Cotações Históricas MURATIAIUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jul 2024 | 0,00000165 | -0,00000004 | -2,37% | 0,00000169 | 0,00000170 | 0,00000164 | 8.424.299.092,00 |
17 Jul 2024 | 0,00000169 | 0,00000011 | 6,96% | 0,00000158 | 0,00000178 | 0,00000158 | 8.299.368.644,00 |
16 Jul 2024 | 0,00000158 | -0,00000031 | -16,40% | 0,00000180 | 0,00000244 | 0,00000147 | 10.887.805.488,00 |
15 Jul 2024 | 0,00000189 | 0,00000042 | 28,57% | 0,00000147 | 0,00000210 | 0,00000132 | 10.554.214.583,00 |
14 Jul 2024 | 0,00000147 | 0,00000006 | 4,26% | 0,00000141 | 0,00000149 | 0,00000140 | 9.718.035.404,00 |
13 Jul 2024 | 0,00000141 | -0,00000018 | -11,32% | 0,00000159 | 0,00000178 | 0,00000138 | 8.663.837.758,00 |
12 Jul 2024 | 0,00000159 | 0,00000019 | 13,57% | 0,00000141 | 0,00000160 | 0,00000140 | 9.547.436.768,00 |
11 Jul 2024 | 0,00000140 | -0,00000008 | -5,41% | 0,00000148 | 0,00000148 | 0,00000140 | 9.442.473.826,00 |
10 Jul 2024 | 0,00000148 | 0,00000007 | 4,96% | 0,00000141 | 0,00000149 | 0,00000141 | 9.233.659.873,00 |
09 Jul 2024 | 0,00000141 | 0,00000003 | 2,17% | 0,00000138 | 0,00000143 | 0,00000138 | 9.837.532.058,00 |
08 Jul 2024 | 0,00000138 | 0,00000006 | 4,55% | 0,00000132 | 0,00000139 | 0,00000131 | 10.219.662.489,00 |
07 Jul 2024 | 0,00000132 | -0,00000009 | -6,38% | 0,00000141 | 0,00000143 | 0,00000120 | 10.429.154.547,00 |
06 Jul 2024 | 0,00000141 | 0,00000003 | 2,17% | 0,00000138 | 0,00000147 | 0,00000137 | 9.930.573.084,00 |
05 Jul 2024 | 0,00000138 | 0,00000003 | 2,22% | 0,00000135 | 0,00000170 | 0,00000126 | 10.022.045.733,00 |
04 Jul 2024 | 0,00000135 | -0,00000005 | -3,57% | 0,00000140 | 0,00000142 | 0,00000135 | 9.026.945.206,00 |
03 Jul 2024 | 0,00000140 | -0,00000012 | -7,89% | 0,00000152 | 0,00000153 | 0,00000139 | 9.525.694.181,00 |
02 Jul 2024 | 0,00000152 | -0,00000007 | -4,40% | 0,00000159 | 0,00000159 | 0,00000151 | 6.019.599.154,00 |
01 Jul 2024 | 0,00000159 | -0,00000020 | -11,17% | 0,00000179 | 0,00000180 | 0,00000157 | 6.277.736.904,00 |
30 Jun 2024 | 0,00000179 | 0,00 | 0,00% | 0,00000179 | 0,00000181 | 0,00000178 | 7.621.469.711,00 |
29 Jun 2024 | 0,00000179 | 0,00 | 0,00% | 0,00000179 | 0,00000180 | 0,00000178 | 7.784.757.473,00 |
28 Jun 2024 | 0,00000179 | -0,00000001 | -0,56% | 0,00000179 | 0,00000181 | 0,00000178 | 7.834.438.658,00 |
27 Jun 2024 | 0,00000180 | -0,00000002 | -1,10% | 0,00000182 | 0,00000185 | 0,00000178 | 7.377.234.072,00 |
26 Jun 2024 | 0,00000182 | -0,00000012 | -6,19% | 0,00000194 | 0,00000195 | 0,00000181 | 7.406.907.148,00 |
25 Jun 2024 | 0,00000194 | 0,00000007 | 3,74% | 0,00000187 | 0,00000198 | 0,00000185 | 7.348.082.044,00 |
24 Jun 2024 | 0,00000187 | -0,00000010 | -5,08% | 0,00000197 | 0,00000214 | 0,00000175 | 7.985.067.166,00 |
23 Jun 2024 | 0,00000197 | -0,00000006 | -2,96% | 0,00000202 | 0,00000203 | 0,00000193 | 6.463.427.228,00 |
22 Jun 2024 | 0,00000203 | 0,00000001 | 0,50% | 0,00000202 | 0,00000226 | 0,00000194 | 6.824.088.936,00 |
21 Jun 2024 | 0,00000202 | -0,00000013 | -6,05% | 0,00000215 | 0,00000215 | 0,00000196 | 4.669.691.128,00 |
20 Jun 2024 | 0,00000215 | -0,00000012 | -5,29% | 0,00000226 | 0,00000244 | 0,00000196 | 7.891.863.739,00 |
19 Jun 2024 | 0,00000227 | 0,00000003 | 1,34% | 0,00000224 | 0,00000274 | 0,00000223 | 5.783.045.953,00 |
18 Jun 2024 | 0,00000224 | -0,00000006 | -2,61% | 0,00000230 | 0,00000231 | 0,00000214 | 6.305.866.373,00 |
17 Jun 2024 | 0,00000230 | -0,00000024 | -9,45% | 0,00000253 | 0,00000259 | 0,00000212 | 6.436.036.369,00 |
16 Jun 2024 | 0,00000254 | -0,00000017 | -6,27% | 0,00000271 | 0,00000276 | 0,00000250 | 5.695.142.577,00 |
15 Jun 2024 | 0,00000271 | 0,00000019 | 7,54% | 0,00000251 | 0,00000273 | 0,00000251 | 5.196.143.078,00 |
14 Jun 2024 | 0,00000252 | -0,00000007 | -2,70% | 0,00000259 | 0,00000268 | 0,00000245 | 5.273.745.325,00 |
13 Jun 2024 | 0,00000259 | 0,00000007 | 2,78% | 0,00000252 | 0,00000262 | 0,00000250 | 5.551.564.248,00 |
12 Jun 2024 | 0,00000252 | -0,00000004 | -1,56% | 0,00000255 | 0,00000261 | 0,00000250 | 5.397.439.763,00 |
11 Jun 2024 | 0,00000256 | -0,00000022 | -7,91% | 0,00000278 | 0,00000278 | 0,00000235 | 4.608.687.078,00 |
10 Jun 2024 | 0,00000278 | -0,00000003 | -1,07% | 0,00000282 | 0,00000292 | 0,00000269 | 4.534.985.669,00 |
09 Jun 2024 | 0,00000281 | -0,00000002 | -0,71% | 0,00000284 | 0,00000296 | 0,00000268 | 5.636.103.564,00 |
08 Jun 2024 | 0,00000283 | 0,00000011 | 4,04% | 0,00000272 | 0,00000307 | 0,00000250 | 5.418.053.629,00 |
07 Jun 2024 | 0,00000272 | -0,00000028 | -9,33% | 0,00000300 | 0,00000310 | 0,00000249 | 4.419.812.162,00 |
06 Jun 2024 | 0,00000300 | 0,00000006 | 2,04% | 0,00000294 | 0,00000350 | 0,00000292 | 5.002.244.538,00 |
05 Jun 2024 | 0,00000294 | 0,00000024 | 8,89% | 0,00000271 | 0,00000300 | 0,00000270 | 4.789.096.092,00 |
04 Jun 2024 | 0,00000270 | -0,00000028 | -9,40% | 0,00000297 | 0,00000298 | 0,00000265 | 2.766.948.443,00 |
03 Jun 2024 | 0,00000298 | 0,00000050 | 20,16% | 0,00000248 | 0,00000309 | 0,00000247 | 5.254.754.903,00 |
02 Jun 2024 | 0,00000248 | -0,00000016 | -6,06% | 0,00000264 | 0,00000356 | 0,00000244 | 4.552.390.711,00 |
01 Jun 2024 | 0,00000264 | -0,00000003 | -1,12% | 0,00000265 | 0,00000267 | 0,00000262 | 3.715.873.691,00 |
31 Mai 2024 | 0,00000267 | 0,00000003 | 1,14% | 0,00000264 | 0,00000286 | 0,00000264 | 5.463.186.788,00 |
30 Mai 2024 | 0,00000264 | -0,00000050 | -15,92% | 0,00000315 | 0,00000330 | 0,00000263 | 7.186.272.746,00 |
29 Mai 2024 | 0,00000314 | 0,00000033 | 11,74% | 0,00000281 | 0,00000416 | 0,00000279 | 6.603.942.877,00 |
28 Mai 2024 | 0,00000281 | -0,00000001 | -0,35% | 0,00000282 | 0,00000289 | 0,00000279 | 5.267.073.114,00 |
27 Mai 2024 | 0,00000282 | -0,00000002 | -0,70% | 0,00000284 | 0,00000291 | 0,00000268 | 4.913.201.040,00 |
26 Mai 2024 | 0,00000284 | -0,00000001 | -0,35% | 0,00000285 | 0,00000286 | 0,00000284 | 4.979.203.562,00 |
25 Mai 2024 | 0,00000285 | 0,00000002 | 0,71% | 0,00000282 | 0,00000286 | 0,00000279 | 4.398.811.142,00 |
24 Mai 2024 | 0,00000283 | -0,00000031 | -9,87% | 0,00000314 | 0,00000315 | 0,00000270 | 5.079.100.824,00 |
23 Mai 2024 | 0,00000314 | 0,00000050 | 18,94% | 0,00000263 | 0,00000316 | 0,00000262 | 5.131.335.701,00 |
22 Mai 2024 | 0,00000264 | -0,00000021 | -7,37% | 0,00000285 | 0,00000285 | 0,00000261 | 4.895.812.952,00 |
21 Mai 2024 | 0,00000285 | 0,00000012 | 4,40% | 0,00000287 | 0,00000290 | 0,00000257 | 5.329.023.090,00 |
20 Mai 2024 | 0,00000273 | 0,00000032 | 13,28% | 0,00000241 | 0,00000273 | 0,00000240 | 1.823.278.137,00 |
19 Mai 2024 | 0,00000241 | -0,00000009 | -3,60% | 0,00000250 | 0,00000251 | 0,00000230 | 2.006.127.331,00 |
18 Mai 2024 | 0,00000250 | -0,00000002 | -0,79% | 0,00000253 | 0,00000258 | 0,00000246 | 224.713.007,00 |
17 Mai 2024 | 0,00000252 | -0,00000015 | -5,62% | 0,00000267 | 0,00000267 | 0,00000247 | 2.336.707.313,00 |
16 Mai 2024 | 0,00000267 | 0,00000010 | 3,89% | 0,00000254 | 0,00000273 | 0,00000238 | 2.853.826.479,00 |
15 Mai 2024 | 0,00000257 | 0,00000024 | 10,30% | 0,00000233 | 0,00000292 | 0,00000228 | 3.120.276.566,00 |
14 Mai 2024 | 0,00000233 | -0,00000006 | -2,51% | 0,00000240 | 0,00000252 | 0,00000233 | 2.889.879.090,00 |
13 Mai 2024 | 0,00000239 | 0,00000001 | 0,42% | 0,00000238 | 0,00000246 | 0,00000228 | 5.146.659.498,00 |
12 Mai 2024 | 0,00000238 | -0,00000001 | -0,42% | 0,00000240 | 0,00000241 | 0,00000238 | 5.740.866.719,00 |
11 Mai 2024 | 0,00000239 | 0,00000001 | 0,42% | 0,00000237 | 0,00000246 | 0,00000237 | 5.631.359.395,00 |
10 Mai 2024 | 0,00000238 | 0,00000001 | 0,42% | 0,00000237 | 0,00000250 | 0,00000233 | 4.108.471.396,00 |
09 Mai 2024 | 0,00000237 | -0,00000011 | -4,44% | 0,00000247 | 0,00000398 | 0,00000222 | 4.833.931.449,00 |
08 Mai 2024 | 0,00000248 | -0,00000006 | -2,36% | 0,00000244 | 0,00000313 | 0,00000194 | 4.235.883.762,00 |
07 Mai 2024 | 0,00000254 | -0,00000002 | -0,78% | 0,00000256 | 0,00000294 | 0,00000253 | 5.396.309.395,00 |
06 Mai 2024 | 0,00000256 | -0,00000007 | -2,66% | 0,00000263 | 0,00000265 | 0,00000252 | 4.883.769.109,00 |
05 Mai 2024 | 0,00000263 | 0,00000002 | 0,77% | 0,00000261 | 0,00000308 | 0,00000257 | 5.257.693.078,00 |
04 Mai 2024 | 0,00000261 | -0,00000017 | -6,12% | 0,00000268 | 0,00000308 | 0,00000253 | 4.287.915.665,00 |
03 Mai 2024 | 0,00000278 | 0,00000028 | 11,20% | 0,00000250 | 0,00000279 | 0,00000249 | 3.941.175.276,00 |
02 Mai 2024 | 0,00000250 | -0,00000010 | -3,85% | 0,00000260 | 0,00000261 | 0,00000183 | 3.529.547.572,00 |
01 Mai 2024 | 0,00000260 | -0,00000014 | -5,11% | 0,00000274 | 0,00000278 | 0,00000245 | 3.345.360.098,00 |
30 Abr 2024 | 0,00000274 | -0,00000022 | -7,43% | 0,00000296 | 0,00000303 | 0,00000271 | 3.299.688.722,00 |
29 Abr 2024 | 0,00000296 | -0,00000008 | -2,63% | 0,00000305 | 0,00000306 | 0,00000294 | 4.784.589.824,00 |
28 Abr 2024 | 0,00000304 | 0,00000013 | 4,47% | 0,00000291 | 0,00000327 | 0,00000290 | 4.651.115.114,00 |
27 Abr 2024 | 0,00000291 | 0,00000002 | 0,69% | 0,00000289 | 0,00000292 | 0,00000278 | 4.852.318.927,00 |
26 Abr 2024 | 0,00000289 | 0,00000015 | 5,47% | 0,00000275 | 0,00000310 | 0,00000261 | 5.118.034.221,00 |
25 Abr 2024 | 0,00000274 | -0,00000028 | -9,27% | 0,00000302 | 0,00000303 | 0,00000263 | 5.238.494.783,00 |
24 Abr 2024 | 0,00000302 | 0,00000003 | 1,00% | 0,00000299 | 0,00000303 | 0,00000285 | 4.596.391.396,00 |
23 Abr 2024 | 0,00000299 | 0,00000003 | 1,01% | 0,00000296 | 0,00000385 | 0,00000272 | 5.245.117.541,00 |
22 Abr 2024 | 0,00000296 | -0,00000001 | -0,34% | 0,00000297 | 0,00000303 | 0,00000295 | 4.400.470.134,00 |
21 Abr 2024 | 0,00000297 | -0,00000006 | -1,98% | 0,00000303 | 0,00000314 | 0,00000293 | 4.943.206.311,00 |
20 Abr 2024 | 0,00000303 | -0,00000016 | -5,02% | 0,00000319 | 0,00000320 | 0,00000286 | 4.907.008.951,00 |