Cotações Históricas BTTUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 0,00000118 | -0,00000002 | -1,67% | 0,00000120 | 0,00000121 | 0,00000117 | -20.931.700.997,00 |
15 Mai 2024 | 0,00000120 | 0,00000006 | 5,26% | 0,00000114 | 0,00000121 | 0,00000114 | -40.326.385.224,00 |
14 Mai 2024 | 0,00000114 | -0,00000003 | -2,56% | 0,00000117 | 0,00000119 | 0,00000114 | 23.460.535.487,00 |
13 Mai 2024 | 0,00000117 | 0,00000001 | 0,86% | 0,00000116 | 0,00000123 | 0,00000113 | -60.917.886.921,00 |
12 Mai 2024 | 0,00000116 | -0,00000001 | -0,85% | 0,00000117 | 0,00000118 | 0,00000115 | -58.740.562.544,00 |
11 Mai 2024 | 0,00000117 | 0,00 | 0,00% | 0,00000117 | 0,00000119 | 0,00000116 | -61.677.844.115,00 |
10 Mai 2024 | 0,00000117 | -0,00000004 | -3,31% | 0,00000121 | 0,00000121 | 0,00000117 | 11.053.360.161,00 |
09 Mai 2024 | 0,00000121 | 0,00000003 | 2,54% | 0,00000118 | 0,00000121 | 0,00000117 | -15.614.678.037,00 |
08 Mai 2024 | 0,00000118 | -0,00000002 | -1,67% | 0,00000121 | 0,00000121 | 0,00000118 | -18.949.082.944,00 |
07 Mai 2024 | 0,00000120 | -0,00000002 | -1,64% | 0,00000122 | 0,00000123 | 0,00000120 | -27.134.472.262,00 |
06 Mai 2024 | 0,00000122 | -0,00000003 | -2,40% | 0,00000125 | 0,00000127 | 0,00000122 | -46.762.824.112,00 |
05 Mai 2024 | 0,00000125 | -0,00000002 | -1,57% | 0,00000127 | 0,00000127 | 0,00000123 | -37.870.073.394,00 |
04 Mai 2024 | 0,00000127 | 0,00000002 | 1,60% | 0,00000125 | 0,00000128 | 0,00000123 | 70.025.421.893,00 |
03 Mai 2024 | 0,00000125 | 0,00000005 | 4,17% | 0,00000120 | 0,00000125 | 0,00000119 | 24.460.209.452,00 |
02 Mai 2024 | 0,00000120 | 0,00000002 | 1,69% | 0,00000118 | 0,00000121 | 0,00000114 | 85.051.419.333,00 |
01 Mai 2024 | 0,00000118 | -0,00000004 | -3,28% | 0,00000122 | 0,00000123 | 0,00000111 | -6.778.827.564,00 |
30 Abr 2024 | 0,00000122 | -0,00000005 | -3,94% | 0,00000127 | 0,00000130 | 0,00000118 | 49.060.547.258,00 |
29 Abr 2024 | 0,00000127 | -0,00000003 | -2,31% | 0,00000129 | 0,00000130 | 0,00000125 | -19.663.061.196,00 |
28 Abr 2024 | 0,00000130 | -0,00000002 | -1,52% | 0,00000132 | 0,00000133 | 0,00000129 | -14.027.326.500,00 |
27 Abr 2024 | 0,00000132 | -0,00000001 | -0,75% | 0,00000133 | 0,00000138 | 0,00000129 | 7.585.326.218,00 |
26 Abr 2024 | 0,00000133 | 0,00000007 | 5,56% | 0,00000126 | 0,00000139 | 0,00000125 | 40.546.536.698,00 |
25 Abr 2024 | 0,00000126 | -0,00000001 | -0,79% | 0,00000127 | 0,00000128 | 0,00000124 | -11.866.791.794,00 |
24 Abr 2024 | 0,00000127 | -0,00000004 | -3,05% | 0,00000131 | 0,00000134 | 0,00000126 | 57.627.868.790,00 |
23 Abr 2024 | 0,00000131 | -0,00000002 | -1,50% | 0,00000133 | 0,00000134 | 0,00000129 | 50.917.990.263,00 |
22 Abr 2024 | 0,00000133 | 0,00000002 | 1,53% | 0,00000131 | 0,00000134 | 0,00000130 | 46.489.098.208,00 |
21 Abr 2024 | 0,00000131 | 0,00 | 0,00% | 0,00000131 | 0,00000135 | 0,00000130 | -84.441.713.847,00 |
20 Abr 2024 | 0,00000131 | 0,00000006 | 4,80% | 0,00000125 | 0,00000132 | 0,00000123 | 63.010.242.021,00 |
19 Abr 2024 | 0,00000125 | -0,00000003 | -2,34% | 0,00000127 | 0,00000128 | 0,00000117 | -68.352.391.922,00 |
18 Abr 2024 | 0,00000128 | 0,00000004 | 3,23% | 0,00000124 | 0,00000128 | 0,00000121 | -71.490.093.163,00 |
17 Abr 2024 | 0,00000124 | -0,00000003 | -2,36% | 0,00000127 | 0,00000132 | 0,00000121 | -62.253.351.172,00 |
16 Abr 2024 | 0,00000127 | -0,00000001 | -0,78% | 0,00000128 | 0,00000128 | 0,00000122 | -12.282.849.999,00 |
15 Abr 2024 | 0,00000128 | -0,00000005 | -3,76% | 0,00000133 | 0,00000136 | 0,00000126 | 1.538.270.973,00 |
14 Abr 2024 | 0,00000133 | 0,00000006 | 4,72% | 0,00000127 | 0,00000133 | 0,00000122 | 89.058.958.665,00 |
13 Abr 2024 | 0,00000127 | -0,00000014 | -9,93% | 0,00000142 | 0,00000145 | 0,00000118 | -39.594.266.881,00 |
12 Abr 2024 | 0,00000141 | -0,00000013 | -8,44% | 0,00000153 | 0,00000168 | 0,00000137 | -36.592.602.498,00 |
11 Abr 2024 | 0,00000154 | 0,00000005 | 3,36% | 0,00000149 | 0,00000155 | 0,00000146 | 3.638.096.489,00 |
10 Abr 2024 | 0,00000149 | 0,00000001 | 0,68% | 0,00000148 | 0,00000151 | 0,00000143 | 13.116.866.785,00 |
09 Abr 2024 | 0,00000148 | -0,00000009 | -5,73% | 0,00000157 | 0,00000157 | 0,00000148 | -11.975.946.560,00 |
08 Abr 2024 | 0,00000157 | 0,00000008 | 5,37% | 0,00000149 | 0,00000157 | 0,00000147 | 31.402.753.459,00 |
07 Abr 2024 | 0,00000149 | 0,00000001 | 0,68% | 0,00000148 | 0,00000151 | 0,00000148 | -44.701.997.528,00 |
06 Abr 2024 | 0,00000148 | 0,00000006 | 4,23% | 0,00000142 | 0,00000149 | 0,00000141 | 4.484.233.085,00 |
05 Abr 2024 | 0,00000142 | -0,00000001 | -0,70% | 0,00000143 | 0,00000145 | 0,00000138 | 67.010.730.590,00 |
04 Abr 2024 | 0,00000143 | 0,00000003 | 2,14% | 0,00000140 | 0,00000146 | 0,00000137 | 79.368.820.750,00 |
03 Abr 2024 | 0,00000140 | 0,00000001 | 0,72% | 0,00000139 | 0,00000144 | 0,00000136 | -75.505.311.413,00 |
02 Abr 2024 | 0,00000139 | -0,00000012 | -7,95% | 0,00000152 | 0,00000152 | 0,00000136 | 52.748.003.239,00 |
01 Abr 2024 | 0,00000151 | -0,00000010 | -6,21% | 0,00000161 | 0,00000164 | 0,00000147 | -5.896.867.469,00 |
31 Mar 2024 | 0,00000161 | 0,00000003 | 1,90% | 0,00000158 | 0,00000162 | 0,00000157 | 12.315.668.155,00 |
30 Mar 2024 | 0,00000158 | -0,00000004 | -2,47% | 0,00000161 | 0,00000163 | 0,00000158 | 77.258.059.195,00 |
29 Mar 2024 | 0,00000162 | 0,00000005 | 3,18% | 0,00000157 | 0,00000169 | 0,00000156 | 14.807.844.388,00 |
28 Mar 2024 | 0,00000157 | 0,00000005 | 3,29% | 0,00000152 | 0,00000160 | 0,00000147 | 4.558.743.024,00 |
27 Mar 2024 | 0,00000152 | -0,00000004 | -2,56% | 0,00000156 | 0,00000157 | 0,00000148 | 14.650.768.363,00 |
26 Mar 2024 | 0,00000156 | 0,00 | 0,00% | 0,00000156 | 0,00000162 | 0,00000154 | 42.673.419.031,00 |
25 Mar 2024 | 0,00000156 | 0,00000002 | 1,30% | 0,00000154 | 0,00000159 | 0,00000150 | 63.969.906.540,00 |
24 Mar 2024 | 0,00000154 | 0,00000006 | 4,05% | 0,00000147 | 0,00000159 | 0,00000144 | -62.917.536.076,00 |
23 Mar 2024 | 0,00000148 | 0,00000016 | 12,12% | 0,00000132 | 0,00000161 | 0,00000131 | 45.754.757.230,00 |
22 Mar 2024 | 0,00000132 | -0,00000005 | -3,65% | 0,00000137 | 0,00000138 | 0,00000129 | -39.343.909.759,00 |
21 Mar 2024 | 0,00000137 | -0,00000004 | -2,84% | 0,00000141 | 0,00000142 | 0,00000133 | 17.323.305.621,00 |
20 Mar 2024 | 0,00000141 | 0,00000016 | 12,80% | 0,00000125 | 0,00000142 | 0,00000122 | -87.419.250.606,00 |
19 Mar 2024 | 0,00000125 | -0,00000008 | -6,02% | 0,00000133 | 0,00000141 | 0,00000122 | 65.664.275.872,00 |
18 Mar 2024 | 0,00000133 | -0,00000013 | -8,90% | 0,00000146 | 0,00000146 | 0,00000131 | 20.625.713.186,00 |
17 Mar 2024 | 0,00000146 | 0,00000010 | 7,35% | 0,00000136 | 0,00000149 | 0,00000128 | 5.695.300.560,00 |
16 Mar 2024 | 0,00000136 | -0,00000019 | -12,26% | 0,00000155 | 0,00000158 | 0,00000135 | -29.027.787.806,00 |
15 Mar 2024 | 0,00000155 | -0,00000011 | -6,63% | 0,00000165 | 0,00000167 | 0,00000145 | 76.631.059.850,00 |
14 Mar 2024 | 0,00000166 | -0,00000006 | -3,49% | 0,00000172 | 0,00000174 | 0,00000159 | -83.610.293.177,00 |
13 Mar 2024 | 0,00000172 | 0,00000002 | 1,18% | 0,00000170 | 0,00000176 | 0,00000170 | 2.727.885.809,00 |
12 Mar 2024 | 0,00000170 | -0,00000007 | -3,95% | 0,00000177 | 0,00000178 | 0,00000165 | -42.261.451.397,00 |
11 Mar 2024 | 0,00000177 | 0,00000004 | 2,31% | 0,00000173 | 0,00000178 | 0,00000166 | 86.056.831.204,00 |
10 Mar 2024 | 0,00000173 | -0,00000009 | -4,95% | 0,00000182 | 0,00000182 | 0,00000170 | -25.855.845.404,00 |
09 Mar 2024 | 0,00000182 | 0,00000007 | 4,00% | 0,00000175 | 0,00000186 | 0,00000173 | -78.640.920.326,00 |
08 Mar 2024 | 0,00000175 | 0,00000005 | 2,94% | 0,00000170 | 0,00000180 | 0,00000167 | 39.314.202.307,00 |
07 Mar 2024 | 0,00000170 | -0,00000006 | -3,41% | 0,00000176 | 0,00000177 | 0,00000166 | 23.634.417.108,00 |
06 Mar 2024 | 0,00000176 | 0,00000006 | 3,53% | 0,00000168 | 0,00000185 | 0,00000163 | -17.082.174.389,00 |
05 Mar 2024 | 0,00000170 | -0,00000015 | -8,11% | 0,00000184 | 0,00000215 | 0,00000149 | -63.216.035.810,00 |
04 Mar 2024 | 0,00000185 | 0,00000042 | 29,37% | 0,00000143 | 0,00000195 | 0,00000138 | 55.685.841.142,00 |
03 Mar 2024 | 0,00000143 | -0,00000010 | -6,54% | 0,00000151 | 0,00000153 | 0,00000134 | -44.345.322.134,00 |
02 Mar 2024 | 0,00000153 | 0,00000020 | 15,04% | 0,00000133 | 0,00000153 | 0,00000132 | -11.419.036.387,00 |
01 Mar 2024 | 0,00000133 | 0,00000011 | 9,02% | 0,00000123 | 0,00000138 | 0,00000121 | -37.531.863.198,00 |
29 Fev 2024 | 0,00000122 | 0,00000010 | 8,93% | 0,00000112 | 0,00000142 | 0,00000110 | -88.943.351.705,00 |
28 Fev 2024 | 0,00000112 | 0,00000001 | 0,90% | 0,00000112 | 0,00000116 | 0,00000109 | 73.014.475.869,00 |
27 Fev 2024 | 0,00000111 | 0,00000002 | 1,83% | 0,00000110 | 0,00000115 | 0,00000109 | 72.840.416.589,00 |
26 Fev 2024 | 0,00000109 | 0,00000001 | 0,93% | 0,00000108 | 0,00000111 | 0,00000103 | -50.909.830.551,00 |
25 Fev 2024 | 0,00000108 | 0,00 | 0,00% | 0,00000108 | 0,00000109 | 0,00000106 | 17.937.683.906,00 |
24 Fev 2024 | 0,00000108 | 0,00 | 0,00% | 0,00000108 | 0,00000109 | 0,00000107 | -41.343.456.962,00 |
23 Fev 2024 | 0,00000108 | -0,00000001 | -0,92% | 0,00000109 | 0,00000111 | 0,00000105 | 79.716.660.719,00 |
22 Fev 2024 | 0,00000109 | 0,00000003 | 2,83% | 0,00000106 | 0,00000110 | 0,00000105 | 70.971.226.621,00 |
21 Fev 2024 | 0,00000106 | -0,00000004 | -3,64% | 0,00000110 | 0,00000110 | 0,00000105 | -62.550.426.230,00 |
20 Fev 2024 | 0,00000110 | -0,00000003 | -2,65% | 0,00000113 | 0,00000113 | 0,00000107 | 63.168.621.807,00 |
19 Fev 2024 | 0,00000113 | 0,00 | 0,00% | 0,00000113 | 0,00000119 | 0,00000112 | 80.204.241.670,00 |
18 Fev 2024 | 0,00000113 | 0,00000011 | 10,78% | 0,00000102 | 0,00000120 | 0,00000101 | 81.469.351.804,00 |
17 Fev 2024 | 0,00000102 | -0,00000002 | -1,92% | 0,00000104 | 0,00000104 | 0,00000100 | 1.537.708.529,00 |