Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas BTCUSDT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 66.034,80 | -834,70 | -1,25% | 66.879,60 | 67.198,20 | 65.176,60 | 166,00 |
| 13 Jun 2024 | 66.869,50 | -1.310,40 | -1,92% | 68.210,80 | 68.277,70 | 66.573,90 | 150,00 |
| 12 Jun 2024 | 68.179,90 | 809,20 | 1,20% | 67.340,30 | 69.821,00 | 66.925,10 | 140,00 |
| 11 Jun 2024 | 67.370,70 | -2.144,10 | -3,08% | 69.537,60 | 69.572,20 | 66.517,60 | 176,00 |
| 10 Jun 2024 | 69.514,80 | -130,40 | -0,19% | 69.637,30 | 70.103,50 | 69.318,20 | 96,00 |
| 09 Jun 2024 | 69.645,20 | 337,20 | 0,49% | 69.311,40 | 69.813,90 | 69.158,50 | 76,00 |
| 08 Jun 2024 | 69.308,00 | -25,00 | -0,04% | 69.300,70 | 69.535,70 | 69.245,10 | 65,00 |
| 07 Jun 2024 | 69.333,00 | -1.482,20 | -2,09% | 70.794,30 | 71.873,20 | 68.864,20 | 150,00 |
| 06 Jun 2024 | 70.815,20 | -142,50 | -0,20% | 71.106,70 | 71.506,90 | 70.450,80 | 162,00 |
| 05 Jun 2024 | 70.957,70 | 439,30 | 0,62% | 70.550,50 | 71.697,20 | 70.529,20 | 248,00 |
| 04 Jun 2024 | 70.518,40 | 1.677,70 | 2,44% | 68.877,10 | 70.912,40 | 68.571,50 | 89,00 |
| 03 Jun 2024 | 68.840,70 | 1.017,90 | 1,50% | 67.690,40 | 70.090,30 | 67.620,90 | 125,00 |
| 02 Jun 2024 | 67.822,80 | 72,10 | 0,11% | 67.756,70 | 68.261,00 | 67.448,00 | 84,00 |
| 01 Jun 2024 | 67.750,70 | 408,40 | 0,61% | 67.653,00 | 67.859,70 | 67.467,40 | 69,00 |
| 31 Mai 2024 | 67.342,30 | -1.072,40 | -1,57% | 68.317,10 | 68.727,90 | 67.076,20 | 142,00 |
| 30 Mai 2024 | 68.414,70 | 762,50 | 1,13% | 67.708,90 | 69.303,60 | 67.178,30 | 113,00 |
| 29 Mai 2024 | 67.652,20 | -776,40 | -1,13% | 68.384,70 | 68.922,20 | 67.202,20 | 151,00 |
| 28 Mai 2024 | 68.428,60 | -951,90 | -1,37% | 69.456,30 | 69.456,30 | 67.358,80 | 167,00 |
| 27 Mai 2024 | 69.380,50 | 970,40 | 1,42% | 68.509,70 | 70.555,00 | 68.380,30 | 108,00 |
| 26 Mai 2024 | 68.410,10 | -938,80 | -1,35% | 69.287,40 | 69.546,90 | 68.381,40 | 65,00 |
| 25 Mai 2024 | 69.348,90 | 660,00 | 0,96% | 68.527,40 | 69.591,80 | 68.510,00 | 65,00 |
| 24 Mai 2024 | 68.688,90 | 969,70 | 1,43% | 67.857,10 | 69.103,30 | 66.958,90 | 127,00 |
| 23 Mai 2024 | 67.719,20 | -1.399,20 | -2,02% | 69.277,20 | 70.063,30 | 67.178,10 | 168,00 |
| 22 Mai 2024 | 69.118,40 | -1.141,20 | -1,62% | 70.100,70 | 70.555,40 | 69.092,50 | 126,00 |
| 21 Mai 2024 | 70.259,60 | -1.082,30 | -1,52% | 71.377,80 | 71.377,80 | 69.384,80 | 131,00 |
| 20 Mai 2024 | 71.341,90 | 5.023,90 | 7,58% | 66.259,10 | 71.368,70 | 66.220,00 | 128,00 |
| 19 Mai 2024 | 66.318,00 | -602,70 | -0,90% | 66.969,50 | 67.345,50 | 66.108,30 | 88,00 |
| 18 Mai 2024 | 66.920,70 | -51,50 | -0,08% | 66.969,50 | 67.305,40 | 66.717,30 | 72,00 |
| 17 Mai 2024 | 66.972,20 | 1.757,50 | 2,69% | 65.256,50 | 67.192,80 | 65.188,30 | 144,00 |
| 16 Mai 2024 | 65.214,70 | -1.017,70 | -1,54% | 66.403,50 | 66.481,00 | 64.753,40 | 129,00 |
| 15 Mai 2024 | 66.232,40 | 4.669,80 | 7,59% | 61.638,30 | 66.299,90 | 61.568,60 | 111,00 |
| 14 Mai 2024 | 61.562,60 | -1.340,50 | -2,13% | 62.889,40 | 63.113,20 | 61.280,90 | 112,00 |
| 13 Mai 2024 | 62.903,10 | 1.424,80 | 2,32% | 61.575,10 | 63.244,30 | 60.773,30 | 124,00 |
| 12 Mai 2024 | 61.478,30 | 669,50 | 1,10% | 60.809,80 | 61.754,00 | 60.687,20 | 85,00 |
| 11 Mai 2024 | 60.808,80 | -97,30 | -0,16% | 60.808,20 | 61.256,50 | 60.610,40 | 85,00 |
| 10 Mai 2024 | 60.906,10 | -2.165,90 | -3,43% | 62.938,90 | 63.274,50 | 60.321,00 | 143,00 |
| 09 Mai 2024 | 63.072,00 | 1.849,60 | 3,02% | 61.242,10 | 63.097,10 | 60.980,00 | 126,00 |
| 08 Mai 2024 | 61.222,40 | -1.179,30 | -1,89% | 62.399,20 | 62.989,00 | 61.019,10 | 158,00 |
| 07 Mai 2024 | 62.401,70 | -868,60 | -1,37% | 63.263,20 | 64.291,60 | 62.312,30 | 147,00 |
| 06 Mai 2024 | 63.270,30 | -779,90 | -1,22% | 64.089,10 | 65.426,20 | 62.987,20 | 166,00 |
| 05 Mai 2024 | 64.050,20 | 183,70 | 0,29% | 63.981,70 | 64.473,80 | 63.032,90 | 130,00 |
| 04 Mai 2024 | 63.866,50 | 928,50 | 1,48% | 62.838,60 | 64.276,80 | 62.629,20 | 135,00 |
| 03 Mai 2024 | 62.938,00 | 3.793,20 | 6,41% | 59.069,90 | 62.952,00 | 58.858,60 | 156,00 |
| 02 Mai 2024 | 59.144,80 | 743,10 | 1,27% | 58.588,80 | 59.522,00 | 57.075,10 | 197,00 |
| 01 Mai 2024 | 58.401,70 | -2.434,50 | -4,00% | 60.719,40 | 60.737,90 | 56.840,60 | 242,00 |
| 30 Abr 2024 | 60.836,20 | -3.062,40 | -4,79% | 63.788,10 | 64.429,30 | 59.718,80 | 196,00 |
| 29 Abr 2024 | 63.898,60 | 950,20 | 1,51% | 63.113,70 | 64.086,10 | 61.964,70 | 161,00 |
| 28 Abr 2024 | 62.948,40 | -543,40 | -0,86% | 63.482,20 | 64.194,00 | 62.910,00 | 114,00 |
| 27 Abr 2024 | 63.491,80 | -336,00 | -0,53% | 63.783,10 | 63.792,50 | 62.651,80 | 123,00 |
| 26 Abr 2024 | 63.827,80 | -692,80 | -1,07% | 64.499,40 | 64.556,30 | 63.360,30 | 137,00 |
| 25 Abr 2024 | 64.520,60 | 231,20 | 0,36% | 64.250,10 | 65.079,70 | 63.104,90 | 149,00 |
| 24 Abr 2024 | 64.289,40 | -2.127,60 | -3,20% | 66.545,90 | 67.055,90 | 63.961,00 | 176,00 |
| 23 Abr 2024 | 66.417,00 | -606,20 | -0,90% | 66.813,30 | 67.122,10 | 65.929,40 | 125,00 |
| 22 Abr 2024 | 67.023,20 | 2.050,20 | 3,16% | 64.937,00 | 67.178,00 | 64.594,70 | 157,00 |
| 21 Abr 2024 | 64.973,00 | 68,90 | 0,11% | 64.833,70 | 65.600,80 | 64.442,40 | 133,00 |
| 20 Abr 2024 | 64.904,10 | 919,80 | 1,44% | 63.698,90 | 65.293,00 | 63.248,20 | 151,00 |
| 19 Abr 2024 | 63.984,30 | 565,20 | 0,89% | 63.434,80 | 65.415,50 | 60.185,40 | 243,00 |
| 18 Abr 2024 | 63.419,10 | 2.134,90 | 3,48% | 61.151,10 | 63.851,90 | 60.805,60 | 258,00 |
| 17 Abr 2024 | 61.284,20 | -2.516,90 | -3,94% | 63.678,70 | 64.235,80 | 60.315,00 | 124,00 |
| 16 Abr 2024 | 63.801,10 | 474,60 | 0,75% | 63.333,60 | 63.904,80 | 61.775,80 | 208,00 |
| 15 Abr 2024 | 63.326,50 | -2.115,50 | -3,23% | 65.465,10 | 66.723,90 | 62.771,80 | 145,00 |
| 14 Abr 2024 | 65.442,00 | 989,80 | 1,54% | 64.156,10 | 65.470,20 | 62.587,20 | 153,00 |
| 13 Abr 2024 | 64.452,20 | -2.550,00 | -3,81% | 67.073,40 | 67.829,60 | 61.986,50 | 114,00 |
| 12 Abr 2024 | 67.002,20 | -3.007,90 | -4,30% | 70.000,00 | 71.120,70 | 66.769,00 | 85,00 |
| 11 Abr 2024 | 70.010,10 | -604,40 | -0,86% | 70.521,40 | 71.179,30 | 69.761,40 | 92,00 |
| 10 Abr 2024 | 70.614,50 | 1.638,80 | 2,38% | 69.131,60 | 70.889,70 | 67.590,30 | 106,00 |
| 09 Abr 2024 | 68.975,70 | -2.688,10 | -3,75% | 71.620,00 | 71.683,50 | 68.572,10 | 126,00 |
| 08 Abr 2024 | 71.663,80 | 2.278,80 | 3,28% | 69.351,20 | 72.709,00 | 69.186,40 | 148,00 |
| 07 Abr 2024 | 69.385,00 | 399,60 | 0,58% | 68.910,10 | 70.320,30 | 68.910,10 | 126,00 |
| 06 Abr 2024 | 68.985,40 | 1.024,80 | 1,51% | 67.842,50 | 69.474,30 | 67.508,10 | 132,00 |
| 05 Abr 2024 | 67.960,60 | -494,90 | -0,72% | 68.424,50 | 68.561,00 | 66.317,80 | 202,00 |
| 04 Abr 2024 | 68.455,50 | 2.319,50 | 3,51% | 65.888,80 | 69.107,00 | 65.341,40 | 191,00 |
| 03 Abr 2024 | 66.136,00 | 677,20 | 1,03% | 65.507,40 | 66.553,40 | 65.085,80 | 182,00 |
| 02 Abr 2024 | 65.458,80 | -4.314,40 | -6,18% | 69.646,50 | 69.646,60 | 64.685,70 | 312,00 |
| 01 Abr 2024 | 69.773,20 | -1.511,70 | -2,12% | 71.203,20 | 71.272,00 | 68.414,20 | 276,00 |
| 31 Mar 2024 | 71.284,90 | 1.646,30 | 2,36% | 69.577,70 | 71.300,30 | 69.562,70 | 103,00 |
| 30 Mar 2024 | 69.638,60 | -235,10 | -0,34% | 69.871,70 | 70.301,60 | 69.638,10 | 96,00 |
| 29 Mar 2024 | 69.873,70 | -876,00 | -1,24% | 70.752,50 | 70.823,50 | 69.258,90 | 105,00 |
| 28 Mar 2024 | 70.749,70 | 1.623,50 | 2,35% | 69.408,10 | 71.447,00 | 69.100,20 | 85,00 |
| 27 Mar 2024 | 69.126,20 | -979,50 | -1,40% | 69.998,50 | 70.999,90 | 68.505,30 | 53,00 |
| 26 Mar 2024 | 70.105,70 | 93,70 | 0,13% | 69.823,40 | 71.361,90 | 69.607,90 | 47,00 |
| 25 Mar 2024 | 70.012,00 | 2.725,90 | 4,05% | 67.145,60 | 71.000,00 | 66.604,70 | 48,00 |
| 24 Mar 2024 | 67.286,10 | 2.902,60 | 4,51% | 64.114,90 | 67.334,00 | 63.932,30 | 54,00 |
| 23 Mar 2024 | 64.383,50 | 929,20 | 1,46% | 63.726,10 | 65.967,70 | 63.151,80 | 46,00 |
| 22 Mar 2024 | 63.454,30 | -1.997,20 | -3,05% | 65.497,70 | 66.395,20 | 62.326,90 | 59,00 |
| 21 Mar 2024 | 65.451,50 | -2.445,20 | -3,60% | 67.755,30 | 67.820,40 | 64.892,20 | 73,00 |
| 20 Mar 2024 | 67.896,70 | 5.865,30 | 9,46% | 62.121,60 | 67.926,70 | 60.965,30 | 82,00 |
| 19 Mar 2024 | 62.031,40 | -5.821,90 | -8,58% | 67.574,00 | 67.907,70 | 61.964,00 | 81,00 |
| 18 Mar 2024 | 67.853,30 | -609,40 | -0,89% | 68.326,00 | 68.831,50 | 66.955,30 | 66,00 |
| 17 Mar 2024 | 68.462,70 | 3.175,30 | 4,86% | 65.633,10 | 68.615,30 | 65.125,60 | 74,00 |
| 16 Mar 2024 | 65.287,40 | -4.147,50 | -5,97% | 69.497,00 | 69.971,00 | 65.241,50 | 61,00 |
