Cotações Históricas MKRUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 2.625,16 | -44,84 | -1,68% | 2.686,09 | 2.723,74 | 2.589,51 | 16,00 |
05 Jun 2024 | 2.670,00 | 35,05 | 1,33% | 2.628,72 | 2.685,75 | 2.623,97 | 23,00 |
04 Jun 2024 | 2.634,95 | 42,40 | 1,64% | 2.575,26 | 2.677,30 | 2.546,87 | 20,00 |
03 Jun 2024 | 2.592,55 | -46,64 | -1,77% | 2.640,67 | 2.657,14 | 2.573,00 | 12,00 |
02 Jun 2024 | 2.639,19 | -38,11 | -1,42% | 2.689,75 | 2.697,25 | 2.615,06 | 2,00 |
01 Jun 2024 | 2.677,30 | -49,79 | -1,83% | 2.707,87 | 2.727,85 | 2.666,91 | 11,00 |
31 Mai 2024 | 2.727,09 | 24,32 | 0,90% | 2.702,06 | 2.816,61 | 2.702,06 | 26,00 |
30 Mai 2024 | 2.702,77 | 2,49 | 0,09% | 2.677,30 | 2.707,65 | 2.652,40 | 11,00 |
29 Mai 2024 | 2.700,28 | -15,54 | -0,57% | 2.715,82 | 2.745,39 | 2.668,92 | 11,00 |
28 Mai 2024 | 2.715,82 | -43,33 | -1,57% | 2.757,86 | 2.764,43 | 2.692,44 | 11,00 |
27 Mai 2024 | 2.759,15 | -86,03 | -3,02% | 2.826,67 | 2.854,96 | 2.740,76 | 14,00 |
26 Mai 2024 | 2.845,18 | 53,37 | 1,91% | 2.791,94 | 2.858,08 | 2.776,00 | 11,00 |
25 Mai 2024 | 2.791,81 | 39,07 | 1,42% | 2.746,47 | 2.856,84 | 2.746,47 | 19,00 |
24 Mai 2024 | 2.752,74 | -80,86 | -2,85% | 2.826,67 | 2.862,95 | 2.713,59 | 27,00 |
23 Mai 2024 | 2.833,60 | -105,10 | -3,58% | 2.938,92 | 2.973,07 | 2.732,89 | 40,00 |
22 Mai 2024 | 2.938,70 | -125,66 | -4,10% | 3.052,07 | 3.065,02 | 2.925,53 | 15,00 |
21 Mai 2024 | 3.064,36 | -96,76 | -3,06% | 3.162,03 | 3.232,21 | 3.050,21 | 14,00 |
20 Mai 2024 | 3.161,12 | 390,27 | 14,08% | 2.751,99 | 3.171,48 | 2.733,91 | 39,00 |
19 Mai 2024 | 2.770,85 | -50,99 | -1,81% | 2.811,50 | 2.839,74 | 2.750,32 | 4,00 |
18 Mai 2024 | 2.821,84 | 31,13 | 1,12% | 2.781,29 | 2.859,33 | 2.775,43 | 18,00 |
17 Mai 2024 | 2.790,71 | 102,18 | 3,80% | 2.688,51 | 2.790,71 | 2.662,35 | 8,00 |
16 Mai 2024 | 2.688,53 | -123,20 | -4,38% | 2.809,92 | 2.811,50 | 2.683,98 | 7,00 |
15 Mai 2024 | 2.811,73 | 139,13 | 5,21% | 2.669,69 | 2.811,73 | 2.669,69 | 10,00 |
14 Mai 2024 | 2.672,60 | -35,81 | -1,32% | 2.681,16 | 2.713,48 | 2.659,46 | 6,00 |
13 Mai 2024 | 2.708,41 | 16,41 | 0,61% | 2.692,39 | 2.749,16 | 2.639,51 | 3,00 |
12 Mai 2024 | 2.692,00 | -5,01 | -0,19% | 2.703,00 | 2.726,32 | 2.678,97 | 2,00 |
11 Mai 2024 | 2.697,01 | 28,37 | 1,06% | 2.672,04 | 2.730,47 | 2.663,28 | 4,00 |
10 Mai 2024 | 2.668,64 | -85,99 | -3,12% | 2.747,30 | 2.747,30 | 2.633,67 | 5,00 |
09 Mai 2024 | 2.754,63 | 72,02 | 2,68% | 2.696,33 | 2.754,63 | 2.667,93 | 8,00 |
08 Mai 2024 | 2.682,61 | -129,59 | -4,61% | 2.802,60 | 2.811,73 | 2.681,16 | 8,00 |
07 Mai 2024 | 2.812,20 | 16,42 | 0,59% | 2.779,92 | 2.853,47 | 2.773,95 | 5,00 |
06 Mai 2024 | 2.795,78 | -112,41 | -3,87% | 2.908,67 | 2.962,34 | 2.785,69 | 17,00 |
05 Mai 2024 | 2.908,19 | 27,97 | 0,97% | 2.867,77 | 2.947,21 | 2.849,14 | 9,00 |
04 Mai 2024 | 2.880,22 | -87,74 | -2,96% | 2.956,55 | 2.962,39 | 2.870,55 | 12,00 |
03 Mai 2024 | 2.967,96 | 194,56 | 7,02% | 2.765,47 | 2.992,60 | 2.695,40 | 56,00 |
02 Mai 2024 | 2.773,40 | 50,02 | 1,84% | 2.726,06 | 2.785,82 | 2.659,72 | 10,00 |
01 Mai 2024 | 2.723,38 | 51,45 | 1,93% | 2.663,04 | 2.723,38 | 2.550,00 | 54,00 |
30 Abr 2024 | 2.671,93 | -197,65 | -6,89% | 2.840,67 | 2.840,67 | 2.588,00 | 11,00 |
29 Abr 2024 | 2.869,58 | -194,67 | -6,35% | 3.067,76 | 3.091,40 | 2.732,04 | 26,00 |
28 Abr 2024 | 3.064,25 | 66,47 | 2,22% | 2.991,49 | 3.145,40 | 2.989,77 | 18,00 |
27 Abr 2024 | 2.997,78 | 108,36 | 3,75% | 2.870,37 | 3.002,70 | 2.815,66 | 58,00 |
26 Abr 2024 | 2.889,42 | 34,23 | 1,20% | 2.855,24 | 2.947,57 | 2.797,69 | 24,00 |
25 Abr 2024 | 2.855,19 | -19,44 | -0,68% | 2.875,42 | 2.903,57 | 2.806,01 | 13,00 |
24 Abr 2024 | 2.874,63 | -50,46 | -1,73% | 2.924,64 | 3.031,10 | 2.843,14 | 7,00 |
23 Abr 2024 | 2.925,09 | 16,56 | 0,57% | 2.901,57 | 2.925,09 | 2.806,12 | 13,00 |
22 Abr 2024 | 2.908,53 | -79,58 | -2,66% | 3.002,64 | 3.039,42 | 2.880,00 | 7,00 |
21 Abr 2024 | 2.988,11 | -134,83 | -4,32% | 3.119,11 | 3.156,45 | 2.980,15 | 7,00 |
20 Abr 2024 | 3.122,94 | 167,68 | 5,67% | 2.952,81 | 3.139,33 | 2.939,81 | 12,00 |
19 Abr 2024 | 2.955,26 | -55,03 | -1,83% | 2.999,45 | 3.045,19 | 2.829,35 | 21,00 |
18 Abr 2024 | 3.010,29 | -134,25 | -4,27% | 3.145,74 | 3.243,63 | 3.009,21 | 52,00 |
17 Abr 2024 | 3.144,54 | -147,61 | -4,48% | 3.258,79 | 3.294,53 | 3.096,62 | 24,00 |
16 Abr 2024 | 3.292,15 | 209,97 | 6,81% | 3.073,51 | 3.322,78 | 3.002,50 | 28,00 |
15 Abr 2024 | 3.082,18 | 15,16 | 0,49% | 3.033,58 | 3.233,16 | 2.998,23 | 30,00 |
14 Abr 2024 | 3.067,02 | 264,81 | 9,45% | 2.797,03 | 3.086,92 | 2.720,03 | 56,00 |
13 Abr 2024 | 2.802,21 | -144,41 | -4,90% | 2.934,39 | 2.965,51 | 2.482,56 | 50,00 |
12 Abr 2024 | 2.946,62 | -397,38 | -11,88% | 3.353,81 | 3.384,70 | 2.742,32 | 23,00 |
11 Abr 2024 | 3.344,00 | 15,56 | 0,47% | 3.331,93 | 3.429,93 | 3.303,09 | 19,00 |
10 Abr 2024 | 3.328,44 | -98,79 | -2,88% | 3.389,25 | 3.451,47 | 3.287,46 | 30,00 |
09 Abr 2024 | 3.427,23 | -310,69 | -8,31% | 3.733,98 | 3.739,53 | 3.398,76 | 16,00 |
08 Abr 2024 | 3.737,92 | 114,56 | 3,16% | 3.626,62 | 3.822,42 | 3.518,32 | 36,00 |
07 Abr 2024 | 3.623,36 | -89,96 | -2,42% | 3.688,44 | 3.738,95 | 3.588,00 | 14,00 |
06 Abr 2024 | 3.713,32 | 35,20 | 0,96% | 3.670,11 | 3.774,53 | 3.670,11 | 5,00 |
05 Abr 2024 | 3.678,12 | -287,98 | -7,26% | 3.947,18 | 3.979,21 | 3.656,08 | 17,00 |
04 Abr 2024 | 3.966,10 | 163,33 | 4,30% | 3.787,16 | 4.069,88 | 3.740,47 | 35,00 |
03 Abr 2024 | 3.802,77 | 47,31 | 1,26% | 3.746,25 | 3.873,09 | 3.680,81 | 15,00 |
02 Abr 2024 | 3.755,46 | -30,19 | -0,80% | 3.740,82 | 3.911,96 | 3.564,99 | 51,00 |
01 Abr 2024 | 3.785,65 | -137,80 | -3,51% | 3.915,00 | 3.964,07 | 3.614,03 | 42,00 |
31 Mar 2024 | 3.923,45 | 183,55 | 4,91% | 3.730,42 | 4.051,62 | 3.715,65 | 19,00 |
30 Mar 2024 | 3.739,90 | 83,07 | 2,27% | 3.680,81 | 3.797,21 | 3.668,10 | 32,00 |
29 Mar 2024 | 3.656,83 | 4,92 | 0,13% | 3.632,71 | 3.889,07 | 3.479,85 | 62,00 |
28 Mar 2024 | 3.651,91 | 362,73 | 11,03% | 3.290,49 | 3.674,65 | 3.290,49 | 50,00 |
27 Mar 2024 | 3.289,18 | 68,10 | 2,11% | 3.212,61 | 3.322,52 | 3.122,13 | 23,00 |
26 Mar 2024 | 3.221,08 | -72,68 | -2,21% | 3.304,80 | 3.347,60 | 3.194,70 | 23,00 |
25 Mar 2024 | 3.293,76 | 155,76 | 4,96% | 3.151,71 | 3.376,64 | 3.124,78 | 18,00 |
24 Mar 2024 | 3.138,00 | 68,97 | 2,25% | 3.048,67 | 3.165,61 | 3.027,83 | 26,00 |
23 Mar 2024 | 3.069,03 | -53,40 | -1,71% | 3.126,53 | 3.144,29 | 3.049,83 | 19,00 |
22 Mar 2024 | 3.122,43 | -245,52 | -7,29% | 3.375,14 | 3.407,85 | 3.066,90 | 42,00 |
21 Mar 2024 | 3.367,95 | 311,80 | 10,20% | 3.043,90 | 3.467,77 | 2.967,21 | 53,00 |
20 Mar 2024 | 3.056,15 | 269,77 | 9,68% | 2.773,74 | 3.084,98 | 2.727,00 | 30,00 |
19 Mar 2024 | 2.786,38 | -300,17 | -9,73% | 3.043,18 | 3.093,87 | 2.739,97 | 87,00 |
18 Mar 2024 | 3.086,55 | -201,95 | -6,14% | 3.277,12 | 3.326,09 | 3.036,52 | 63,00 |
17 Mar 2024 | 3.288,50 | 440,07 | 15,45% | 2.856,55 | 3.289,55 | 2.842,15 | 182,00 |
16 Mar 2024 | 2.848,43 | 39,79 | 1,42% | 2.825,16 | 2.956,79 | 2.641,52 | 91,00 |
15 Mar 2024 | 2.808,64 | -98,04 | -3,37% | 2.900,35 | 2.945,73 | 2.667,22 | 68,00 |
14 Mar 2024 | 2.906,68 | 10,87 | 0,38% | 2.889,56 | 2.971,79 | 2.761,70 | 75,00 |
13 Mar 2024 | 2.895,81 | 265,86 | 10,11% | 2.629,69 | 2.934,37 | 2.627,87 | 74,00 |
12 Mar 2024 | 2.629,95 | 30,48 | 1,17% | 2.603,31 | 2.789,95 | 2.451,13 | 49,00 |
11 Mar 2024 | 2.599,47 | -212,38 | -7,55% | 2.816,68 | 2.816,68 | 2.559,09 | 93,00 |
10 Mar 2024 | 2.811,85 | 390,20 | 16,11% | 2.417,10 | 2.811,85 | 2.410,12 | 63,00 |
09 Mar 2024 | 2.421,65 | 339,44 | 16,30% | 2.090,06 | 2.491,04 | 2.088,21 | 92,00 |