Cotações Históricas MKRUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 3.066,30 | -96,52 | -3,05% | 3.161,69 | 3.226,31 | 3.050,70 | 541,00 |
20 Mai 2024 | 3.162,82 | 388,85 | 14,02% | 2.765,27 | 3.177,32 | 2.730,25 | 410,00 |
19 Mai 2024 | 2.773,97 | -53,30 | -1,89% | 2.825,96 | 2.849,73 | 2.745,11 | 191,00 |
18 Mai 2024 | 2.827,27 | 45,54 | 1,64% | 2.788,23 | 2.871,28 | 2.778,27 | 284,00 |
17 Mai 2024 | 2.781,73 | 88,57 | 3,29% | 2.688,93 | 2.799,28 | 2.661,74 | 270,00 |
16 Mai 2024 | 2.693,16 | -118,87 | -4,23% | 2.806,13 | 2.819,96 | 2.684,86 | 212,00 |
15 Mai 2024 | 2.812,03 | 132,29 | 4,94% | 2.692,66 | 2.818,27 | 2.668,86 | 194,00 |
14 Mai 2024 | 2.679,74 | -1,62 | -0,06% | 2.710,16 | 2.717,26 | 2.657,74 | 178,00 |
13 Mai 2024 | 2.681,36 | -10,90 | -0,40% | 2.690,56 | 2.759,17 | 2.634,45 | 165,00 |
12 Mai 2024 | 2.692,26 | -6,98 | -0,26% | 2.708,26 | 2.730,88 | 2.676,84 | 103,00 |
11 Mai 2024 | 2.699,24 | 26,98 | 1,01% | 2.662,74 | 2.736,26 | 2.652,24 | 91,00 |
10 Mai 2024 | 2.672,26 | -76,71 | -2,79% | 2.744,04 | 2.762,53 | 2.633,15 | 150,00 |
09 Mai 2024 | 2.748,97 | 51,63 | 1,91% | 2.683,96 | 2.762,53 | 2.668,34 | 209,00 |
08 Mai 2024 | 2.697,34 | -114,93 | -4,09% | 2.801,27 | 2.821,77 | 2.676,74 | 245,00 |
07 Mai 2024 | 2.812,27 | 27,14 | 0,97% | 2.798,07 | 2.858,42 | 2.764,62 | 181,00 |
06 Mai 2024 | 2.785,13 | -138,10 | -4,72% | 2.921,02 | 2.966,49 | 2.782,27 | 341,00 |
05 Mai 2024 | 2.923,23 | 54,49 | 1,90% | 2.874,92 | 2.956,29 | 2.848,73 | 241,00 |
04 Mai 2024 | 2.868,74 | -98,55 | -3,32% | 2.968,59 | 2.975,50 | 2.868,74 | 413,00 |
03 Mai 2024 | 2.967,29 | 198,52 | 7,17% | 2.780,38 | 2.999,29 | 2.695,41 | 609,00 |
02 Mai 2024 | 2.768,77 | 32,80 | 1,20% | 2.707,06 | 2.789,73 | 2.653,74 | 305,00 |
01 Mai 2024 | 2.735,97 | 71,61 | 2,69% | 2.675,66 | 2.737,26 | 2.549,75 | 381,00 |
30 Abr 2024 | 2.664,36 | -176,17 | -6,20% | 2.863,02 | 2.872,28 | 2.586,86 | 504,00 |
29 Abr 2024 | 2.840,53 | -229,37 | -7,47% | 3.088,79 | 3.102,50 | 2.732,74 | 771,00 |
28 Abr 2024 | 3.069,90 | 79,61 | 2,66% | 2.984,01 | 3.148,95 | 2.981,71 | 439,00 |
27 Abr 2024 | 2.990,29 | 116,21 | 4,04% | 2.878,72 | 3.017,29 | 2.809,75 | 499,00 |
26 Abr 2024 | 2.874,08 | 17,34 | 0,61% | 2.860,72 | 2.952,19 | 2.796,17 | 567,00 |
25 Abr 2024 | 2.856,74 | -14,84 | -0,52% | 2.862,68 | 2.909,88 | 2.798,73 | 405,00 |
24 Abr 2024 | 2.871,58 | -39,14 | -1,34% | 2.910,78 | 3.036,89 | 2.828,73 | 630,00 |
23 Abr 2024 | 2.910,72 | 20,00 | 0,69% | 2.907,72 | 2.929,02 | 2.799,73 | 523,00 |
22 Abr 2024 | 2.890,72 | -111,99 | -3,73% | 2.991,89 | 3.047,82 | 2.868,79 | 611,00 |
21 Abr 2024 | 3.002,71 | -112,34 | -3,61% | 3.126,80 | 3.159,01 | 2.974,99 | 483,00 |
20 Abr 2024 | 3.115,05 | 164,97 | 5,59% | 2.936,72 | 3.144,30 | 2.932,72 | 474,00 |
19 Abr 2024 | 2.950,08 | -46,20 | -1,54% | 3.010,71 | 3.045,69 | 2.827,72 | 787,00 |
18 Abr 2024 | 2.996,28 | -151,72 | -4,82% | 3.147,40 | 3.245,68 | 2.993,71 | 785,00 |
17 Abr 2024 | 3.148,00 | -109,82 | -3,37% | 3.287,48 | 3.301,32 | 3.090,70 | 804,00 |
16 Abr 2024 | 3.257,82 | 181,30 | 5,89% | 3.081,00 | 3.328,32 | 2.994,71 | 916,00 |
15 Abr 2024 | 3.076,52 | 39,83 | 1,31% | 3.058,30 | 3.234,31 | 2.997,71 | 793,00 |
14 Abr 2024 | 3.036,69 | 240,46 | 8,60% | 2.789,47 | 3.093,20 | 2.713,24 | 462,00 |
13 Abr 2024 | 2.796,23 | -141,89 | -4,83% | 2.964,52 | 2.971,89 | 2.450,56 | 641,00 |
12 Abr 2024 | 2.938,12 | -423,55 | -12,60% | 3.361,17 | 3.392,33 | 2.695,26 | 631,00 |
11 Abr 2024 | 3.361,67 | 23,99 | 0,72% | 3.335,32 | 3.427,67 | 3.301,98 | 460,00 |
10 Abr 2024 | 3.337,68 | -56,63 | -1,67% | 3.403,67 | 3.452,34 | 3.304,58 | 554,00 |
09 Abr 2024 | 3.394,31 | -340,33 | -9,11% | 3.776,17 | 3.776,17 | 3.387,67 | 520,00 |
08 Abr 2024 | 3.734,64 | 90,99 | 2,50% | 3.644,11 | 3.828,37 | 3.513,66 | 547,00 |
07 Abr 2024 | 3.643,65 | -66,13 | -1,78% | 3.729,96 | 3.739,76 | 3.583,65 | 348,00 |
06 Abr 2024 | 3.709,78 | 35,86 | 0,98% | 3.679,26 | 3.778,32 | 3.660,43 | 289,00 |
05 Abr 2024 | 3.673,92 | -286,79 | -7,24% | 3.935,38 | 3.984,59 | 3.652,34 | 539,00 |
04 Abr 2024 | 3.960,71 | 157,34 | 4,14% | 3.812,37 | 4.071,30 | 3.733,64 | 612,00 |
03 Abr 2024 | 3.803,37 | 51,84 | 1,38% | 3.749,36 | 3.874,87 | 3.672,64 | 641,00 |
02 Abr 2024 | 3.751,53 | -0,840 | -0,02% | 3.784,37 | 3.912,38 | 3.560,65 | 1.080,00 |
01 Abr 2024 | 3.752,37 | -179,68 | -4,57% | 3.926,23 | 3.971,89 | 3.607,65 | 659,00 |
31 Mar 2024 | 3.932,05 | 184,41 | 4,92% | 3.750,03 | 4.050,39 | 3.702,94 | 698,00 |
30 Mar 2024 | 3.747,64 | 73,56 | 2,00% | 3.659,66 | 3.803,37 | 3.655,94 | 508,00 |
29 Mar 2024 | 3.674,08 | 38,43 | 1,06% | 3.652,16 | 3.892,98 | 3.476,26 | 950,00 |
28 Mar 2024 | 3.635,65 | 343,63 | 10,44% | 3.293,62 | 3.681,36 | 3.283,62 | 908,00 |
27 Mar 2024 | 3.292,02 | 75,18 | 2,34% | 3.221,69 | 3.328,33 | 3.129,70 | 667,00 |
26 Mar 2024 | 3.216,84 | -80,83 | -2,45% | 3.297,32 | 3.350,33 | 3.190,98 | 506,00 |
25 Mar 2024 | 3.297,67 | 138,43 | 4,38% | 3.140,70 | 3.376,85 | 3.119,70 | 622,00 |
24 Mar 2024 | 3.159,24 | 113,53 | 3,73% | 3.065,97 | 3.165,70 | 3.027,71 | 384,00 |
23 Mar 2024 | 3.045,71 | -77,57 | -2,48% | 3.119,58 | 3.147,26 | 3.041,71 | 372,00 |
22 Mar 2024 | 3.123,28 | -258,05 | -7,63% | 3.384,93 | 3.414,50 | 3.066,04 | 786,00 |
21 Mar 2024 | 3.381,33 | 341,92 | 11,25% | 3.040,30 | 3.460,34 | 2.961,39 | 1.115,00 |
20 Mar 2024 | 3.039,41 | 262,68 | 9,46% | 2.794,86 | 3.083,84 | 2.726,96 | 895,00 |
19 Mar 2024 | 2.776,73 | -278,87 | -9,13% | 3.066,70 | 3.093,50 | 2.707,53 | 1.326,00 |
18 Mar 2024 | 3.055,60 | -222,32 | -6,78% | 3.284,12 | 3.328,32 | 3.029,41 | 1.012,00 |
17 Mar 2024 | 3.277,92 | 431,76 | 15,17% | 2.845,73 | 3.281,42 | 2.842,73 | 1.607,00 |
16 Mar 2024 | 2.846,16 | 31,23 | 1,11% | 2.808,27 | 2.959,29 | 2.650,74 | 993,00 |
15 Mar 2024 | 2.814,93 | -87,19 | -3,00% | 2.911,21 | 2.948,28 | 2.615,71 | 978,00 |
14 Mar 2024 | 2.902,12 | 8,13 | 0,28% | 2.892,21 | 2.971,29 | 2.764,33 | 923,00 |
13 Mar 2024 | 2.893,99 | 266,14 | 10,13% | 2.644,75 | 2.944,84 | 2.624,75 | 1.379,00 |
12 Mar 2024 | 2.627,85 | 25,51 | 0,98% | 2.600,79 | 2.797,27 | 2.448,77 | 933,00 |
11 Mar 2024 | 2.602,34 | -209,93 | -7,46% | 2.812,27 | 2.812,27 | 2.564,89 | 959,00 |
10 Mar 2024 | 2.812,27 | 392,79 | 16,23% | 2.407,36 | 2.814,27 | 2.407,07 | 1.006,00 |
09 Mar 2024 | 2.419,48 | 332,48 | 15,93% | 2.084,58 | 2.489,24 | 2.079,80 | 1.053,00 |
08 Mar 2024 | 2.087,00 | -12,20 | -0,58% | 2.116,10 | 2.127,35 | 1.983,11 | 412,00 |
07 Mar 2024 | 2.099,20 | 18,20 | 0,87% | 2.070,00 | 2.117,20 | 2.036,09 | 485,00 |
06 Mar 2024 | 2.081,00 | 82,61 | 4,13% | 1.997,19 | 2.129,20 | 1.931,62 | 551,00 |
05 Mar 2024 | 1.998,39 | -94,95 | -4,54% | 2.103,30 | 2.196,31 | 1.886,82 | 740,00 |
04 Mar 2024 | 2.093,34 | 4,73 | 0,23% | 2.106,80 | 2.131,00 | 2.038,25 | 487,00 |
03 Mar 2024 | 2.088,61 | -49,59 | -2,32% | 2.143,10 | 2.152,21 | 2.047,19 | 343,00 |
02 Mar 2024 | 2.138,20 | 32,00 | 1,52% | 2.109,80 | 2.147,20 | 2.095,40 | 348,00 |
01 Mar 2024 | 2.106,20 | 10,00 | 0,48% | 2.092,20 | 2.138,20 | 2.083,20 | 282,00 |
29 Fev 2024 | 2.096,20 | -76,59 | -3,52% | 2.174,94 | 2.265,23 | 2.058,30 | 549,00 |
28 Fev 2024 | 2.172,79 | 22,00 | 1,02% | 2.154,79 | 2.236,39 | 2.074,80 | 548,00 |
27 Fev 2024 | 2.150,79 | 48,77 | 2,32% | 2.089,80 | 2.185,92 | 2.089,80 | 581,00 |
26 Fev 2024 | 2.102,02 | 49,15 | 2,39% | 2.046,01 | 2.106,20 | 2.035,76 | 271,00 |
25 Fev 2024 | 2.052,87 | 9,08 | 0,44% | 2.037,19 | 2.071,20 | 2.015,81 | 301,00 |
24 Fev 2024 | 2.043,79 | 54,70 | 2,75% | 1.984,12 | 2.112,01 | 1.966,81 | 495,00 |
23 Fev 2024 | 1.989,09 | -39,97 | -1,97% | 2.025,19 | 2.038,19 | 1.954,74 | 392,00 |
22 Fev 2024 | 2.029,06 | -21,74 | -1,06% | 2.033,80 | 2.069,64 | 2.012,95 | 299,00 |