Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas BTCUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 63.510,17 | 2.227,18 | 3,63% | 61.227,88 | 64.210,00 | 60.816,07 | 15.217,00 |
| 17 Abr 2024 | 61.282,99 | -2.560,97 | -4,01% | 63.665,93 | 64.524,14 | 59.648,33 | 21.786,00 |
| 16 Abr 2024 | 63.843,96 | 420,04 | 0,66% | 63.359,34 | 64.400,00 | 61.645,09 | 17.657,00 |
| 15 Abr 2024 | 63.423,92 | -2.362,15 | -3,59% | 65.538,78 | 66.928,82 | 62.315,08 | 21.614,00 |
| 14 Abr 2024 | 65.786,07 | 1.922,32 | 3,01% | 64.265,98 | 65.890,91 | 62.150,00 | 21.553,00 |
| 13 Abr 2024 | 63.863,75 | -3.328,20 | -4,95% | 67.083,57 | 69.100,00 | 61.208,00 | 26.636,00 |
| 12 Abr 2024 | 67.191,95 | -2.817,05 | -4,02% | 70.085,21 | 71.265,74 | 65.125,19 | 22.806,00 |
| 11 Abr 2024 | 70.009,00 | -550,35 | -0,78% | 70.492,31 | 71.305,86 | 69.530,00 | 10.978,00 |
| 10 Abr 2024 | 70.559,35 | 1.444,39 | 2,09% | 69.089,98 | 71.159,60 | 67.463,07 | 16.643,00 |
| 09 Abr 2024 | 69.114,96 | -2.499,76 | -3,49% | 71.654,17 | 71.761,37 | 68.200,00 | 14.441,00 |
| 08 Abr 2024 | 71.614,72 | 2.252,14 | 3,25% | 69.320,08 | 72.777,00 | 69.037,33 | 16.632,00 |
| 07 Abr 2024 | 69.362,58 | 457,59 | 0,66% | 68.987,48 | 70.312,00 | 68.846,23 | 5.506,00 |
| 06 Abr 2024 | 68.904,99 | 1.057,07 | 1,56% | 67.880,46 | 69.685,00 | 67.469,19 | 3.965,00 |
| 05 Abr 2024 | 67.847,92 | -675,99 | -0,99% | 68.428,77 | 68.783,99 | 66.000,00 | 15.473,00 |
| 04 Abr 2024 | 68.523,91 | 2.547,01 | 3,86% | 65.898,47 | 69.367,19 | 65.073,95 | 18.586,00 |
| 03 Abr 2024 | 65.976,90 | 539,04 | 0,82% | 65.509,00 | 66.944,06 | 64.500,00 | 14.423,00 |
| 02 Abr 2024 | 65.437,86 | -4.256,67 | -6,11% | 69.641,53 | 69.667,95 | 64.521,61 | 23.044,00 |
| 01 Abr 2024 | 69.694,53 | -1.643,34 | -2,30% | 71.216,32 | 71.280,58 | 68.055,15 | 13.763,00 |
| 31 Mar 2024 | 71.337,87 | 1.689,72 | 2,43% | 69.662,36 | 71.399,91 | 69.631,35 | 4.411,00 |
| 30 Mar 2024 | 69.648,15 | -248,67 | -0,36% | 69.865,67 | 70.363,25 | 69.569,03 | 3.243,00 |
| 29 Mar 2024 | 69.896,82 | -854,85 | -1,21% | 70.832,49 | 70.941,70 | 69.036,95 | 7.341,00 |
| 28 Mar 2024 | 70.751,67 | 1.287,10 | 1,85% | 69.357,09 | 71.635,99 | 68.841,01 | 15.191,00 |
| 27 Mar 2024 | 69.464,57 | -525,61 | -0,75% | 69.970,70 | 71.789,85 | 68.369,62 | 18.366,00 |
| 26 Mar 2024 | 69.990,18 | 45,41 | 0,06% | 69.845,13 | 71.582,96 | 69.269,69 | 15.675,00 |
| 25 Mar 2024 | 69.944,77 | 2.727,72 | 4,06% | 67.134,74 | 71.269,92 | 66.381,84 | 22.190,00 |
| 24 Mar 2024 | 67.217,05 | 3.147,03 | 4,91% | 64.088,73 | 67.637,60 | 63.785,57 | 6.495,00 |
| 23 Mar 2024 | 64.070,02 | 270,31 | 0,42% | 63.686,08 | 66.029,09 | 63.013,19 | 6.680,00 |
| 22 Mar 2024 | 63.799,71 | -1.683,80 | -2,57% | 65.444,19 | 66.651,10 | 62.258,36 | 17.772,00 |
| 21 Mar 2024 | 65.483,51 | -2.445,51 | -3,60% | 67.825,58 | 68.234,56 | 64.525,00 | 18.434,00 |
| 20 Mar 2024 | 67.929,02 | 5.992,02 | 9,67% | 62.148,90 | 68.150,00 | 60.771,14 | 37.748,00 |
| 19 Mar 2024 | 61.937,00 | -5.636,71 | -8,34% | 67.631,25 | 68.136,39 | 61.506,00 | 39.759,00 |
| 18 Mar 2024 | 67.573,71 | -786,31 | -1,15% | 68.270,51 | 68.933,71 | 66.562,65 | 20.025,00 |
| 17 Mar 2024 | 68.360,02 | 3.060,16 | 4,69% | 65.651,72 | 68.877,82 | 64.505,00 | 12.534,00 |
| 16 Mar 2024 | 65.299,86 | -4.100,14 | -5,91% | 69.446,20 | 70.050,00 | 64.774,05 | 16.233,00 |
| 15 Mar 2024 | 69.400,00 | -1.982,88 | -2,78% | 71.450,80 | 72.414,96 | 65.879,74 | 36.724,00 |
| 14 Mar 2024 | 71.382,88 | -1.710,36 | -2,34% | 73.123,37 | 73.835,57 | 68.454,47 | 29.568,00 |
| 13 Mar 2024 | 73.093,24 | 1.599,20 | 2,24% | 71.418,18 | 73.709,99 | 71.337,30 | 21.408,00 |
| 12 Mar 2024 | 71.494,04 | -636,21 | -0,88% | 72.238,36 | 73.027,63 | 68.965,58 | 29.034,00 |
| 11 Mar 2024 | 72.130,25 | 3.113,87 | 4,51% | 68.942,59 | 72.943,98 | 67.112,21 | 32.284,00 |
| 10 Mar 2024 | 69.016,38 | 511,91 | 0,75% | 68.503,25 | 70.000,00 | 68.221,13 | 12.148,00 |
| 09 Mar 2024 | 68.504,47 | 191,40 | 0,28% | 68.256,28 | 68.700,41 | 68.047,62 | 8.958,00 |
| 08 Mar 2024 | 68.313,07 | 1.370,68 | 2,05% | 66.957,58 | 70.199,00 | 66.157,09 | 31.272,00 |
| 07 Mar 2024 | 66.942,39 | 831,19 | 1,26% | 66.071,38 | 68.098,09 | 65.599,63 | 22.140,00 |
| 06 Mar 2024 | 66.111,20 | 2.333,00 | 3,66% | 63.931,80 | 67.654,06 | 62.832,39 | 34.438,00 |
| 05 Mar 2024 | 63.778,20 | -4.586,78 | -6,71% | 68.267,27 | 69.324,58 | 59.224,68 | 62.209,00 |
| 04 Mar 2024 | 68.364,98 | 5.189,32 | 8,21% | 63.152,88 | 68.602,98 | 62.300,00 | 40.526,00 |
| 03 Mar 2024 | 63.175,66 | 1.131,23 | 1,82% | 61.965,69 | 63.260,00 | 61.388,00 | 7.289,00 |
| 02 Mar 2024 | 62.044,43 | -393,08 | -0,63% | 62.412,65 | 62.500,00 | 61.623,39 | 6.840,00 |
| 01 Mar 2024 | 62.437,51 | 1.239,53 | 2,03% | 61.237,54 | 63.267,18 | 60.788,33 | 24.584,00 |
| 29 Fev 2024 | 61.197,98 | -1.332,62 | -2,13% | 62.386,72 | 63.675,48 | 60.355,61 | 36.697,00 |
| 28 Fev 2024 | 62.530,60 | 5.424,57 | 9,50% | 57.114,97 | 64.100,00 | 56.723,48 | 48.176,00 |
| 27 Fev 2024 | 57.106,03 | 2.566,91 | 4,71% | 54.586,71 | 57.646,81 | 54.490,80 | 28.718,00 |
| 26 Fev 2024 | 54.539,12 | 2.804,94 | 5,42% | 51.732,38 | 54.980,00 | 50.901,23 | 22.402,00 |
| 25 Fev 2024 | 51.734,18 | 163,08 | 0,32% | 51.573,93 | 51.967,82 | 51.275,01 | 3.608,00 |
| 24 Fev 2024 | 51.571,10 | 834,45 | 1,64% | 50.760,15 | 51.696,19 | 50.576,55 | 3.429,00 |
| 23 Fev 2024 | 50.736,65 | -571,98 | -1,11% | 51.258,53 | 51.512,68 | 50.513,01 | 11.660,00 |
| 22 Fev 2024 | 51.308,63 | -517,73 | -1,00% | 51.815,60 | 52.076,00 | 50.905,65 | 13.052,00 |
| 21 Fev 2024 | 51.826,36 | -460,60 | -0,88% | 52.265,99 | 52.394,91 | 50.628,60 | 13.685,00 |
| 20 Fev 2024 | 52.286,96 | 497,69 | 0,96% | 51.785,18 | 53.000,00 | 50.764,01 | 15.812,00 |
| 19 Fev 2024 | 51.789,27 | -335,67 | -0,64% | 52.145,62 | 52.501,01 | 51.687,98 | 5.978,00 |
| 18 Fev 2024 | 52.124,94 | 460,30 | 0,89% | 51.646,59 | 52.400,00 | 51.174,38 | 3.979,00 |
| 17 Fev 2024 | 51.664,64 | -492,61 | -0,94% | 52.167,32 | 52.214,05 | 50.642,36 | 5.368,00 |
| 16 Fev 2024 | 52.157,25 | 212,25 | 0,41% | 51.964,55 | 52.608,20 | 51.597,87 | 13.798,00 |
| 15 Fev 2024 | 51.945,00 | 108,12 | 0,21% | 51.849,74 | 52.890,00 | 51.353,49 | 18.441,00 |
| 14 Fev 2024 | 51.836,88 | 2.097,56 | 4,22% | 49.700,67 | 52.111,00 | 49.253,92 | 20.191,00 |
| 13 Fev 2024 | 49.739,32 | -221,17 | -0,44% | 49.944,57 | 50.423,42 | 48.327,81 | 20.421,00 |
| 12 Fev 2024 | 49.960,49 | 1.651,26 | 3,42% | 48.283,86 | 50.363,42 | 47.715,67 | 18.523,00 |
| 11 Fev 2024 | 48.309,23 | 532,89 | 1,12% | 47.726,64 | 48.614,00 | 47.590,30 | 5.229,00 |
| 10 Fev 2024 | 47.776,34 | 633,98 | 1,34% | 47.208,88 | 48.179,43 | 46.889,53 | 5.651,00 |
| 09 Fev 2024 | 47.142,36 | 1.836,69 | 4,05% | 45.343,87 | 48.230,02 | 45.252,93 | 22.088,00 |
| 08 Fev 2024 | 45.305,67 | 983,14 | 2,22% | 44.389,52 | 45.637,38 | 44.335,00 | 19.231,00 |
| 07 Fev 2024 | 44.322,53 | 1.242,21 | 2,88% | 43.093,51 | 44.430,00 | 42.760,44 | 12.428,00 |
| 06 Fev 2024 | 43.080,32 | 423,27 | 0,99% | 42.652,12 | 43.372,79 | 42.516,07 | 7.923,00 |
| 05 Fev 2024 | 42.657,05 | 77,67 | 0,18% | 42.564,11 | 43.520,00 | 42.235,00 | 8.746,00 |
| 04 Fev 2024 | 42.579,38 | -421,95 | -0,98% | 42.983,81 | 43.100,00 | 42.228,01 | 2.637,00 |
| 03 Fev 2024 | 43.001,33 | -184,32 | -0,43% | 43.163,43 | 43.358,13 | 42.863,58 | 2.242,00 |
| 02 Fev 2024 | 43.185,65 | 109,82 | 0,25% | 43.084,80 | 43.700,00 | 42.527,58 | 12.179,00 |
| 01 Fev 2024 | 43.075,83 | 515,61 | 1,21% | 42.622,64 | 43.276,19 | 41.846,04 | 11.484,00 |
| 31 Jan 2024 | 42.560,22 | -400,63 | -0,93% | 43.081,81 | 43.741,94 | 42.265,77 | 15.256,00 |
| 30 Jan 2024 | 42.960,85 | -334,65 | -0,77% | 43.255,88 | 43.872,99 | 42.680,20 | 16.367,00 |
| 29 Jan 2024 | 43.295,50 | 1.259,65 | 3,00% | 41.944,97 | 43.326,77 | 41.787,35 | 12.496,00 |
| 28 Jan 2024 | 42.035,85 | -86,20 | -0,20% | 42.136,48 | 42.839,07 | 41.617,53 | 4.274,00 |
| 27 Jan 2024 | 42.122,05 | 317,25 | 0,76% | 41.799,84 | 42.199,99 | 41.383,94 | 3.748,00 |
| 26 Jan 2024 | 41.804,80 | 1.887,15 | 4,73% | 39.927,40 | 42.243,14 | 39.805,95 | 19.337,00 |
| 25 Jan 2024 | 39.917,65 | -163,26 | -0,41% | 40.048,03 | 40.282,87 | 39.503,00 | 12.959,00 |
| 24 Jan 2024 | 40.080,91 | 227,18 | 0,57% | 39.911,14 | 40.527,26 | 39.382,15 | 17.385,00 |
| 23 Jan 2024 | 39.853,73 | 342,19 | 0,87% | 39.535,76 | 40.144,49 | 38.501,00 | 21.858,00 |
| 22 Jan 2024 | 39.511,54 | -2.037,08 | -4,90% | 41.583,11 | 41.658,00 | 39.372,44 | 26.470,00 |
| 21 Jan 2024 | 41.548,62 | -120,94 | -0,29% | 41.658,12 | 41.858,59 | 41.472,49 | 3.132,00 |
| 20 Jan 2024 | 41.669,56 | 50,79 | 0,12% | 41.616,58 | 41.846,15 | 41.418,55 | 4.828,00 |
