Cotações Históricas BTTUSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 0,00000075 | -0,00000003 | -3,85% | 0,00000077 | 0,00000077 | 0,00000071 | 25.592.537.603,00 |
04 Jul 2024 | 0,00000078 | -0,00000005 | -6,02% | 0,00000083 | 0,00000084 | 0,00000077 | 12.103.625.238,00 |
03 Jul 2024 | 0,00000083 | -0,00000003 | -3,49% | 0,00000087 | 0,00000087 | 0,00000081 | 6.762.861.084,00 |
02 Jul 2024 | 0,00000086 | 0,00 | 0,00% | 0,00000088 | 0,00000088 | 0,00000086 | 2.770.922.389,00 |
01 Jul 2024 | 0,00000086 | -0,00000001 | -1,15% | 0,00000086 | 0,00000089 | 0,00000086 | 11.571.659.637,00 |
30 Jun 2024 | 0,00000087 | 0,00000001 | 1,16% | 0,00000086 | 0,00000088 | 0,00000085 | 3.766.359.327,00 |
29 Jun 2024 | 0,00000086 | 0,00 | 0,00% | 0,00000086 | 0,00000087 | 0,00000085 | 3.115.311.319,00 |
28 Jun 2024 | 0,00000086 | -0,00000002 | -2,27% | 0,00000088 | 0,00000088 | 0,00000085 | 3.505.152.421,00 |
27 Jun 2024 | 0,00000088 | 0,00000002 | 2,33% | 0,00000087 | 0,00000089 | 0,00000086 | 9.565.913.255,00 |
26 Jun 2024 | 0,00000086 | -0,00000002 | -2,27% | 0,00000088 | 0,00000089 | 0,00000086 | 8.804.428.902,00 |
25 Jun 2024 | 0,00000088 | 0,00000004 | 4,76% | 0,00000084 | 0,00000089 | 0,00000084 | 12.809.414.507,00 |
24 Jun 2024 | 0,00000084 | -0,00000003 | -3,45% | 0,00000086 | 0,00000088 | 0,00000082 | 19.727.999.089,00 |
23 Jun 2024 | 0,00000087 | -0,00000001 | -1,14% | 0,00000089 | 0,00000091 | 0,00000087 | 6.747.588.674,00 |
22 Jun 2024 | 0,00000088 | 0,00000001 | 1,15% | 0,00000087 | 0,00000094 | 0,00000087 | 19.990.027.611,00 |
21 Jun 2024 | 0,00000087 | -0,00000002 | -2,25% | 0,00000088 | 0,00000088 | 0,00000086 | 5.237.651.546,00 |
20 Jun 2024 | 0,00000089 | 0,00000003 | 3,49% | 0,00000088 | 0,00000090 | 0,00000086 | 8.644.963.455,00 |
19 Jun 2024 | 0,00000086 | 0,00 | 0,00% | 0,00000087 | 0,00000088 | 0,00000085 | 11.456.429.502,00 |
18 Jun 2024 | 0,00000086 | -0,00000004 | -4,44% | 0,00000090 | 0,00000091 | 0,00000084 | 8.455.056.449,00 |
17 Jun 2024 | 0,00000090 | -0,00000010 | -10,00% | 0,00000100 | 0,00000100 | 0,00000089 | 17.564.687.447,00 |
16 Jun 2024 | 0,00000100 | 0,00 | 0,00% | 0,00000099 | 0,00000102 | 0,00000099 | 8.558.167.621,00 |
15 Jun 2024 | 0,00000100 | 0,00000001 | 1,01% | 0,00000098 | 0,00000100 | 0,00000098 | 6.508.750.587,00 |
14 Jun 2024 | 0,00000099 | -0,00000001 | -1,00% | 0,00000101 | 0,00000102 | 0,00000097 | 14.038.641.578,00 |
13 Jun 2024 | 0,00000100 | -0,00000006 | -5,66% | 0,00000106 | 0,00000106 | 0,00000100 | 20.563.531.429,00 |
12 Jun 2024 | 0,00000106 | 0,00000003 | 2,91% | 0,00000103 | 0,00000107 | 0,00000102 | 12.115.805.411,00 |
11 Jun 2024 | 0,00000103 | -0,00000004 | -3,74% | 0,00000108 | 0,00000108 | 0,00000101 | 5.839.108.553,00 |
10 Jun 2024 | 0,00000107 | -0,00000002 | -1,83% | 0,00000109 | 0,00000110 | 0,00000107 | 3.721.885.773,00 |
09 Jun 2024 | 0,00000109 | 0,00 | 0,00% | 0,00000109 | 0,00000111 | 0,00000108 | 12.667.609.221,00 |
08 Jun 2024 | 0,00000109 | -0,00000003 | -2,68% | 0,00000112 | 0,00000112 | 0,00000108 | 8.963.532.015,00 |
07 Jun 2024 | 0,00000112 | -0,00000005 | -4,27% | 0,00000117 | 0,00000118 | 0,00000110 | 34.744.205.572,00 |
06 Jun 2024 | 0,00000117 | -0,00000002 | -1,68% | 0,00000119 | 0,00000119 | 0,00000115 | 6.850.831.694,00 |
05 Jun 2024 | 0,00000119 | 0,00000004 | 3,48% | 0,00000115 | 0,00000121 | 0,00000114 | 10.411.803.447,00 |
04 Jun 2024 | 0,00000115 | 0,00000001 | 0,88% | 0,00000115 | 0,00000116 | 0,00000112 | 18.589.733.666,00 |
03 Jun 2024 | 0,00000114 | -0,00000001 | -0,87% | 0,00000116 | 0,00000116 | 0,00000111 | 53.181.075.612,00 |
02 Jun 2024 | 0,00000115 | -0,00000001 | -0,86% | 0,00000117 | 0,00000117 | 0,00000114 | 10.270.701.923,00 |
01 Jun 2024 | 0,00000116 | 0,00000001 | 0,87% | 0,00000115 | 0,00000117 | 0,00000115 | 3.012.337.712,00 |
31 Mai 2024 | 0,00000115 | -0,00000002 | -1,71% | 0,00000118 | 0,00000118 | 0,00000115 | 9.958.385.710,00 |
30 Mai 2024 | 0,00000117 | -0,00000003 | -2,50% | 0,00000122 | 0,00000123 | 0,00000116 | 63.811.267.069,00 |
29 Mai 2024 | 0,00000120 | 0,00000001 | 0,84% | 0,00000118 | 0,00000154 | 0,00000118 | 67.496.166.962,00 |
28 Mai 2024 | 0,00000119 | -0,00000002 | -1,65% | 0,00000120 | 0,00000121 | 0,00000106 | 43.944.738.130,00 |
27 Mai 2024 | 0,00000121 | 0,00000003 | 2,54% | 0,00000118 | 0,00000122 | 0,00000118 | 10.143.767.427,00 |
26 Mai 2024 | 0,00000118 | -0,00000002 | -1,67% | 0,00000121 | 0,00000121 | 0,00000118 | 6.417.307.960,00 |
25 Mai 2024 | 0,00000120 | 0,00000001 | 0,84% | 0,00000120 | 0,00000121 | 0,00000119 | 9.662.605.945,00 |
24 Mai 2024 | 0,00000119 | -0,00000001 | -0,83% | 0,00000120 | 0,00000122 | 0,00000117 | 15.276.195.621,00 |
23 Mai 2024 | 0,00000120 | -0,00000003 | -2,44% | 0,00000124 | 0,00000125 | 0,00000119 | 7.849.284.294,00 |
22 Mai 2024 | 0,00000123 | -0,00000002 | -1,60% | 0,00000125 | 0,00000127 | 0,00000123 | 4.677.604.480,00 |
21 Mai 2024 | 0,00000125 | 0,00000001 | 0,81% | 0,00000126 | 0,00000127 | 0,00000123 | 12.674.811.339,00 |
20 Mai 2024 | 0,00000124 | 0,00000006 | 5,08% | 0,00000118 | 0,00000125 | 0,00000117 | 7.979.498.898,00 |
19 Mai 2024 | 0,00000118 | -0,00000002 | -1,67% | 0,00000121 | 0,00000122 | 0,00000117 | 6.717.129.691,00 |
18 Mai 2024 | 0,00000120 | -0,00000002 | -1,64% | 0,00000122 | 0,00000123 | 0,00000120 | 6.094.997.687,00 |
17 Mai 2024 | 0,00000122 | 0,00000004 | 3,39% | 0,00000119 | 0,00000122 | 0,00000117 | 12.082.465.046,00 |
16 Mai 2024 | 0,00000118 | -0,00000002 | -1,67% | 0,00000121 | 0,00000121 | 0,00000118 | 5.028.041.082,00 |
15 Mai 2024 | 0,00000120 | 0,00000005 | 4,35% | 0,00000116 | 0,00000121 | 0,00000115 | 9.086.938.587,00 |
14 Mai 2024 | 0,00000115 | -0,00000003 | -2,54% | 0,00000119 | 0,00000119 | 0,00000115 | 4.845.600.148,00 |
13 Mai 2024 | 0,00000118 | 0,00000002 | 1,72% | 0,00000117 | 0,00000123 | 0,00000115 | 20.505.555.244,00 |
12 Mai 2024 | 0,00000116 | -0,00000002 | -1,69% | 0,00000117 | 0,00000119 | 0,00000116 | 3.032.822.291,00 |
11 Mai 2024 | 0,00000118 | 0,00000001 | 0,85% | 0,00000117 | 0,00000120 | 0,00000117 | 4.212.611.255,00 |
10 Mai 2024 | 0,00000117 | -0,00000005 | -4,10% | 0,00000121 | 0,00000122 | 0,00000117 | 6.414.098.176,00 |
09 Mai 2024 | 0,00000122 | 0,00000003 | 2,52% | 0,00000118 | 0,00000122 | 0,00000117 | 8.626.179.873,00 |
08 Mai 2024 | 0,00000119 | -0,00000001 | -0,83% | 0,00000121 | 0,00000122 | 0,00000118 | 8.647.683.273,00 |
07 Mai 2024 | 0,00000120 | -0,00000003 | -2,44% | 0,00000122 | 0,00000124 | 0,00000120 | 3.309.504.296,00 |
06 Mai 2024 | 0,00000123 | -0,00000003 | -2,38% | 0,00000126 | 0,00000128 | 0,00000122 | 5.272.895.611,00 |
05 Mai 2024 | 0,00000126 | -0,00000002 | -1,56% | 0,00000128 | 0,00000128 | 0,00000124 | 7.063.264.005,00 |
04 Mai 2024 | 0,00000128 | 0,00000003 | 2,40% | 0,00000126 | 0,00000129 | 0,00000124 | 7.995.980.954,00 |
03 Mai 2024 | 0,00000125 | 0,00000005 | 4,17% | 0,00000120 | 0,00000126 | 0,00000119 | 7.468.634.557,00 |
02 Mai 2024 | 0,00000120 | 0,00000003 | 2,56% | 0,00000118 | 0,00000123 | 0,00000114 | 14.634.196.896,00 |
01 Mai 2024 | 0,00000117 | -0,00000004 | -3,31% | 0,00000122 | 0,00000123 | 0,00000111 | 14.514.085.839,00 |
30 Abr 2024 | 0,00000121 | -0,00000007 | -5,47% | 0,00000128 | 0,00000130 | 0,00000119 | 11.783.311.253,00 |
29 Abr 2024 | 0,00000128 | -0,00000004 | -3,03% | 0,00000131 | 0,00000132 | 0,00000125 | 8.786.179.903,00 |
28 Abr 2024 | 0,00000132 | -0,00000001 | -0,75% | 0,00000133 | 0,00000133 | 0,00000130 | 22.695.482.363,00 |
27 Abr 2024 | 0,00000133 | -0,00000001 | -0,75% | 0,00000133 | 0,00000139 | 0,00000130 | 15.987.036.318,00 |
26 Abr 2024 | 0,00000134 | 0,00000006 | 4,69% | 0,00000127 | 0,00000140 | 0,00000126 | 46.881.207.568,00 |
25 Abr 2024 | 0,00000128 | 0,00000001 | 0,79% | 0,00000127 | 0,00000128 | 0,00000124 | 20.871.432.356,00 |
24 Abr 2024 | 0,00000127 | -0,00000004 | -3,05% | 0,00000132 | 0,00000134 | 0,00000126 | 18.864.934.480,00 |
23 Abr 2024 | 0,00000131 | -0,00000004 | -2,96% | 0,00000134 | 0,00000134 | 0,00000130 | 5.846.027.220,00 |
22 Abr 2024 | 0,00000135 | 0,00000004 | 3,05% | 0,00000132 | 0,00000135 | 0,00000130 | 9.284.918.095,00 |
21 Abr 2024 | 0,00000131 | -0,00000001 | -0,76% | 0,00000133 | 0,00000136 | 0,00000130 | 17.490.338.602,00 |
20 Abr 2024 | 0,00000132 | 0,00000006 | 4,76% | 0,00000126 | 0,00000133 | 0,00000124 | 13.194.161.285,00 |
19 Abr 2024 | 0,00000126 | -0,00000002 | -1,56% | 0,00000128 | 0,00000128 | 0,00000118 | 17.080.763.313,00 |
18 Abr 2024 | 0,00000128 | 0,00000004 | 3,23% | 0,00000125 | 0,00000129 | 0,00000122 | 16.331.905.255,00 |
17 Abr 2024 | 0,00000124 | -0,00000004 | -3,13% | 0,00000128 | 0,00000132 | 0,00000120 | 31.373.773.694,00 |
16 Abr 2024 | 0,00000128 | 0,00 | 0,00% | 0,00000129 | 0,00000129 | 0,00000122 | 7.357.952.495,00 |
15 Abr 2024 | 0,00000128 | -0,00000006 | -4,48% | 0,00000134 | 0,00000137 | 0,00000126 | 16.516.619.138,00 |
14 Abr 2024 | 0,00000134 | 0,00000006 | 4,69% | 0,00000128 | 0,00000134 | 0,00000123 | 34.247.875.606,00 |
13 Abr 2024 | 0,00000128 | -0,00000014 | -9,86% | 0,00000142 | 0,00000145 | 0,00000118 | 72.638.884.332,00 |
12 Abr 2024 | 0,00000142 | -0,00000012 | -7,79% | 0,00000154 | 0,00000171 | 0,00000136 | -44.195.053.840,00 |
11 Abr 2024 | 0,00000154 | 0,00000004 | 2,67% | 0,00000149 | 0,00000155 | 0,00000147 | 21.562.336.473,00 |
10 Abr 2024 | 0,00000150 | 0,00000002 | 1,35% | 0,00000150 | 0,00000151 | 0,00000143 | 25.816.379.638,00 |
09 Abr 2024 | 0,00000148 | -0,00000010 | -6,33% | 0,00000157 | 0,00000158 | 0,00000148 | 11.341.399.797,00 |
08 Abr 2024 | 0,00000158 | 0,00000009 | 6,04% | 0,00000150 | 0,00000158 | 0,00000147 | 14.916.755.872,00 |
07 Abr 2024 | 0,00000149 | 0,00 | 0,00% | 0,00000149 | 0,00000152 | 0,00000148 | 12.718.014.667,00 |
06 Abr 2024 | 0,00000149 | 0,00000006 | 4,20% | 0,00000142 | 0,00000150 | 0,00000141 | 11.528.710.765,00 |