Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas BTCUSDT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 63.410,61 | 2.099,16 | 3,42% | 61.418,11 | 63.887,99 | 60.915,39 | 1.310,00 |
| 17 Abr 2024 | 61.311,45 | -2.391,20 | -3,75% | 63.733,86 | 64.437,07 | 59.937,63 | 1.417,00 |
| 16 Abr 2024 | 63.702,65 | 317,23 | 0,50% | 63.369,54 | 64.210,49 | 61.708,94 | 1.615,00 |
| 15 Abr 2024 | 63.385,42 | -2.199,96 | -3,35% | 65.426,80 | 66.762,51 | 62.524,56 | 1.523,00 |
| 14 Abr 2024 | 65.585,38 | 1.085,39 | 1,68% | 64.252,10 | 65.691,54 | 62.385,88 | 1.940,00 |
| 13 Abr 2024 | 64.499,99 | -2.688,02 | -4,00% | 67.131,28 | 67.892,90 | 61.664,86 | 2.021,00 |
| 12 Abr 2024 | 67.188,01 | -2.882,83 | -4,11% | 70.140,20 | 71.175,09 | 65.640,34 | 1.754,00 |
| 11 Abr 2024 | 70.070,84 | -420,64 | -0,60% | 70.428,61 | 71.183,85 | 69.617,84 | 1.229,00 |
| 10 Abr 2024 | 70.491,48 | 1.339,65 | 1,94% | 69.117,25 | 70.945,99 | 67.582,37 | 1.409,00 |
| 09 Abr 2024 | 69.151,83 | -2.486,02 | -3,47% | 71.618,31 | 71.700,09 | 68.432,43 | 1.246,00 |
| 08 Abr 2024 | 71.637,85 | 2.272,06 | 3,28% | 69.255,39 | 72.732,98 | 69.171,51 | 1.553,00 |
| 07 Abr 2024 | 69.365,79 | 419,39 | 0,61% | 68.853,39 | 70.298,00 | 68.835,71 | 834,00 |
| 06 Abr 2024 | 68.946,40 | 1.026,39 | 1,51% | 67.730,00 | 69.654,92 | 67.447,74 | 819,00 |
| 05 Abr 2024 | 67.920,01 | -548,14 | -0,80% | 68.352,00 | 68.507,04 | 66.059,99 | 1.339,00 |
| 04 Abr 2024 | 68.468,15 | 2.342,19 | 3,54% | 66.040,11 | 69.022,99 | 65.065,81 | 1.549,00 |
| 03 Abr 2024 | 66.125,96 | 641,37 | 0,98% | 65.483,19 | 66.840,93 | 64.876,85 | 1.506,00 |
| 02 Abr 2024 | 65.484,59 | -4.346,20 | -6,22% | 69.579,51 | 69.588,89 | 64.678,97 | 2.102,00 |
| 01 Abr 2024 | 69.830,79 | -1.498,52 | -2,10% | 71.227,74 | 71.234,00 | 68.364,61 | 1.549,00 |
| 31 Mar 2024 | 71.329,31 | 1.720,20 | 2,47% | 69.655,11 | 71.338,20 | 69.638,47 | 850,00 |
| 30 Mar 2024 | 69.609,11 | -256,56 | -0,37% | 69.826,00 | 70.280,59 | 69.554,00 | 626,00 |
| 29 Mar 2024 | 69.865,67 | -885,39 | -1,25% | 70.778,01 | 70.892,77 | 69.260,32 | 1.049,00 |
| 28 Mar 2024 | 70.751,06 | 1.139,06 | 1,64% | 69.515,56 | 71.458,39 | 69.040,21 | 1.386,00 |
| 27 Mar 2024 | 69.612,00 | -372,50 | -0,53% | 69.978,07 | 71.442,36 | 68.414,51 | 1.759,00 |
| 26 Mar 2024 | 69.984,50 | 238,50 | 0,34% | 69.734,70 | 71.408,90 | 69.482,67 | 1.450,00 |
| 25 Mar 2024 | 69.746,00 | 2.436,24 | 3,62% | 66.864,70 | 70.955,24 | 66.390,00 | 1.859,00 |
| 24 Mar 2024 | 67.309,76 | 2.969,37 | 4,62% | 64.152,18 | 67.510,19 | 63.775,83 | 1.308,00 |
| 23 Mar 2024 | 64.340,39 | 880,35 | 1,39% | 63.679,41 | 65.995,00 | 63.187,95 | 921,00 |
| 22 Mar 2024 | 63.460,04 | -2.041,22 | -3,12% | 65.666,61 | 66.589,12 | 62.569,41 | 1.897,00 |
| 21 Mar 2024 | 65.501,26 | -2.390,24 | -3,52% | 67.702,19 | 67.977,72 | 64.848,71 | 1.938,00 |
| 20 Mar 2024 | 67.891,50 | 5.656,49 | 9,09% | 62.105,70 | 67.933,06 | 60.860,02 | 2.766,00 |
| 19 Mar 2024 | 62.235,01 | -5.481,85 | -8,10% | 67.774,73 | 68.120,99 | 61.862,21 | 3.139,00 |
| 18 Mar 2024 | 67.716,86 | -858,21 | -1,25% | 68.242,19 | 68.930,00 | 66.660,21 | 2.056,00 |
| 17 Mar 2024 | 68.575,07 | 3.216,41 | 4,92% | 66.047,16 | 68.751,10 | 64.910,85 | 2.007,00 |
| 16 Mar 2024 | 65.358,66 | -4.154,62 | -5,98% | 69.808,59 | 70.026,85 | 64.796,88 | 2.138,00 |
| 15 Mar 2024 | 69.513,28 | -1.949,63 | -2,73% | 71.529,01 | 73.399,00 | 63.500,00 | 3.564,00 |
| 14 Mar 2024 | 71.462,91 | -1.552,88 | -2,13% | 72.961,33 | 73.775,55 | 69.008,95 | 2.299,00 |
| 13 Mar 2024 | 73.015,79 | 1.551,39 | 2,17% | 71.418,61 | 73.628,03 | 71.333,31 | 2.046,00 |
| 12 Mar 2024 | 71.464,40 | -631,13 | -0,88% | 72.285,93 | 72.433,38 | 69.339,17 | 2.157,00 |
| 11 Mar 2024 | 72.095,53 | 3.146,84 | 4,56% | 68.872,50 | 72.799,39 | 67.266,26 | 2.759,00 |
| 10 Mar 2024 | 68.948,69 | 598,42 | 0,88% | 68.287,76 | 69.884,09 | 68.250,00 | 1.588,00 |
| 09 Mar 2024 | 68.350,27 | 242,18 | 0,36% | 68.108,11 | 68.516,89 | 67.871,35 | 875,00 |
| 08 Mar 2024 | 68.108,09 | 1.152,88 | 1,72% | 66.833,10 | 69.274,81 | 66.772,73 | 1.921,00 |
| 07 Mar 2024 | 66.955,21 | 870,31 | 1,32% | 65.934,89 | 67.965,99 | 65.680,01 | 2.083,00 |
| 06 Mar 2024 | 66.084,90 | 2.288,91 | 3,59% | 63.625,90 | 67.487,89 | 62.793,18 | 3.184,00 |
| 05 Mar 2024 | 63.795,99 | -4.381,04 | -6,43% | 68.284,54 | 68.884,99 | 61.629,45 | 4.546,00 |
| 04 Mar 2024 | 68.177,03 | 5.090,14 | 8,07% | 63.091,09 | 68.450,01 | 63.027,46 | 3.310,00 |
| 03 Mar 2024 | 63.086,89 | 1.089,54 | 1,76% | 61.902,89 | 63.208,97 | 61.385,84 | 1.252,00 |
| 02 Mar 2024 | 61.997,35 | -363,76 | -0,58% | 62.421,62 | 62.421,83 | 61.654,85 | 1.205,00 |
| 01 Mar 2024 | 62.361,11 | 1.036,86 | 1,69% | 61.217,55 | 62.939,29 | 60.781,95 | 1.760,00 |
| 29 Fev 2024 | 61.324,25 | -976,23 | -1,57% | 62.191,44 | 63.426,62 | 60.523,51 | 2.558,00 |
| 28 Fev 2024 | 62.300,48 | 5.275,78 | 9,25% | 57.042,49 | 63.203,62 | 56.687,42 | 3.658,00 |
| 27 Fev 2024 | 57.024,70 | 2.509,39 | 4,60% | 54.590,31 | 57.553,49 | 54.462,11 | 2.067,00 |
| 26 Fev 2024 | 54.515,31 | 2.772,40 | 5,36% | 51.691,10 | 54.745,10 | 50.937,41 | 1.780,00 |
| 25 Fev 2024 | 51.742,91 | 174,71 | 0,34% | 51.568,16 | 51.941,45 | 51.282,89 | 949,00 |
| 24 Fev 2024 | 51.568,20 | 830,37 | 1,64% | 50.764,23 | 51.655,95 | 50.601,16 | 738,00 |
| 23 Fev 2024 | 50.737,83 | -572,95 | -1,12% | 51.271,11 | 51.510,33 | 50.664,88 | 1.521,00 |
| 22 Fev 2024 | 51.310,78 | -598,43 | -1,15% | 51.756,69 | 52.019,24 | 51.056,73 | 1.669,00 |
| 21 Fev 2024 | 51.909,21 | -374,80 | -0,72% | 52.277,40 | 52.346,93 | 50.709,19 | 1.969,00 |
| 20 Fev 2024 | 52.284,01 | 558,89 | 1,08% | 51.794,59 | 52.916,32 | 50.980,99 | 1.924,00 |
| 19 Fev 2024 | 51.725,12 | -399,56 | -0,77% | 52.132,74 | 52.487,85 | 51.725,02 | 1.274,00 |
| 18 Fev 2024 | 52.124,68 | 400,39 | 0,77% | 51.626,73 | 52.355,09 | 51.191,13 | 1.117,00 |
| 17 Fev 2024 | 51.724,29 | -453,76 | -0,87% | 52.117,91 | 52.164,39 | 50.687,23 | 1.049,00 |
| 16 Fev 2024 | 52.178,05 | 290,66 | 0,56% | 51.883,25 | 52.449,49 | 51.610,22 | 1.713,00 |
| 15 Fev 2024 | 51.887,39 | 117,65 | 0,23% | 51.847,36 | 52.797,62 | 51.414,01 | 2.146,00 |
| 14 Fev 2024 | 51.769,74 | 2.002,18 | 4,02% | 49.675,65 | 51.978,67 | 49.228,21 | 2.215,00 |
| 13 Fev 2024 | 49.767,56 | -232,45 | -0,46% | 49.943,21 | 50.220,69 | 48.496,01 | 2.301,00 |
| 12 Fev 2024 | 50.000,01 | 1.726,72 | 3,58% | 48.274,27 | 50.241,06 | 47.722,60 | 2.277,00 |
| 11 Fev 2024 | 48.273,29 | 484,68 | 1,01% | 47.748,68 | 48.497,49 | 47.566,09 | 1.337,00 |
| 10 Fev 2024 | 47.788,61 | 654,62 | 1,39% | 47.186,31 | 48.140,87 | 46.844,01 | 766,00 |
| 09 Fev 2024 | 47.133,99 | 1.831,78 | 4,04% | 45.312,21 | 48.197,19 | 45.244,99 | 1.661,00 |
| 08 Fev 2024 | 45.302,21 | 1.026,13 | 2,32% | 44.429,80 | 45.571,19 | 44.380,18 | 1.824,00 |
| 07 Fev 2024 | 44.276,08 | 1.181,06 | 2,74% | 43.113,49 | 44.333,51 | 42.793,40 | 1.489,00 |
| 06 Fev 2024 | 43.095,02 | 384,90 | 0,90% | 42.703,82 | 43.371,38 | 42.577,65 | 1.349,00 |
| 05 Fev 2024 | 42.710,12 | 118,98 | 0,28% | 42.586,08 | 43.493,26 | 42.312,01 | 1.511,00 |
| 04 Fev 2024 | 42.591,14 | -384,85 | -0,90% | 43.002,39 | 43.104,18 | 42.485,02 | 1.005,00 |
| 03 Fev 2024 | 42.975,99 | -206,00 | -0,48% | 43.157,19 | 43.368,79 | 42.883,25 | 748,00 |
| 02 Fev 2024 | 43.181,99 | 129,38 | 0,30% | 43.066,91 | 43.409,02 | 42.636,74 | 1.540,00 |
| 01 Fev 2024 | 43.052,61 | 437,64 | 1,03% | 42.614,00 | 43.273,50 | 41.935,68 | 1.933,00 |
| 31 Jan 2024 | 42.614,97 | -300,63 | -0,70% | 43.016,69 | 43.742,14 | 42.305,40 | 1.921,00 |
| 30 Jan 2024 | 42.915,60 | -372,80 | -0,86% | 43.188,24 | 43.735,09 | 42.710,01 | 1.535,00 |
| 29 Jan 2024 | 43.288,40 | 1.253,63 | 2,98% | 41.947,83 | 43.304,59 | 41.823,01 | 1.122,00 |
| 28 Jan 2024 | 42.034,77 | -85,24 | -0,20% | 42.126,09 | 42.811,99 | 41.681,66 | 1.160,00 |
| 27 Jan 2024 | 42.120,01 | 255,15 | 0,61% | 41.797,85 | 42.189,65 | 41.424,48 | 866,00 |
| 26 Jan 2024 | 41.864,86 | 1.919,87 | 4,81% | 39.939,12 | 42.192,99 | 39.845,41 | 1.994,00 |
| 25 Jan 2024 | 39.944,99 | -174,51 | -0,43% | 40.069,57 | 40.284,99 | 39.549,92 | 1.432,00 |
| 24 Jan 2024 | 40.119,50 | 373,49 | 0,94% | 39.929,24 | 40.554,25 | 39.500,13 | 1.483,00 |
| 23 Jan 2024 | 39.746,01 | 229,02 | 0,58% | 39.597,37 | 40.168,08 | 38.555,76 | 1.684,00 |
| 22 Jan 2024 | 39.516,99 | -2.055,98 | -4,95% | 41.598,15 | 41.680,89 | 39.488,12 | 1.562,00 |
| 21 Jan 2024 | 41.572,97 | -123,53 | -0,30% | 41.697,82 | 41.877,15 | 41.540,01 | 550,00 |
| 20 Jan 2024 | 41.696,50 | 75,39 | 0,18% | 41.633,24 | 41.861,60 | 41.475,70 | 701,00 |
