Cotações Históricas WBTCBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 1,00000000 | -0,00618000 | -0,61% | 1,00010000 | 1,00616000 | 1,00000000 | 0,00 |
16 Mai 2024 | 1,00618000 | 0,00000000 | 0,35% | 0,99779000 | 1,00618000 | 0,99779000 | 0,00 |
15 Mai 2024 | 1,00268000 | 0,00000000 | 0,27% | 1,00001000 | 1,00268000 | 0,99700000 | 0,00 |
14 Mai 2024 | 1,00001000 | 0,00000000 | -0,39% | 0,99865000 | 1,00500000 | 0,99639000 | 1,00 |
13 Mai 2024 | 1,00393000 | 0,00000000 | 0,25% | 0,99604000 | 1,00393000 | 0,99604000 | 0,00 |
12 Mai 2024 | 1,00142000 | 0,01000000 | 0,54% | 0,99601000 | 1,00142000 | 0,99601000 | 0,00 |
11 Mai 2024 | 0,99600000 | -0,00541000 | -0,54% | 0,99574000 | 0,99600000 | 0,99573000 | 0,00 |
10 Mai 2024 | 1,00141000 | 0,00000000 | 0,00% | 0,99569000 | 1,00141000 | 0,99535000 | 0,00 |
09 Mai 2024 | 1,00145000 | 0,01000000 | 0,53% | 0,99751000 | 1,00149000 | 0,99569000 | 0,00 |
08 Mai 2024 | 0,99616000 | -0,00134000 | -0,13% | 1,00156000 | 1,00156000 | 0,99616000 | 0,00 |
07 Mai 2024 | 0,99750000 | -0,00369000 | -0,37% | 0,99915000 | 1,00198000 | 0,99750000 | 0,00 |
06 Mai 2024 | 1,00119000 | 0,00000000 | -0,08% | 1,00200000 | 1,00200000 | 0,99915000 | 0,00 |
05 Mai 2024 | 1,00200000 | 0,00000000 | 0,29% | 0,99915000 | 1,00200000 | 0,99915000 | 0,00 |
04 Mai 2024 | 0,99915000 | -0,00285000 | -0,28% | 0,99915000 | 0,99915000 | 0,99915000 | 0,00 |
03 Mai 2024 | 1,00200000 | 0,00000000 | -0,30% | 1,00497000 | 1,00497000 | 0,99915000 | 0,00 |
02 Mai 2024 | 1,00497000 | 0,00000000 | -0,07% | 1,00046000 | 1,00564000 | 0,99908000 | 0,00 |
01 Mai 2024 | 1,00565000 | 0,00000000 | 0,46% | 1,00046000 | 1,00644000 | 1,00040000 | 0,00 |
30 Abr 2024 | 1,00101000 | 0,00000000 | 0,06% | 1,00047000 | 1,01200000 | 1,00040000 | 1,00 |
29 Abr 2024 | 1,00045000 | 0,00000000 | 0,00% | 1,00042000 | 1,01853000 | 1,00041000 | 0,00 |
28 Abr 2024 | 1,00042000 | 0,00000000 | 0,00% | 1,00547000 | 1,00999000 | 1,00041000 | 0,00 |
27 Abr 2024 | 1,00040000 | 0,00000000 | 0,00% | 1,00040000 | 1,00549000 | 1,00040000 | 0,00 |
26 Abr 2024 | 1,00041000 | 0,00000000 | 0,00% | 1,00040000 | 1,00568000 | 1,00040000 | 0,00 |
25 Abr 2024 | 1,00040000 | 0,00000000 | 0,03% | 1,00496000 | 1,00900000 | 1,00001000 | 1,00 |
24 Abr 2024 | 1,00011000 | 0,00000000 | -0,01% | 1,00020000 | 1,00675000 | 0,99911000 | 0,00 |
23 Abr 2024 | 1,00020000 | 0,00000000 | 0,01% | 1,00009000 | 1,02500000 | 1,00007000 | 0,00 |
22 Abr 2024 | 1,00009000 | 0,00000000 | -0,40% | 1,00413000 | 1,02600000 | 1,00001000 | 3,00 |
21 Abr 2024 | 1,00413000 | 0,00000000 | 0,00% | 1,00417000 | 1,00417000 | 0,99993000 | 0,00 |
20 Abr 2024 | 1,00418000 | 0,00000000 | -0,01% | 0,99993000 | 1,00434000 | 0,99993000 | 0,00 |
19 Abr 2024 | 1,00432000 | 0,00000000 | 0,06% | 0,99901000 | 1,00500000 | 0,99818000 | 0,00 |
18 Abr 2024 | 1,00375000 | 0,00000000 | 0,00% | 0,99866000 | 1,00483000 | 0,99866000 | 0,00 |
17 Abr 2024 | 1,00379000 | 0,00000000 | 0,38% | 1,00493000 | 1,00494000 | 0,99736000 | 1,00 |
16 Abr 2024 | 1,00002000 | 0,00000000 | -0,04% | 0,99608000 | 1,08038000 | 0,99608000 | 5,00 |
15 Abr 2024 | 1,00040000 | 0,00000000 | 0,46% | 0,99580000 | 1,00040000 | 0,99579000 | 0,00 |
14 Abr 2024 | 0,99579000 | -0,00421000 | -0,42% | 1,00000000 | 1,00149000 | 0,99503000 | 0,00 |
13 Abr 2024 | 1,00000000 | 0,00000000 | 0,00% | 1,00001000 | 1,00237000 | 0,99106000 | 2,00 |
12 Abr 2024 | 1,00000000 | -0,00263000 | -0,26% | 0,99881000 | 1,00261000 | 0,99103000 | 5,00 |
11 Abr 2024 | 1,00263000 | 0,00000000 | 0,42% | 1,00263000 | 1,00263000 | 0,99847000 | 0,00 |
10 Abr 2024 | 0,99846000 | 0,00013000 | 0,01% | 0,99833000 | 1,00264000 | 0,99833000 | 2,00 |
09 Abr 2024 | 0,99833000 | -0,00398000 | -0,40% | 0,99802000 | 1,00238000 | 0,99802000 | 0,00 |
08 Abr 2024 | 1,00231000 | 0,00000000 | 0,23% | 1,00232000 | 1,00235000 | 0,99781000 | 0,00 |
07 Abr 2024 | 0,99999000 | -0,00247000 | -0,25% | 0,99883000 | 1,00247000 | 0,99774000 | 1,00 |
06 Abr 2024 | 1,00246000 | 0,00000000 | 0,00% | 1,00247000 | 1,00249000 | 1,00000000 | 0,00 |
05 Abr 2024 | 1,00247000 | 0,00000000 | 0,00% | 1,00000000 | 1,00249000 | 0,99851000 | 0,00 |
04 Abr 2024 | 1,00247000 | 0,00000000 | 0,41% | 1,00247000 | 1,00250000 | 0,99837000 | 0,00 |
03 Abr 2024 | 0,99837000 | -0,00420000 | -0,42% | 0,99819000 | 1,00253000 | 0,99814000 | 0,00 |
02 Abr 2024 | 1,00257000 | 0,00000000 | 0,26% | 1,00001000 | 1,00267000 | 0,99758000 | 0,00 |
01 Abr 2024 | 1,00000000 | 0,00090000 | 0,09% | 0,99910000 | 1,00319000 | 0,99750000 | 2,00 |
31 Mar 2024 | 0,99910000 | 0,00009000 | 0,01% | 0,99999000 | 1,00319000 | 0,99901000 | 1,00 |
30 Mar 2024 | 0,99901000 | -0,00413000 | -0,41% | 1,00314000 | 1,00317000 | 0,99900000 | 0,00 |
29 Mar 2024 | 1,00314000 | 0,00000000 | -0,02% | 1,00326000 | 1,00330000 | 0,99871000 | 1,00 |
28 Mar 2024 | 1,00332000 | 0,00000000 | 0,34% | 0,99900000 | 1,00344000 | 0,99900000 | 0,00 |
27 Mar 2024 | 0,99990000 | -0,00210000 | -0,21% | 0,99992000 | 1,00002000 | 0,99854000 | 0,00 |
26 Mar 2024 | 1,00200000 | 0,00000000 | -0,21% | 0,99994000 | 1,00402000 | 0,99926000 | 3,00 |
25 Mar 2024 | 1,00410000 | 0,00000000 | 0,43% | 1,00406000 | 1,00656000 | 0,99983000 | 1,00 |
24 Mar 2024 | 0,99984000 | -0,00491000 | -0,49% | 0,99988000 | 1,00488000 | 0,99967000 | 1,00 |
23 Mar 2024 | 1,00475000 | 0,01000000 | 0,53% | 1,00500000 | 1,00661000 | 0,99967000 | 1,00 |
22 Mar 2024 | 0,99948000 | 0,00135000 | 0,14% | 1,00195000 | 1,00820000 | 0,99829000 | 2,00 |
21 Mar 2024 | 0,99813000 | -0,00306000 | -0,31% | 1,00120000 | 1,00200000 | 0,99813000 | 4,00 |
20 Mar 2024 | 1,00119000 | 0,00000000 | 0,38% | 0,99747000 | 1,00200000 | 0,99719000 | 4,00 |
19 Mar 2024 | 0,99738000 | -0,00262000 | -0,26% | 1,00000000 | 1,00196000 | 0,99709000 | 5,00 |
18 Mar 2024 | 1,00000000 | -0,00198000 | -0,20% | 1,00198000 | 1,00198000 | 0,99858000 | 1,00 |
17 Mar 2024 | 1,00198000 | 0,00000000 | 0,20% | 0,99667000 | 1,00198000 | 0,99667000 | 2,00 |
16 Mar 2024 | 1,00000000 | -0,00147000 | -0,15% | 0,99631000 | 1,00195000 | 0,99553000 | 1,00 |
15 Mar 2024 | 1,00147000 | 0,00000000 | 0,18% | 0,99966000 | 1,00200000 | 0,99101000 | 10,00 |
14 Mar 2024 | 0,99968000 | 0,00000000 | 0,00% | 0,99968000 | 0,99968000 | 0,99968000 | 0,00 |
13 Mar 2024 | 0,99968000 | -0,00352000 | -0,35% | 0,99969000 | 1,00337000 | 0,99967000 | 0,00 |
12 Mar 2024 | 1,00320000 | 0,00000000 | -0,03% | 1,00338000 | 1,00339000 | 0,99964000 | 1,00 |
11 Mar 2024 | 1,00346000 | 0,00000000 | 0,37% | 0,99978000 | 1,00368000 | 0,99957000 | 0,00 |
10 Mar 2024 | 0,99978000 | 0,00028000 | 0,03% | 0,99956000 | 1,00387000 | 0,99950000 | 6,00 |
09 Mar 2024 | 0,99950000 | -0,00447000 | -0,45% | 1,00100000 | 1,00397000 | 0,99931000 | 0,00 |
08 Mar 2024 | 1,00397000 | 0,00000000 | 0,48% | 1,00406000 | 1,00476000 | 0,99927000 | 2,00 |
07 Mar 2024 | 0,99915000 | -0,00047000 | -0,05% | 1,00488000 | 1,00533000 | 0,99911000 | 4,00 |
06 Mar 2024 | 0,99962000 | -0,00622000 | -0,62% | 1,00585000 | 1,00894000 | 0,99903000 | 3,00 |
05 Mar 2024 | 1,00584000 | 0,01000000 | 0,73% | 0,99851000 | 1,00900000 | 0,99815000 | 8,00 |
04 Mar 2024 | 0,99851000 | 0,00041000 | 0,04% | 0,99810000 | 1,00530000 | 0,99810000 | 3,00 |
03 Mar 2024 | 0,99810000 | -0,00589000 | -0,59% | 1,00397000 | 1,00900000 | 0,99805000 | 2,00 |
02 Mar 2024 | 1,00399000 | 0,00000000 | 0,17% | 1,00230000 | 1,00422000 | 0,99802000 | 3,00 |
01 Mar 2024 | 1,00232000 | 0,00000000 | 0,00% | 1,00229000 | 1,00247000 | 0,99759000 | 3,00 |
29 Fev 2024 | 1,00228000 | 0,00000000 | 0,50% | 0,99730000 | 1,00479000 | 0,99730000 | 1,00 |
28 Fev 2024 | 0,99730000 | -0,00269000 | -0,27% | 1,00617000 | 1,00632000 | 0,99730000 | 2,00 |
27 Fev 2024 | 0,99999000 | 0,00130000 | 0,13% | 0,99869000 | 1,00651000 | 0,99726000 | 1,00 |
26 Fev 2024 | 0,99869000 | -0,00060000 | -0,06% | 1,00396000 | 1,00979000 | 0,99852000 | 2,00 |
25 Fev 2024 | 0,99929000 | -0,00555000 | -0,55% | 0,99866000 | 1,00478000 | 0,99715000 | 0,00 |
24 Fev 2024 | 1,00484000 | 0,01000000 | 0,57% | 0,99912000 | 1,00613000 | 0,99701000 | 1,00 |
23 Fev 2024 | 0,99910000 | -0,00094000 | -0,09% | 1,00000000 | 1,00622000 | 0,99908000 | 0,00 |
22 Fev 2024 | 1,00004000 | -0,01000000 | -0,66% | 1,00669000 | 1,00673000 | 1,00004000 | 0,00 |
21 Fev 2024 | 1,00671000 | 0,00000000 | 0,00% | 1,00002000 | 1,01100000 | 1,00000000 | 0,00 |
20 Fev 2024 | 1,00675000 | 0,00000000 | 0,46% | 1,00210000 | 1,01001000 | 1,00000000 | 1,00 |
19 Fev 2024 | 1,00210000 | 0,00000000 | 0,00% | 1,00674000 | 1,00674000 | 1,00210000 | 0,00 |
18 Fev 2024 | 1,00210000 | 0,00000000 | 0,21% | 1,00672000 | 1,04500000 | 1,00210000 | 0,00 |
17 Fev 2024 | 1,00000000 | 0,00116000 | 0,12% | 1,00597000 | 1,05090000 | 0,99885000 | 3,00 |