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 BTCUSDT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 71.400,05 | 5.116,37 | 7,72% | 66.278,74 | 71.413,80 | 65.867,01 | 24,00 |
| 19 Mai 2024 | 66.283,68 | -628,92 | -0,94% | 66.913,35 | 67.624,99 | 65.911,51 | 14,00 |
| 18 Mai 2024 | 66.912,60 | -51,41 | -0,08% | 66.999,83 | 67.324,37 | 66.609,59 | 11,00 |
| 17 Mai 2024 | 66.964,01 | 1.749,90 | 2,68% | 65.194,39 | 67.400,00 | 64.976,88 | 18,00 |
| 16 Mai 2024 | 65.214,11 | -1.002,28 | -1,51% | 66.225,39 | 66.597,90 | 64.500,00 | 22,00 |
| 15 Mai 2024 | 66.216,39 | 4.608,78 | 7,48% | 61.571,18 | 66.359,98 | 61.369,54 | 28,00 |
| 14 Mai 2024 | 61.607,61 | -1.281,69 | -2,04% | 62.916,67 | 63.078,18 | 61.185,87 | 14,00 |
| 13 Mai 2024 | 62.889,30 | 1.359,30 | 2,21% | 61.471,90 | 63.416,03 | 60.759,26 | 9,00 |
| 12 Mai 2024 | 61.530,00 | 735,00 | 1,21% | 60.827,15 | 61.827,17 | 60.660,50 | 4,00 |
| 11 Mai 2024 | 60.795,00 | -6,50 | -0,01% | 60.862,04 | 61.433,40 | 60.507,62 | 2,00 |
| 10 Mai 2024 | 60.801,50 | -2.250,50 | -3,57% | 63.065,50 | 63.377,00 | 60.250,01 | 7,00 |
| 09 Mai 2024 | 63.052,00 | 1.901,74 | 3,11% | 61.171,20 | 63.349,00 | 60.655,46 | 7,00 |
| 08 Mai 2024 | 61.150,26 | -1.305,52 | -2,09% | 62.479,60 | 62.993,96 | 60.846,00 | 4,00 |
| 07 Mai 2024 | 62.455,78 | -717,43 | -1,14% | 63.213,55 | 64.303,71 | 62.272,00 | 2,00 |
| 06 Mai 2024 | 63.173,21 | -802,54 | -1,25% | 63.993,95 | 65.430,60 | 62.783,47 | 4,00 |
| 05 Mai 2024 | 63.975,75 | 223,56 | 0,35% | 63.877,60 | 64.500,00 | 62.735,40 | 1,00 |
| 04 Mai 2024 | 63.752,19 | 943,69 | 1,50% | 62.821,96 | 64.451,48 | 62.608,73 | 6,00 |
| 03 Mai 2024 | 62.808,50 | 3.614,94 | 6,11% | 58.994,18 | 63.240,12 | 58.881,28 | 11,00 |
| 02 Mai 2024 | 59.193,56 | 742,51 | 1,27% | 58.555,65 | 59.501,11 | 57.051,31 | 6,00 |
| 01 Mai 2024 | 58.451,05 | -2.349,45 | -3,86% | 60.734,61 | 60.819,47 | 56.500,00 | 8,00 |
| 30 Abr 2024 | 60.800,50 | -3.013,58 | -4,72% | 63.758,02 | 64.668,91 | 59.267,61 | 17,00 |
| 29 Abr 2024 | 63.814,08 | 748,17 | 1,19% | 63.161,56 | 64.187,82 | 61.839,39 | 5,00 |
| 28 Abr 2024 | 63.065,91 | -362,96 | -0,57% | 63.463,00 | 64.323,85 | 62.835,20 | 5,00 |
| 27 Abr 2024 | 63.428,87 | -383,07 | -0,60% | 63.783,28 | 63.956,26 | 62.543,14 | 5,00 |
| 26 Abr 2024 | 63.811,94 | -675,55 | -1,05% | 64.558,10 | 64.750,00 | 63.399,44 | 4,00 |
| 25 Abr 2024 | 64.487,49 | 183,49 | 0,29% | 64.260,09 | 65.261,53 | 62.796,73 | 7,00 |
| 24 Abr 2024 | 64.304,00 | -2.066,43 | -3,11% | 66.429,83 | 67.029,70 | 63.623,89 | 10,00 |
| 23 Abr 2024 | 66.370,43 | -418,87 | -0,63% | 66.792,80 | 67.163,31 | 65.819,17 | 8,00 |
| 22 Abr 2024 | 66.789,30 | 1.887,44 | 2,91% | 64.942,40 | 67.170,33 | 64.534,75 | 9,00 |
| 21 Abr 2024 | 64.901,86 | -80,12 | -0,12% | 64.834,80 | 65.674,50 | 64.260,30 | 7,00 |
| 20 Abr 2024 | 64.981,98 | 1.149,68 | 1,80% | 63.801,00 | 65.360,10 | 63.174,46 | 7,00 |
| 19 Abr 2024 | 63.832,30 | 374,29 | 0,59% | 63.473,52 | 65.374,99 | 59.700,01 | 12,00 |
| 18 Abr 2024 | 63.458,01 | 2.178,11 | 3,55% | 61.268,32 | 64.060,91 | 60.830,13 | 6,00 |
| 17 Abr 2024 | 61.279,90 | -2.399,80 | -3,77% | 63.645,90 | 64.442,58 | 59.818,27 | 7,00 |
| 16 Abr 2024 | 63.679,70 | 249,28 | 0,39% | 63.353,90 | 64.259,60 | 61.750,00 | 12,00 |
| 15 Abr 2024 | 63.430,42 | -2.144,37 | -3,27% | 65.470,59 | 66.777,97 | 62.375,01 | 10,00 |
| 14 Abr 2024 | 65.574,79 | 1.638,06 | 2,56% | 63.920,20 | 65.799,98 | 62.183,98 | 15,00 |
| 13 Abr 2024 | 63.936,73 | -3.235,53 | -4,82% | 67.120,00 | 67.885,40 | 61.000,00 | 21,00 |
| 12 Abr 2024 | 67.172,26 | -2.867,84 | -4,09% | 70.005,50 | 71.190,00 | 65.443,26 | 11,00 |
| 11 Abr 2024 | 70.040,10 | -351,60 | -0,50% | 70.483,11 | 71.227,54 | 69.572,33 | 6,00 |
| 10 Abr 2024 | 70.391,70 | 1.232,76 | 1,78% | 69.147,77 | 71.035,96 | 67.600,00 | 9,00 |
| 09 Abr 2024 | 69.158,94 | -2.500,26 | -3,49% | 71.625,34 | 71.729,52 | 68.279,38 | 15,00 |
| 08 Abr 2024 | 71.659,20 | 2.274,38 | 3,28% | 69.350,10 | 72.662,29 | 69.109,68 | 16,00 |
| 07 Abr 2024 | 69.384,82 | 526,03 | 0,76% | 68.961,15 | 70.237,79 | 68.872,74 | 5,00 |
| 06 Abr 2024 | 68.858,79 | 968,49 | 1,43% | 67.850,03 | 69.578,98 | 67.462,62 | 6,00 |
| 05 Abr 2024 | 67.890,30 | -530,40 | -0,78% | 68.429,90 | 68.707,96 | 66.034,61 | 13,00 |
| 04 Abr 2024 | 68.420,70 | 2.438,04 | 3,69% | 65.982,02 | 69.171,37 | 65.078,01 | 8,00 |
| 03 Abr 2024 | 65.982,66 | 542,62 | 0,83% | 65.461,33 | 66.855,44 | 64.500,00 | 8,00 |
| 02 Abr 2024 | 65.440,04 | -4.247,90 | -6,10% | 69.663,75 | 69.690,73 | 64.605,96 | 17,00 |
| 01 Abr 2024 | 69.687,94 | -1.662,06 | -2,33% | 71.259,24 | 71.290,36 | 68.152,01 | 8,00 |
| 31 Mar 2024 | 71.350,00 | 1.734,95 | 2,49% | 69.713,05 | 71.350,00 | 69.713,05 | 7,00 |
| 30 Mar 2024 | 69.615,05 | -244,83 | -0,35% | 69.820,94 | 70.265,23 | 69.556,44 | 3,00 |
| 29 Mar 2024 | 69.859,88 | -842,90 | -1,19% | 70.772,96 | 70.914,00 | 69.116,59 | 4,00 |
| 28 Mar 2024 | 70.702,78 | 1.178,29 | 1,69% | 69.423,95 | 71.485,44 | 69.000,00 | 6,00 |
| 27 Mar 2024 | 69.524,49 | -497,78 | -0,71% | 69.990,01 | 71.692,47 | 68.422,84 | 9,00 |
| 26 Mar 2024 | 70.022,27 | 93,50 | 0,13% | 69.882,83 | 71.450,00 | 69.386,58 | 9,00 |
| 25 Mar 2024 | 69.928,77 | 2.686,91 | 4,00% | 67.234,57 | 70.999,00 | 66.450,41 | 16,00 |
| 24 Mar 2024 | 67.241,86 | 3.243,86 | 5,07% | 64.106,57 | 67.543,40 | 63.828,26 | 7,00 |
| 23 Mar 2024 | 63.998,00 | 491,00 | 0,77% | 63.710,18 | 65.940,22 | 63.067,27 | 7,00 |
| 22 Mar 2024 | 63.507,00 | -1.974,60 | -3,02% | 65.478,89 | 66.613,21 | 62.362,04 | 8,00 |
| 21 Mar 2024 | 65.481,60 | -2.353,04 | -3,47% | 67.858,96 | 68.140,10 | 64.575,97 | 12,00 |
| 20 Mar 2024 | 67.834,64 | 5.980,49 | 9,67% | 61.902,97 | 68.004,23 | 60.874,36 | 18,00 |
| 19 Mar 2024 | 61.854,15 | -5.865,55 | -8,66% | 67.576,10 | 68.070,92 | 61.621,60 | 19,00 |
| 18 Mar 2024 | 67.719,70 | -754,40 | -1,10% | 68.355,86 | 68.908,44 | 66.558,98 | 9,00 |
| 17 Mar 2024 | 68.474,10 | 3.071,57 | 4,70% | 65.315,42 | 68.815,71 | 64.700,00 | 10,00 |
| 16 Mar 2024 | 65.402,53 | -3.945,16 | -5,69% | 69.483,45 | 69.957,55 | 64.974,41 | 9,00 |
| 15 Mar 2024 | 69.347,69 | -2.149,97 | -3,01% | 71.458,53 | 72.322,70 | 65.717,45 | 28,00 |
| 14 Mar 2024 | 71.497,66 | -1.542,63 | -2,11% | 73.072,46 | 73.681,86 | 68.678,30 | 17,00 |
| 13 Mar 2024 | 73.040,29 | 1.600,49 | 2,24% | 71.460,29 | 73.559,99 | 71.322,15 | 16,00 |
| 12 Mar 2024 | 71.439,80 | -691,28 | -0,96% | 72.166,86 | 72.850,88 | 68.800,00 | 26,00 |
| 11 Mar 2024 | 72.131,08 | 3.251,08 | 4,72% | 68.853,14 | 72.730,09 | 67.089,40 | 39,00 |
| 10 Mar 2024 | 68.880,00 | 539,33 | 0,79% | 68.340,83 | 69.725,00 | 68.000,00 | 23,00 |
| 09 Mar 2024 | 68.340,67 | 222,61 | 0,33% | 68.181,14 | 68.500,00 | 67.871,89 | 13,00 |
| 08 Mar 2024 | 68.118,06 | 1.498,06 | 2,25% | 66.620,00 | 69.276,91 | 65.909,67 | 26,00 |
| 07 Mar 2024 | 66.620,00 | 523,26 | 0,79% | 66.068,97 | 67.886,99 | 65.324,53 | 24,00 |
| 06 Mar 2024 | 66.096,74 | 2.324,93 | 3,65% | 63.719,10 | 67.595,99 | 62.803,00 | 25,00 |
| 05 Mar 2024 | 63.771,81 | -4.492,81 | -6,58% | 68.200,00 | 68.916,53 | 59.317,86 | 42,00 |
| 04 Mar 2024 | 68.264,62 | 5.180,46 | 8,21% | 63.104,96 | 68.488,06 | 62.524,75 | 29,00 |
| 03 Mar 2024 | 63.084,16 | 1.083,96 | 1,75% | 61.957,29 | 63.186,07 | 61.401,00 | 18,00 |
| 02 Mar 2024 | 62.000,20 | -420,83 | -0,67% | 62.390,82 | 62.407,54 | 61.500,00 | 19,00 |
| 01 Mar 2024 | 62.421,03 | 1.165,92 | 1,90% | 61.124,22 | 63.083,52 | 60.781,54 | 22,00 |
| 29 Fev 2024 | 61.255,11 | -1.194,09 | -1,91% | 62.389,99 | 63.607,40 | 60.447,20 | 30,00 |
| 28 Fev 2024 | 62.449,20 | 5.379,00 | 9,43% | 57.060,20 | 63.934,72 | 56.688,41 | 54,00 |
| 27 Fev 2024 | 57.070,20 | 2.589,06 | 4,75% | 54.472,02 | 57.549,24 | 54.466,22 | 30,00 |
| 26 Fev 2024 | 54.481,14 | 2.756,08 | 5,33% | 51.733,37 | 54.872,11 | 50.918,33 | 24,00 |
| 25 Fev 2024 | 51.725,06 | 159,06 | 0,31% | 51.569,51 | 51.939,58 | 51.300,01 | 16,00 |
| 24 Fev 2024 | 51.566,00 | 841,11 | 1,66% | 50.738,04 | 51.690,03 | 50.594,40 | 20,00 |
| 23 Fev 2024 | 50.724,89 | -607,21 | -1,18% | 51.288,68 | 51.543,42 | 50.555,00 | 19,00 |
| 22 Fev 2024 | 51.332,10 | -528,73 | -1,02% | 51.857,46 | 52.037,09 | 50.971,78 | 17,00 |
| 21 Fev 2024 | 51.860,83 | -407,79 | -0,78% | 52.234,23 | 52.358,71 | 50.713,00 | 20,00 |
