Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas BTCE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 52,884 | -3,13 | -5,59% | 56,278 | 56,93 | 52,456 | 735 |
| 24 Jun 2024 | 56,014 | 0,97 | 1,75% | 53,674 | 57,622 | 52,232 | 1.476 |
| 21 Jun 2024 | 55,048 | -0,74 | -1,32% | 59,494 | 59,494 | 54,846 | 1.414 |
| 20 Jun 2024 | 55,784 | -0,06 | -0,11% | 56,19 | 61,126 | 55,754 | 664 |
| 19 Jun 2024 | 55,844 | 0,32 | 0,58% | 60,458 | 60,458 | 55,844 | 11 |
| 18 Jun 2024 | 55,524 | -4,83 | -8,01% | 56,208 | 60,39 | 55,28 | 573 |
| 17 Jun 2024 | 60,358 | 2,42 | 4,17% | 56,922 | 60,904 | 56,19 | 2.974 |
| 14 Jun 2024 | 57,942 | 0,66 | 1,15% | 61,792 | 61,792 | 57,44 | 79 |
| 13 Jun 2024 | 57,286 | -1,95 | -3,29% | 57,642 | 62,56 | 57,28 | 2.388 |
| 12 Jun 2024 | 59,236 | -2,13 | -3,48% | 62,082 | 62,55 | 57,634 | 228 |
| 11 Jun 2024 | 61,37 | -2,48 | -3,88% | 57,892 | 62,474 | 57,142 | 1.128 |
| 10 Jun 2024 | 63,848 | 3,11 | 5,12% | 63,848 | 63,848 | 63,848 | 313 |
| 07 Jun 2024 | 60,74 | 0,15 | 0,25% | 60,294 | 66,036 | 60,202 | 281 |
| 06 Jun 2024 | 60,59 | 0,09 | 0,15% | 65,346 | 65,832 | 60,05 | 180 |
| 05 Jun 2024 | 60,50 | -3,59 | -5,60% | 60,434 | 65,634 | 59,992 | 355 |
| 04 Jun 2024 | 64,086 | 5,66 | 9,68% | 63,604 | 64,086 | 58,418 | 42 |
| 03 Jun 2024 | 58,428 | 1,33 | 2,33% | 63,734 | 64,39 | 58,428 | 1.400 |
| 31 Mai 2024 | 57,096 | -1,40 | -2,40% | 62,976 | 62,976 | 57,096 | 483 |
| 30 Mai 2024 | 58,50 | 0,97 | 1,69% | 62,52 | 63,542 | 57,91 | 50 |
| 29 Mai 2024 | 57,53 | 0,25 | 0,43% | 58,094 | 63,154 | 57,53 | 287 |
| 28 Mai 2024 | 57,284 | -0,98 | -1,69% | 57,582 | 62,992 | 57,284 | 310 |
| 27 Mai 2024 | 58,268 | 1,27 | 2,22% | 58,10 | 63,44 | 58,10 | 816 |
| 24 Mai 2024 | 57,00 | -1,09 | -1,87% | 61,78 | 63,00 | 57,00 | 1.738 |
| 23 Mai 2024 | 58,088 | -1,58 | -2,65% | 64,144 | 64,414 | 57,796 | 1.150 |
| 22 Mai 2024 | 59,668 | -0,33 | -0,55% | 64,602 | 64,602 | 59,386 | 55 |
| 21 Mai 2024 | 60,00 | -1,40 | -2,28% | 60,408 | 65,674 | 60,00 | 210 |
| 20 Mai 2024 | 61,398 | 4,67 | 8,23% | 56,502 | 61,398 | 56,502 | 1.321 |
| 17 Mai 2024 | 56,73 | 0,83 | 1,49% | 56,226 | 61,226 | 56,226 | 1.131 |
| 16 Mai 2024 | 55,896 | 0,90 | 1,63% | 60,914 | 61,258 | 55,896 | 981 |
| 15 Mai 2024 | 55,00 | 2,71 | 5,19% | 57,192 | 59,562 | 52,794 | 563 |
| 14 Mai 2024 | 52,288 | -1,57 | -2,92% | 57,138 | 57,138 | 52,288 | 320 |
| 13 Mai 2024 | 53,862 | 0,20 | 0,38% | 52,892 | 56,964 | 52,808 | 1.305 |
| 10 Mai 2024 | 53,658 | 1,32 | 2,53% | 54,168 | 58,406 | 53,658 | 1.912 |
| 09 Mai 2024 | 52,336 | -1,08 | -2,03% | 52,802 | 56,99 | 52,21 | 1.011 |
| 08 Mai 2024 | 53,418 | -1,52 | -2,76% | 53,70 | 57,728 | 53,404 | 250 |
| 07 Mai 2024 | 54,936 | -3,89 | -6,61% | 54,674 | 59,226 | 54,13 | 2.059 |
| 06 Mai 2024 | 58,822 | 5,85 | 11,04% | 55,326 | 59,468 | 54,564 | 2.079 |
| 03 Mai 2024 | 52,972 | 1,79 | 3,51% | 54,838 | 56,748 | 50,78 | 2.341 |
| 02 Mai 2024 | 51,178 | -1,72 | -3,26% | 50,388 | 54,666 | 49,492 | 1.381 |
| 30 Abr 2024 | 52,90 | -5,15 | -8,87% | 54,662 | 58,53 | 52,448 | 620 |
| 29 Abr 2024 | 58,048 | -1,41 | -2,37% | 53,522 | 58,048 | 53,456 | 578 |
| 26 Abr 2024 | 59,456 | 4,80 | 8,79% | 55,824 | 59,456 | 55,042 | 142 |
| 25 Abr 2024 | 54,652 | -1,57 | -2,79% | 55,452 | 59,372 | 54,50 | 589 |
| 24 Abr 2024 | 56,218 | -5,47 | -8,86% | 57,694 | 61,732 | 56,218 | 1.664 |
| 23 Abr 2024 | 61,686 | 4,19 | 7,28% | 61,406 | 61,856 | 57,202 | 1.449 |
| 22 Abr 2024 | 57,50 | 1,45 | 2,58% | 57,658 | 61,416 | 57,24 | 1.652 |
| 19 Abr 2024 | 56,052 | 0,70 | 1,26% | 57,614 | 60,188 | 55,80 | 331 |
| 18 Abr 2024 | 55,354 | 2,72 | 5,16% | 56,566 | 59,18 | 52,92 | 1.460 |
| 17 Abr 2024 | 52,638 | -1,29 | -2,39% | 55,562 | 59,078 | 52,638 | 3.303 |
| 16 Abr 2024 | 53,926 | -2,32 | -4,12% | 58,476 | 58,704 | 53,91 | 1.819 |
| 15 Abr 2024 | 56,246 | -4,36 | -7,19% | 57,662 | 61,43 | 55,794 | 1.481 |
| 12 Abr 2024 | 60,602 | -4,08 | -6,31% | 65,592 | 65,592 | 60,178 | 40 |
| 11 Abr 2024 | 64,684 | 5,90 | 10,04% | 61,116 | 65,668 | 60,148 | 4.848 |
| 10 Abr 2024 | 58,78 | -0,15 | -0,25% | 64,222 | 64,222 | 58,236 | 876 |
| 09 Abr 2024 | 58,93 | -2,10 | -3,44% | 60,466 | 65,626 | 58,53 | 260 |
| 08 Abr 2024 | 61,028 | -0,07 | -0,11% | 64,728 | 66,958 | 59,684 | 708 |
| 05 Abr 2024 | 61,098 | 3,27 | 5,65% | 62,246 | 62,246 | 56,66 | 10.139 |
| 04 Abr 2024 | 57,83 | 1,49 | 2,65% | 60,856 | 61,22 | 56,206 | 431 |
| 03 Abr 2024 | 56,338 | -0,29 | -0,51% | 57,14 | 61,588 | 56,338 | 880 |
| 02 Abr 2024 | 56,628 | -4,12 | -6,78% | 57,842 | 61,738 | 55,726 | 714 |
| 28 Mar 2024 | 60,744 | 1,60 | 2,70% | 65,098 | 66,30 | 60,382 | 140 |
