Cotações Históricas CLIPSUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0,00000061 | -0,00000002 | -3,17% | 0,00000062 | 0,00000069 | 0,00000061 | 740.636.101,00 |
27 Jun 2024 | 0,00000063 | 0,00000002 | 3,28% | 0,00000061 | 0,00000076 | 0,00000058 | 12.050.750.510,00 |
26 Jun 2024 | 0,00000061 | 0,00 | 0,00% | 0,00000061 | 0,00000087 | 0,00000057 | 17.087.152.584,00 |
25 Jun 2024 | 0,00000061 | -0,00000009 | -12,86% | 0,00000070 | 0,00000070 | 0,00000056 | 2.468.182.605,00 |
24 Jun 2024 | 0,00000070 | 0,00000006 | 9,38% | 0,00000060 | 0,00000070 | 0,00000060 | 2.783.470.078,00 |
23 Jun 2024 | 0,00000064 | 0,00000002 | 3,23% | 0,00000062 | 0,00000065 | 0,00000060 | 1.339.468.303,00 |
22 Jun 2024 | 0,00000062 | 0,00000002 | 3,33% | 0,00000060 | 0,00000065 | 0,00000060 | 2.281.827.603,00 |
21 Jun 2024 | 0,00000060 | -0,00000007 | -10,45% | 0,00000067 | 0,00000068 | 0,00000060 | 4.809.217.525,00 |
20 Jun 2024 | 0,00000067 | 0,00000005 | 8,06% | 0,00000062 | 0,00000068 | 0,00000058 | 3.070.832.719,00 |
19 Jun 2024 | 0,00000062 | 0,00 | 0,00% | 0,00000062 | 0,00000063 | 0,00000057 | 6.909.714.553,00 |
18 Jun 2024 | 0,00000062 | -0,00000014 | -18,42% | 0,00000083 | 0,00000088 | 0,00000055 | 33.515.338.636,00 |
17 Jun 2024 | 0,00000076 | 0,00000005 | 7,04% | 0,00000070 | 0,00000119 | 0,00000069 | 39.536.819.279,00 |
16 Jun 2024 | 0,00000071 | 0,00000003 | 4,41% | 0,00000068 | 0,00000071 | 0,00000062 | 31.526.649.473,00 |
15 Jun 2024 | 0,00000068 | 0,00000005 | 7,94% | 0,00000059 | 0,00000076 | 0,00000059 | 6.968.897.099,00 |
14 Jun 2024 | 0,00000063 | -0,00000002 | -3,08% | 0,00000061 | 0,00000068 | 0,00000057 | 5.801.314.447,00 |
13 Jun 2024 | 0,00000065 | 0,00000002 | 3,17% | 0,00000063 | 0,00000075 | 0,00000061 | 9.942.513.448,00 |
12 Jun 2024 | 0,00000063 | -0,00000007 | -10,00% | 0,00000070 | 0,00000077 | 0,00000052 | 20.501.001.867,00 |
11 Jun 2024 | 0,00000070 | -0,00000002 | -2,78% | 0,00000072 | 0,00000094 | 0,00000062 | 35.627.277.531,00 |
10 Jun 2024 | 0,00000072 | 0,00000003 | 4,35% | 0,00000069 | 0,00000095 | 0,00000067 | 48.878.873.973,00 |
09 Jun 2024 | 0,00000069 | -0,00000010 | -12,66% | 0,00000082 | 0,00000091 | 0,00000066 | 54.222.016.702,00 |
08 Jun 2024 | 0,00000079 | -0,00000009 | -10,23% | 0,00000091 | 0,00000125 | 0,00000075 | 82.394.672.323,00 |
07 Jun 2024 | 0,00000088 | 0,00000013 | 17,33% | 0,00000072 | 0,00000172 | 0,00000066 | -52.016.552.964,00 |
06 Jun 2024 | 0,00000075 | 0,00000017 | 29,31% | 0,00000059 | 0,00000076 | 0,00000053 | 18.264.538.928,00 |
05 Jun 2024 | 0,00000058 | -0,00000002 | -3,33% | 0,00000060 | 0,00000066 | 0,00000053 | 3.602.009.668,00 |
04 Jun 2024 | 0,00000060 | 0,00000003 | 5,26% | 0,00000055 | 0,00000061 | 0,00000053 | 557.159.527,00 |
03 Jun 2024 | 0,00000057 | 0,00 | 0,00% | 0,00000055 | 0,00000057 | 0,00000050 | 1.159.529.291,00 |
02 Jun 2024 | 0,00000057 | -0,00000004 | -6,56% | 0,00000059 | 0,00000060 | 0,00000055 | 4.203.055.433,00 |
01 Jun 2024 | 0,00000061 | -0,00000002 | -3,17% | 0,00000063 | 0,00000063 | 0,00000061 | 11.255.648.144,00 |
31 Mai 2024 | 0,00000063 | -0,00000001 | -1,56% | 0,00000064 | 0,00000064 | 0,00000063 | 4.230.193.774,00 |
30 Mai 2024 | 0,00000064 | -0,00000005 | -7,25% | 0,00000067 | 0,00000081 | 0,00000062 | 15.646.862.626,00 |
29 Mai 2024 | 0,00000069 | -0,00000004 | -5,48% | 0,00000073 | 0,00000075 | 0,00000061 | 8.688.438.446,00 |
28 Mai 2024 | 0,00000073 | 0,00000003 | 4,29% | 0,00000070 | 0,00000083 | 0,00000067 | 8.723.139.572,00 |
27 Mai 2024 | 0,00000070 | 0,00000004 | 6,06% | 0,00000066 | 0,00000084 | 0,00000065 | 15.250.579.524,00 |
26 Mai 2024 | 0,00000066 | -0,00000005 | -7,04% | 0,00000072 | 0,00000072 | 0,00000065 | 9.593.234.712,00 |
25 Mai 2024 | 0,00000071 | 0,00000006 | 9,23% | 0,00000064 | 0,00000089 | 0,00000061 | 10.312.470.707,00 |
24 Mai 2024 | 0,00000065 | 0,00000009 | 16,07% | 0,00000056 | 0,00000073 | 0,00000050 | 13.537.629.032,00 |
23 Mai 2024 | 0,00000056 | -0,00000002 | -3,45% | 0,00000058 | 0,00000058 | 0,00000052 | 7.664.074.795,00 |
22 Mai 2024 | 0,00000058 | 0,00000001 | 1,75% | 0,00000057 | 0,00000062 | 0,00000057 | 5.810.935.761,00 |
21 Mai 2024 | 0,00000057 | 0,00000002 | 3,64% | 0,00000055 | 0,00000064 | 0,00000051 | 13.573.619.008,00 |
20 Mai 2024 | 0,00000055 | -0,00000009 | -14,06% | 0,00000064 | 0,00000064 | 0,00000048 | 28.112.230.225,00 |
19 Mai 2024 | 0,00000064 | -0,00000005 | -7,25% | 0,00000070 | 0,00000073 | 0,00000062 | 14.770.090.486,00 |
18 Mai 2024 | 0,00000069 | -0,00000009 | -11,54% | 0,00000072 | 0,00000074 | 0,00000061 | 13.303.541.230,00 |
17 Mai 2024 | 0,00000078 | 0,00000013 | 20,00% | 0,00000064 | 0,00000081 | 0,00000063 | 5.139.082.178,00 |
16 Mai 2024 | 0,00000065 | 0,00000001 | 1,56% | 0,00000064 | 0,00000068 | 0,00000064 | 1.403.093.565,00 |
15 Mai 2024 | 0,00000064 | -0,00000002 | -3,03% | 0,00000062 | 0,00000078 | 0,00000061 | 12.244.166.687,00 |
14 Mai 2024 | 0,00000066 | 0,00000001 | 1,54% | 0,00000064 | 0,00000076 | 0,00000062 | 17.460.236.715,00 |
13 Mai 2024 | 0,00000065 | -0,00000001 | -1,52% | 0,00000066 | 0,00000067 | 0,00000060 | 17.179.060.645,00 |
12 Mai 2024 | 0,00000066 | -0,00000002 | -2,94% | 0,00000067 | 0,00000085 | 0,00000065 | 4.872.349.418,00 |
11 Mai 2024 | 0,00000068 | -0,00000002 | -2,86% | 0,00000071 | 0,00000072 | 0,00000068 | 9.015.561.430,00 |
10 Mai 2024 | 0,00000070 | -0,00000003 | -4,11% | 0,00000073 | 0,00000074 | 0,00000065 | 6.341.103.592,00 |
09 Mai 2024 | 0,00000073 | 0,00 | 0,00% | 0,00000070 | 0,00000074 | 0,00000070 | 8.911.546.825,00 |
08 Mai 2024 | 0,00000073 | -0,00000011 | -13,10% | 0,00000083 | 0,00000083 | 0,00000070 | 12.373.867.675,00 |
07 Mai 2024 | 0,00000084 | -0,00000003 | -3,45% | 0,00000082 | 0,00000084 | 0,00000080 | 993.876.639,00 |
06 Mai 2024 | 0,00000087 | 0,00000009 | 11,54% | 0,00000078 | 0,00000093 | 0,00000077 | 11.207.579.844,00 |
05 Mai 2024 | 0,00000078 | -0,00000002 | -2,50% | 0,00000083 | 0,00000083 | 0,00000075 | 8.443.053.507,00 |
04 Mai 2024 | 0,00000080 | 0,00000001 | 1,27% | 0,00000080 | 0,00000082 | 0,00000080 | 3.506.911.923,00 |
03 Mai 2024 | 0,00000079 | -0,00000003 | -3,66% | 0,00000082 | 0,00000084 | 0,00000079 | 10.298.688.956,00 |
02 Mai 2024 | 0,00000082 | 0,00000003 | 3,80% | 0,00000079 | 0,00000084 | 0,00000079 | 16.004.981.885,00 |
01 Mai 2024 | 0,00000079 | -0,00000003 | -3,66% | 0,00000083 | 0,00000083 | 0,00000077 | 13.912.793.991,00 |
30 Abr 2024 | 0,00000082 | -0,00000006 | -6,82% | 0,00000088 | 0,00000092 | 0,00000077 | 7.211.452.340,00 |
29 Abr 2024 | 0,00000088 | -0,00000005 | -5,38% | 0,00000093 | 0,00000093 | 0,00000082 | 13.945.351.592,00 |
28 Abr 2024 | 0,00000093 | 0,00000001 | 1,09% | 0,00000092 | 0,00000094 | 0,00000092 | 13.473.546.012,00 |
27 Abr 2024 | 0,00000092 | 0,00 | 0,00% | 0,00000092 | 0,00000094 | 0,00000091 | 14.074.113.593,00 |
26 Abr 2024 | 0,00000092 | -0,00000002 | -2,13% | 0,00000094 | 0,00000095 | 0,00000090 | 8.796.000.891,00 |
25 Abr 2024 | 0,00000094 | -0,00000004 | -4,08% | 0,00000098 | 0,00000107 | 0,00000090 | 7.063.370.629,00 |
24 Abr 2024 | 0,00000098 | 0,00000007 | 7,69% | 0,00000091 | 0,00000109 | 0,00000090 | 12.230.935.237,00 |
23 Abr 2024 | 0,00000091 | -0,00000004 | -4,21% | 0,00000094 | 0,00000098 | 0,00000090 | 7.310.818.374,00 |
22 Abr 2024 | 0,00000095 | -0,00000011 | -10,38% | 0,00000108 | 0,00000109 | 0,00000092 | 9.687.348.318,00 |
21 Abr 2024 | 0,00000106 | 0,00000004 | 3,92% | 0,00000102 | 0,00000106 | 0,00000090 | 12.024.595.001,00 |
20 Abr 2024 | 0,00000102 | 0,00 | 0,00% | 0,00000102 | 0,00000103 | 0,00000100 | 13.637.511.000,00 |
19 Abr 2024 | 0,00000102 | 0,00000001 | 0,99% | 0,00000100 | 0,00000104 | 0,00000091 | 11.109.774.669,00 |
18 Abr 2024 | 0,00000101 | 0,00000005 | 5,21% | 0,00000097 | 0,00000127 | 0,00000096 | 14.633.053.264,00 |
17 Abr 2024 | 0,00000096 | -0,00000006 | -5,88% | 0,00000101 | 0,00000102 | 0,00000084 | 10.927.786.550,00 |
16 Abr 2024 | 0,00000102 | -0,00000003 | -2,86% | 0,00000105 | 0,00000106 | 0,00000097 | 11.058.648.583,00 |
15 Abr 2024 | 0,00000105 | 0,00000003 | 2,94% | 0,00000102 | 0,00000115 | 0,00000100 | 5.967.553.023,00 |
14 Abr 2024 | 0,00000102 | 0,00 | 0,00% | 0,00000101 | 0,00000109 | 0,00000095 | 10.298.515.730,00 |
13 Abr 2024 | 0,00000102 | -0,00000004 | -3,77% | 0,00000106 | 0,00000127 | 0,00000101 | 3.856.446.586,00 |
12 Abr 2024 | 0,00000106 | -0,00000014 | -11,67% | 0,00000120 | 0,00000125 | 0,00000105 | 8.390.685.297,00 |
11 Abr 2024 | 0,00000120 | 0,00 | 0,00% | 0,00000125 | 0,00000126 | 0,00000118 | 8.449.437.304,00 |
10 Abr 2024 | 0,00000120 | -0,00000006 | -4,76% | 0,00000126 | 0,00000126 | 0,00000116 | 2.365.553.364,00 |
09 Abr 2024 | 0,00000126 | -0,00000003 | -2,33% | 0,00000128 | 0,00000129 | 0,00000118 | 7.732.175.889,00 |
08 Abr 2024 | 0,00000129 | -0,00000002 | -1,53% | 0,00000132 | 0,00000132 | 0,00000118 | 7.160.247.811,00 |
07 Abr 2024 | 0,00000131 | 0,00000007 | 5,65% | 0,00000124 | 0,00000134 | 0,00000115 | 7.315.942.983,00 |
06 Abr 2024 | 0,00000124 | 0,00 | 0,00% | 0,00000124 | 0,00000134 | 0,00000120 | 1.401.279.802,00 |
05 Abr 2024 | 0,00000124 | -0,00000001 | -0,80% | 0,00000125 | 0,00000134 | 0,00000114 | 3.399.925.261,00 |
04 Abr 2024 | 0,00000125 | 0,00000011 | 9,65% | 0,00000114 | 0,00000127 | 0,00000113 | 7.917.429.238,00 |
03 Abr 2024 | 0,00000114 | -0,00000006 | -5,00% | 0,00000120 | 0,00000124 | 0,00000114 | 6.264.124.350,00 |
02 Abr 2024 | 0,00000120 | -0,00000003 | -2,44% | 0,00000123 | 0,00000125 | 0,00000120 | 9.992.167.791,00 |
01 Abr 2024 | 0,00000123 | -0,00000006 | -4,65% | 0,00000129 | 0,00000143 | 0,00000121 | 7.037.527.008,00 |
31 Mar 2024 | 0,00000129 | -0,00000005 | -3,73% | 0,00000134 | 0,00000134 | 0,00000126 | 5.598.237.246,00 |
30 Mar 2024 | 0,00000134 | 0,00000007 | 5,51% | 0,00000127 | 0,00000134 | 0,00000127 | 7.838.602.545,00 |