Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas BTCGBP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mai 2024 | 50.708,00 | 549,41 | 1,10% | 50.235,74 | 51.756,49 | 50.102,86 | 10,00 |
| 11 Mai 2024 | 50.158,59 | -71,30 | -0,14% | 50.209,77 | 51.439,41 | 49.202,15 | 10,00 |
| 10 Mai 2024 | 50.229,89 | -1.855,70 | -3,56% | 52.157,15 | 52.427,82 | 49.684,52 | 10,00 |
| 09 Mai 2024 | 52.085,59 | 1.860,04 | 3,70% | 50.261,64 | 52.368,67 | 49.652,69 | 10,00 |
| 08 Mai 2024 | 50.225,55 | -1.361,94 | -2,64% | 51.579,58 | 52.292,81 | 49.817,82 | 10,00 |
| 07 Mai 2024 | 51.587,49 | -585,37 | -1,12% | 52.244,30 | 53.075,70 | 51.587,49 | 10,00 |
| 06 Mai 2024 | 52.172,86 | -610,24 | -1,16% | 52.824,87 | 54.755,00 | 51.888,19 | 10,00 |
| 05 Mai 2024 | 52.783,10 | 191,65 | 0,36% | 52.679,94 | 53.425,72 | 51.771,50 | 10,00 |
| 04 Mai 2024 | 52.591,45 | 612,34 | 1,18% | 51.998,79 | 53.259,12 | 51.633,18 | 10,00 |
| 03 Mai 2024 | 51.979,11 | 3.083,50 | 6,31% | 48.966,00 | 52.173,98 | 48.702,19 | 10,00 |
| 02 Mai 2024 | 48.895,61 | 555,04 | 1,15% | 48.383,87 | 50.000,23 | 47.481,90 | 10,00 |
| 01 Mai 2024 | 48.340,57 | -1.883,72 | -3,75% | 50.342,44 | 50.345,52 | 47.429,44 | 10,00 |
| 30 Abr 2024 | 50.224,29 | -2.954,63 | -5,56% | 53.212,61 | 53.877,19 | 49.605,20 | 10,00 |
| 29 Abr 2024 | 53.178,92 | 812,36 | 1,55% | 52.392,45 | 53.388,37 | 51.533,10 | 10,00 |
| 28 Abr 2024 | 52.366,56 | -506,86 | -0,96% | 52.922,92 | 53.554,75 | 52.321,84 | 10,00 |
| 27 Abr 2024 | 52.873,42 | -357,27 | -0,67% | 53.143,28 | 53.255,20 | 51.989,74 | 10,00 |
| 26 Abr 2024 | 53.230,69 | -739,93 | -1,37% | 53.938,22 | 54.000,99 | 52.843,75 | 10,00 |
| 25 Abr 2024 | 53.970,62 | 25,53 | 0,05% | 53.987,76 | 54.346,44 | 51.598,81 | 10,00 |
| 24 Abr 2024 | 53.945,09 | -1.803,82 | -3,24% | 55.736,54 | 56.642,83 | 53.301,35 | 10,00 |
| 23 Abr 2024 | 55.748,91 | -359,63 | -0,64% | 56.074,83 | 56.391,26 | 55.427,31 | 10,00 |
| 22 Abr 2024 | 56.108,54 | 1.923,14 | 3,55% | 54.188,43 | 56.532,81 | 54.005,21 | 10,00 |
| 21 Abr 2024 | 54.185,40 | -280,50 | -0,52% | 54.450,28 | 54.906,24 | 53.755,35 | 10,00 |
| 20 Abr 2024 | 54.465,90 | 1.256,89 | 2,36% | 53.204,49 | 54.818,22 | 52.853,70 | 10,00 |
| 19 Abr 2024 | 53.209,01 | 44,20 | 0,08% | 53.253,41 | 54.634,99 | 50.177,95 | 11,00 |
| 18 Abr 2024 | 53.164,81 | 2.208,68 | 4,33% | 51.022,84 | 54.165,54 | 50.584,36 | 10,00 |
| 17 Abr 2024 | 50.956,13 | -2.081,24 | -3,92% | 53.111,21 | 53.488,04 | 49.938,04 | 10,00 |
| 16 Abr 2024 | 53.037,37 | 117,76 | 0,22% | 52.796,99 | 53.396,31 | 51.920,06 | 9,00 |
| 15 Abr 2024 | 52.919,61 | -2.089,19 | -3,80% | 54.493,06 | 55.898,96 | 52.329,06 | 13,00 |
| 14 Abr 2024 | 55.008,80 | 1.063,06 | 1,97% | 53.986,09 | 55.409,30 | 52.395,89 | 16,00 |
| 13 Abr 2024 | 53.945,74 | -2.334,88 | -4,15% | 56.373,76 | 57.131,74 | 51.496,83 | 16,00 |
| 12 Abr 2024 | 56.280,62 | -1.905,99 | -3,28% | 58.196,84 | 58.245,57 | 55.193,92 | 14,00 |
| 11 Abr 2024 | 58.186,61 | 544,59 | 0,94% | 58.196,33 | 58.370,85 | 57.496,66 | 15,00 |
| 10 Abr 2024 | 57.642,02 | 691,71 | 1,21% | 57.006,81 | 57.912,96 | 56.178,00 | 16,00 |
| 09 Abr 2024 | 56.950,31 | -2.315,32 | -3,91% | 59.268,92 | 59.293,84 | 56.474,86 | 15,00 |
| 08 Abr 2024 | 59.265,63 | 1.845,82 | 3,21% | 57.435,77 | 59.500,00 | 57.381,57 | 15,00 |
| 07 Abr 2024 | 57.419,81 | 378,99 | 0,66% | 56.951,04 | 57.877,13 | 55.389,96 | 16,00 |
| 06 Abr 2024 | 57.040,82 | 1.150,63 | 2,06% | 55.950,24 | 57.185,35 | 54.131,48 | 16,00 |
| 05 Abr 2024 | 55.890,19 | -387,88 | -0,69% | 56.205,29 | 56.599,76 | 52.997,49 | 17,00 |
| 04 Abr 2024 | 56.278,07 | 1.453,44 | 2,65% | 54.374,97 | 56.918,30 | 52.028,09 | 18,00 |
| 03 Abr 2024 | 54.824,63 | 300,73 | 0,55% | 54.458,90 | 55.711,08 | 52.635,71 | 17,00 |
| 02 Abr 2024 | 54.523,90 | -2.870,26 | -5,00% | 57.400,66 | 57.569,99 | 53.317,45 | 13,00 |
| 01 Abr 2024 | 57.394,16 | -1.452,30 | -2,47% | 58.845,40 | 58.848,39 | 56.381,51 | 13,00 |
| 31 Mar 2024 | 58.846,46 | 850,81 | 1,47% | 57.985,60 | 58.850,00 | 57.962,72 | 12,00 |
| 30 Mar 2024 | 57.995,65 | -72,84 | -0,13% | 58.042,00 | 58.691,46 | 55.926,92 | 13,00 |
| 29 Mar 2024 | 58.068,49 | -726,95 | -1,24% | 58.837,47 | 58.859,02 | 56.265,62 | 14,00 |
| 28 Mar 2024 | 58.795,44 | 1.345,27 | 2,34% | 57.416,98 | 59.284,97 | 57.193,46 | 14,00 |
| 27 Mar 2024 | 57.450,17 | -551,88 | -0,95% | 58.024,77 | 58.860,00 | 56.692,62 | 12,00 |
| 26 Mar 2024 | 58.002,05 | 50,48 | 0,09% | 57.931,52 | 59.022,46 | 56.922,74 | 14,00 |
| 25 Mar 2024 | 57.951,57 | 2.790,99 | 5,06% | 55.158,03 | 58.823,29 | 54.865,95 | 15,00 |
| 24 Mar 2024 | 55.160,58 | 2.340,26 | 4,43% | 52.746,41 | 55.455,00 | 52.715,21 | 18,00 |
| 23 Mar 2024 | 52.820,32 | 165,98 | 0,32% | 52.711,41 | 54.255,00 | 52.266,77 | 18,00 |
| 22 Mar 2024 | 52.654,34 | -901,57 | -1,68% | 53.481,98 | 55.053,94 | 51.297,13 | 19,00 |
| 21 Mar 2024 | 53.555,91 | -828,05 | -1,52% | 54.410,27 | 55.454,54 | 52.418,26 | 20,00 |
| 20 Mar 2024 | 54.383,96 | 3.772,86 | 7,45% | 50.637,57 | 54.914,86 | 49.539,34 | 23,00 |
| 19 Mar 2024 | 50.611,10 | -4.106,93 | -7,51% | 54.738,24 | 55.122,12 | 50.035,26 | 22,00 |
| 18 Mar 2024 | 54.718,03 | -654,45 | -1,18% | 55.440,34 | 56.510,22 | 53.877,30 | 21,00 |
| 17 Mar 2024 | 55.372,48 | 1.874,50 | 3,50% | 53.481,77 | 56.416,14 | 52.182,87 | 24,00 |
| 16 Mar 2024 | 53.497,98 | -2.704,68 | -4,81% | 56.287,65 | 57.218,81 | 53.183,52 | 24,00 |
| 15 Mar 2024 | 56.202,66 | -1.558,98 | -2,70% | 57.790,71 | 59.406,05 | 54.228,26 | 27,00 |
| 14 Mar 2024 | 57.761,64 | -1.051,78 | -1,79% | 58.781,64 | 60.000,00 | 55.672,11 | 27,00 |
| 13 Mar 2024 | 58.813,42 | 1.017,55 | 1,76% | 57.671,30 | 60.000,00 | 57.424,83 | 27,00 |
| 12 Mar 2024 | 57.795,87 | 1.067,11 | 1,88% | 57.958,18 | 59.015,65 | 55.250,60 | 28,00 |
| 11 Mar 2024 | 56.728,76 | 921,72 | 1,65% | 55.811,31 | 59.589,67 | 55.200,00 | 28,00 |
| 10 Mar 2024 | 55.807,04 | 1.004,64 | 1,83% | 54.800,84 | 55.818,45 | 54.753,07 | 28,00 |
| 09 Mar 2024 | 54.802,40 | -84,69 | -0,15% | 54.901,86 | 54.920,53 | 54.742,36 | 28,00 |
| 08 Mar 2024 | 54.887,09 | 587,85 | 1,08% | 54.230,26 | 55.511,42 | 53.839,27 | 28,00 |
| 07 Mar 2024 | 54.299,24 | 248,48 | 0,46% | 54.017,45 | 54.676,17 | 53.296,45 | 28,00 |
| 06 Mar 2024 | 54.050,76 | 2.358,09 | 4,56% | 51.621,21 | 54.796,12 | 51.299,15 | 29,00 |
| 05 Mar 2024 | 51.692,67 | -3.061,01 | -5,59% | 54.714,92 | 56.864,31 | 48.611,00 | 28,00 |
| 04 Mar 2024 | 54.753,68 | 3.810,33 | 7,48% | 50.928,17 | 55.000,00 | 50.822,35 | 28,00 |
| 03 Mar 2024 | 50.943,35 | -87,89 | -0,17% | 51.011,61 | 51.575,00 | 49.741,30 | 28,00 |
| 02 Mar 2024 | 51.031,24 | 35,90 | 0,07% | 50.949,64 | 51.488,22 | 49.955,97 | 29,00 |
| 01 Mar 2024 | 50.995,34 | 1.075,88 | 2,16% | 49.941,90 | 51.031,86 | 49.532,99 | 28,00 |
| 29 Fev 2024 | 49.919,46 | -793,31 | -1,56% | 50.773,73 | 51.226,23 | 48.221,48 | 28,00 |
| 28 Fev 2024 | 50.712,77 | 4.699,27 | 10,21% | 46.020,90 | 51.261,02 | 45.780,22 | 28,00 |
| 27 Fev 2024 | 46.013,50 | 1.821,21 | 4,12% | 44.140,75 | 46.810,09 | 43.500,00 | 28,00 |
| 26 Fev 2024 | 44.192,29 | 2.235,95 | 5,33% | 41.960,45 | 44.411,42 | 41.321,29 | 29,00 |
| 25 Fev 2024 | 41.956,34 | -49,29 | -0,12% | 42.028,18 | 42.213,73 | 41.626,99 | 28,00 |
| 24 Fev 2024 | 42.005,63 | 547,02 | 1,32% | 41.498,38 | 42.200,00 | 41.414,71 | 28,00 |
| 23 Fev 2024 | 41.458,61 | -619,81 | -1,47% | 42.066,43 | 42.111,07 | 41.401,08 | 28,00 |
| 22 Fev 2024 | 42.078,42 | -26,19 | -0,06% | 42.087,82 | 42.111,37 | 42.024,99 | 28,00 |
| 21 Fev 2024 | 42.104,61 | -796,80 | -1,86% | 42.926,87 | 42.953,36 | 41.600,00 | 29,00 |
| 20 Fev 2024 | 42.901,41 | 430,47 | 1,01% | 42.494,50 | 42.954,23 | 41.600,00 | 29,00 |
| 19 Fev 2024 | 42.470,94 | -14,99 | -0,04% | 42.607,13 | 42.949,63 | 42.000,00 | 28,00 |
| 18 Fev 2024 | 42.485,93 | 326,33 | 0,77% | 42.268,06 | 42.926,31 | 41.803,56 | 29,00 |
| 17 Fev 2024 | 42.159,60 | -652,05 | -1,52% | 42.713,64 | 42.825,97 | 41.418,67 | 28,00 |
| 16 Fev 2024 | 42.811,65 | 288,31 | 0,68% | 42.518,34 | 43.439,00 | 42.167,65 | 28,00 |
| 15 Fev 2024 | 42.523,34 | 210,72 | 0,50% | 42.320,09 | 43.438,99 | 41.951,05 | 28,00 |
| 14 Fev 2024 | 42.312,62 | 1.826,98 | 4,51% | 40.454,27 | 42.419,47 | 40.238,76 | 29,00 |
| 13 Fev 2024 | 40.485,64 | -0,620 | 0,00% | 40.373,56 | 41.156,33 | 38.839,61 | 27,00 |
