Cotações Históricas XLMBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 0,00000152 | -0,00000003 | -1,94% | 0,00000155 | 0,00000155 | 0,00000151 | 1.042.185,00 |
25 Jul 2024 | 0,00000155 | -0,00000002 | -1,27% | 0,00000158 | 0,00000159 | 0,00000154 | 1.149.421,00 |
24 Jul 2024 | 0,00000157 | 0,00000004 | 2,61% | 0,00000153 | 0,00000159 | 0,00000152 | 599.699,00 |
23 Jul 2024 | 0,00000153 | 0,00000000 | 0,00% | 0,00000154 | 0,00000156 | 0,00000152 | 679.607,00 |
22 Jul 2024 | 0,00000153 | -0,00000002 | -1,29% | 0,00000154 | 0,00000157 | 0,00000152 | 929.352,00 |
21 Jul 2024 | 0,00000155 | -0,00000002 | -1,27% | 0,00000157 | 0,00000158 | 0,00000153 | 820.394,00 |
20 Jul 2024 | 0,00000157 | -0,00000001 | -0,63% | 0,00000157 | 0,00000160 | 0,00000156 | 700.099,00 |
19 Jul 2024 | 0,00000158 | -0,00000004 | -2,47% | 0,00000161 | 0,00000161 | 0,00000156 | 1.459.684,00 |
18 Jul 2024 | 0,00000162 | -0,00000010 | -5,81% | 0,00000172 | 0,00000174 | 0,00000160 | 1.967.153,00 |
17 Jul 2024 | 0,00000172 | 0,00000008 | 4,88% | 0,00000164 | 0,00000174 | 0,00000162 | 2.782.824,00 |
16 Jul 2024 | 0,00000164 | 0,00000002 | 1,23% | 0,00000161 | 0,00000169 | 0,00000160 | 3.102.703,00 |
15 Jul 2024 | 0,00000162 | -0,00000010 | -5,81% | 0,00000172 | 0,00000173 | 0,00000161 | 2.277.539,00 |
14 Jul 2024 | 0,00000172 | -0,00000001 | -0,58% | 0,00000172 | 0,00000178 | 0,00000167 | 2.156.747,00 |
13 Jul 2024 | 0,00000173 | 0,00000015 | 9,49% | 0,00000158 | 0,00000180 | 0,00000158 | 2.962.006,00 |
12 Jul 2024 | 0,00000158 | 0,00000003 | 1,94% | 0,00000155 | 0,00000162 | 0,00000155 | 1.830.788,00 |
11 Jul 2024 | 0,00000155 | 0,00000004 | 2,65% | 0,00000152 | 0,00000155 | 0,00000151 | 1.189.079,00 |
10 Jul 2024 | 0,00000151 | -0,00000001 | -0,66% | 0,00000151 | 0,00000153 | 0,00000150 | 1.348.600,00 |
09 Jul 2024 | 0,00000152 | 0,00000001 | 0,66% | 0,00000151 | 0,00000153 | 0,00000150 | 1.338.315,00 |
08 Jul 2024 | 0,00000151 | 0,00000001 | 0,67% | 0,00000150 | 0,00000152 | 0,00000149 | 1.912.831,00 |
07 Jul 2024 | 0,00000150 | -0,00000006 | -3,85% | 0,00000155 | 0,00000156 | 0,00000149 | 1.332.961,00 |
06 Jul 2024 | 0,00000156 | 0,00000005 | 3,31% | 0,00000151 | 0,00000157 | 0,00000151 | 1.213.567,00 |
05 Jul 2024 | 0,00000151 | -0,00000002 | -1,31% | 0,00000151 | 0,00000151 | 0,00000140 | 5.104.071,00 |
04 Jul 2024 | 0,00000153 | 0,00000003 | 2,00% | 0,00000150 | 0,00000155 | 0,00000148 | 1.465.395,00 |
03 Jul 2024 | 0,00000150 | -0,00000001 | -0,66% | 0,00000151 | 0,00000153 | 0,00000150 | 390.751,00 |
02 Jul 2024 | 0,00000151 | 0,00000006 | 4,14% | 0,00000146 | 0,00000151 | 0,00000145 | 473.540,00 |
01 Jul 2024 | 0,00000145 | 0,00000000 | 0,00% | 0,00000146 | 0,00000147 | 0,00000144 | 300.870,00 |
30 Jun 2024 | 0,00000145 | -0,00000003 | -2,03% | 0,00000148 | 0,00000149 | 0,00000145 | 233.441,00 |
29 Jun 2024 | 0,00000148 | -0,00000003 | -1,99% | 0,00000150 | 0,00000151 | 0,00000147 | 258.985,00 |
28 Jun 2024 | 0,00000151 | 0,00000002 | 1,34% | 0,00000149 | 0,00000154 | 0,00000148 | 751.912,00 |
27 Jun 2024 | 0,00000149 | 0,00000000 | 0,00% | 0,00000148 | 0,00000149 | 0,00000146 | 504.620,00 |
26 Jun 2024 | 0,00000149 | 0,00000001 | 0,68% | 0,00000149 | 0,00000150 | 0,00000147 | 430.400,00 |
25 Jun 2024 | 0,00000148 | 0,00000000 | 0,00% | 0,00000149 | 0,00000150 | 0,00000147 | 903.351,00 |
24 Jun 2024 | 0,00000148 | 0,00000007 | 4,96% | 0,00000142 | 0,00000149 | 0,00000140 | 1.697.799,00 |
23 Jun 2024 | 0,00000141 | -0,00000001 | -0,70% | 0,00000141 | 0,00000143 | 0,00000140 | 268.102,00 |
22 Jun 2024 | 0,00000142 | -0,00000002 | -1,39% | 0,00000143 | 0,00000144 | 0,00000141 | 272.914,00 |
21 Jun 2024 | 0,00000144 | -0,00000001 | -0,69% | 0,00000144 | 0,00000146 | 0,00000143 | 690.021,00 |
20 Jun 2024 | 0,00000145 | 0,00000002 | 1,40% | 0,00000143 | 0,00000146 | 0,00000143 | 576.498,00 |
19 Jun 2024 | 0,00000143 | 0,00000003 | 2,14% | 0,00000140 | 0,00000143 | 0,00000139 | 555.817,00 |
18 Jun 2024 | 0,00000140 | -0,00000006 | -4,11% | 0,00000145 | 0,00000146 | 0,00000136 | 2.727.853,00 |
17 Jun 2024 | 0,00000146 | -0,00000002 | -1,35% | 0,00000148 | 0,00000151 | 0,00000145 | 1.879.393,00 |
16 Jun 2024 | 0,00000148 | -0,00000001 | -0,67% | 0,00000148 | 0,00000149 | 0,00000148 | 171.167,00 |
15 Jun 2024 | 0,00000149 | 0,00000002 | 1,36% | 0,00000146 | 0,00000149 | 0,00000146 | 246.720,00 |
14 Jun 2024 | 0,00000147 | 0,00000001 | 0,68% | 0,00000146 | 0,00000148 | 0,00000145 | 733.465,00 |
13 Jun 2024 | 0,00000146 | 0,00000000 | 0,00% | 0,00000146 | 0,00000148 | 0,00000145 | 592.049,00 |
12 Jun 2024 | 0,00000146 | 0,00000003 | 2,10% | 0,00000143 | 0,00000148 | 0,00000143 | 644.559,00 |
11 Jun 2024 | 0,00000143 | -0,00000001 | -0,69% | 0,00000144 | 0,00000146 | 0,00000143 | 1.252.870,00 |
10 Jun 2024 | 0,00000144 | 0,00000001 | 0,70% | 0,00000143 | 0,00000145 | 0,00000143 | 239.213,00 |
09 Jun 2024 | 0,00000143 | 0,00000001 | 0,70% | 0,00000142 | 0,00000144 | 0,00000142 | 88.484,00 |
08 Jun 2024 | 0,00000142 | -0,00000003 | -2,07% | 0,00000144 | 0,00000145 | 0,00000140 | 174.814,00 |
07 Jun 2024 | 0,00000145 | -0,00000004 | -2,68% | 0,00000148 | 0,00000149 | 0,00000133 | 1.424.424,00 |
06 Jun 2024 | 0,00000149 | -0,00000001 | -0,67% | 0,00000150 | 0,00000150 | 0,00000149 | 349.755,00 |
05 Jun 2024 | 0,00000150 | -0,00000001 | -0,66% | 0,00000151 | 0,00000151 | 0,00000150 | 588.836,00 |
04 Jun 2024 | 0,00000151 | -0,00000002 | -1,31% | 0,00000153 | 0,00000153 | 0,00000150 | 447.157,00 |
03 Jun 2024 | 0,00000153 | -0,00000002 | -1,29% | 0,00000155 | 0,00000155 | 0,00000153 | 417.922,00 |
02 Jun 2024 | 0,00000155 | -0,00000002 | -1,27% | 0,00000157 | 0,00000158 | 0,00000154 | 557.698,00 |
01 Jun 2024 | 0,00000157 | 0,00000000 | 0,00% | 0,00000157 | 0,00000158 | 0,00000157 | 45.646,00 |
31 Mai 2024 | 0,00000157 | 0,00000001 | 0,64% | 0,00000156 | 0,00000158 | 0,00000155 | 614.231,00 |
30 Mai 2024 | 0,00000156 | -0,00000002 | -1,27% | 0,00000158 | 0,00000158 | 0,00000154 | 929.205,00 |
29 Mai 2024 | 0,00000158 | 0,00000000 | 0,00% | 0,00000157 | 0,00000160 | 0,00000157 | 1.122.095,00 |
28 Mai 2024 | 0,00000158 | -0,00000001 | -0,63% | 0,00000159 | 0,00000159 | 0,00000158 | 507.611,00 |
27 Mai 2024 | 0,00000159 | 0,00000000 | 0,00% | 0,00000159 | 0,00000159 | 0,00000158 | 501.492,00 |
26 Mai 2024 | 0,00000159 | -0,00000001 | -0,63% | 0,00000160 | 0,00000161 | 0,00000157 | 144.581,00 |
25 Mai 2024 | 0,00000160 | 0,00000000 | 0,00% | 0,00000161 | 0,00000162 | 0,00000160 | 120.945,00 |
24 Mai 2024 | 0,00000160 | -0,00000001 | -0,62% | 0,00000161 | 0,00000163 | 0,00000158 | 347.976,00 |
23 Mai 2024 | 0,00000161 | 0,00000001 | 0,63% | 0,00000160 | 0,00000162 | 0,00000157 | 953.896,00 |
22 Mai 2024 | 0,00000160 | 0,00000001 | 0,63% | 0,00000160 | 0,00000161 | 0,00000157 | 352.513,00 |
21 Mai 2024 | 0,00000159 | 0,00000002 | 1,27% | 0,00000158 | 0,00000162 | 0,00000156 | 478.699,00 |
20 Mai 2024 | 0,00000157 | -0,00000003 | -1,88% | 0,00000160 | 0,00000161 | 0,00000156 | 501.333,00 |
19 Mai 2024 | 0,00000160 | -0,00000002 | -1,23% | 0,00000162 | 0,00000162 | 0,00000159 | 131.479,00 |
18 Mai 2024 | 0,00000162 | -0,00000002 | -1,22% | 0,00000162 | 0,00000163 | 0,00000160 | 68.843,00 |
17 Mai 2024 | 0,00000164 | 0,00000001 | 0,61% | 0,00000164 | 0,00000164 | 0,00000162 | 250.520,00 |
16 Mai 2024 | 0,00000163 | 0,00000002 | 1,24% | 0,00000161 | 0,00000164 | 0,00000160 | 234.830,00 |
15 Mai 2024 | 0,00000161 | -0,00000004 | -2,42% | 0,00000165 | 0,00000167 | 0,00000160 | 245.490,00 |
14 Mai 2024 | 0,00000165 | -0,00000001 | -0,60% | 0,00000165 | 0,00000168 | 0,00000164 | 436.209,00 |
13 Mai 2024 | 0,00000166 | -0,00000005 | -2,92% | 0,00000170 | 0,00000170 | 0,00000166 | 389.298,00 |
12 Mai 2024 | 0,00000171 | -0,00000003 | -1,72% | 0,00000174 | 0,00000174 | 0,00000170 | 128.362,00 |
11 Mai 2024 | 0,00000174 | -0,00000001 | -0,57% | 0,00000175 | 0,00000176 | 0,00000173 | 71.067,00 |
10 Mai 2024 | 0,00000175 | 0,00000003 | 1,74% | 0,00000172 | 0,00000176 | 0,00000172 | 326.719,00 |
09 Mai 2024 | 0,00000172 | -0,00000004 | -2,27% | 0,00000175 | 0,00000175 | 0,00000172 | 428.479,00 |
08 Mai 2024 | 0,00000176 | 0,00000002 | 1,15% | 0,00000174 | 0,00000176 | 0,00000172 | 803.474,00 |
07 Mai 2024 | 0,00000174 | 0,00000000 | 0,00% | 0,00000173 | 0,00000174 | 0,00000170 | 804.201,00 |
06 Mai 2024 | 0,00000174 | 0,00000001 | 0,58% | 0,00000174 | 0,00000179 | 0,00000172 | 401.616,00 |
05 Mai 2024 | 0,00000173 | -0,00000001 | -0,57% | 0,00000174 | 0,00000174 | 0,00000172 | 238.778,00 |
04 Mai 2024 | 0,00000174 | -0,00000004 | -2,25% | 0,00000178 | 0,00000179 | 0,00000173 | 302.097,00 |
03 Mai 2024 | 0,00000178 | -0,00000009 | -4,81% | 0,00000187 | 0,00000187 | 0,00000177 | 431.792,00 |
02 Mai 2024 | 0,00000187 | -0,00000004 | -2,09% | 0,00000190 | 0,00000191 | 0,00000185 | 413.801,00 |
01 Mai 2024 | 0,00000191 | 0,00000013 | 7,30% | 0,00000178 | 0,00000191 | 0,00000175 | 1.187.816,00 |
30 Abr 2024 | 0,00000178 | 0,00000002 | 1,14% | 0,00000176 | 0,00000179 | 0,00000173 | 997.282,00 |
29 Abr 2024 | 0,00000176 | -0,00000002 | -1,12% | 0,00000178 | 0,00000180 | 0,00000176 | 373.031,00 |
28 Abr 2024 | 0,00000178 | -0,00000002 | -1,11% | 0,00000180 | 0,00000182 | 0,00000178 | 226.612,00 |
27 Abr 2024 | 0,00000180 | 0,00000001 | 0,56% | 0,00000179 | 0,00000181 | 0,00000178 | 363.111,00 |