,39 | -185,57 | -0,45% | 41.333,27 | 41.591,84 | 41.034,04 | 108,00 |
| 18 Fev 2024 | 41.326,96 | 296,88 | 0,72% | 41.035,90 | 41.557,70 | 40.667,74 | 70,00 |
| 17 Fev 2024 | 41.030,08 | -258,86 | -0,63% | 41.285,88 | 41.342,99 | 40.155,67 | 181,00 |
| 16 Fev 2024 | 41.288,94 | 92,74 | 0,23% | 41.174,94 | 41.695,74 | 40.831,50 | 122,00 |
| 15 Fev 2024 | 41.196,20 | 170,11 | 0,41% | 41.029,32 | 41.973,73 | 40.650,00 | 240,00 |
| 14 Fev 2024 | 41.026,09 | 1.526,91 | 3,87% | 39.469,69 | 41.452,08 | 39.074,16 | 340,00 |
| 13 Fev 2024 | 39.499,18 | 119,10 | 0,30% | 39.368,88 | 39.707,58 | 38.325,00 | 229,00 |
| 12 Fev 2024 | 39.380,08 | 1.546,85 | 4,09% | 37.783,68 | 39.833,48 | 37.310,00 | 283,00 |
| 11 Fev 2024 | 37.833,23 | 381,17 | 1,02% | 37.430,66 | 38.199,59 | 36.857,75 | 232,00 |
| 10 Fev 2024 | 37.452,06 | 701,69 | 1,91% | 36.802,20 | 37.947,75 | 36.600,00 | 157,00 |
