Cotações Históricas BOBOUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jun 2024 | 0,00000279 | -0,00000005 | -1,76% | 0,00000287 | 0,00000295 | 0,00000257 | 60.882.017.113,00 |
14 Jun 2024 | 0,00000284 | -0,00000036 | -11,25% | 0,00000320 | 0,00000324 | 0,00000257 | 46.280.758.401,00 |
13 Jun 2024 | 0,00000320 | -0,00000004 | -1,23% | 0,00000323 | 0,00000352 | 0,00000284 | 27.252.006.671,00 |
12 Jun 2024 | 0,00000324 | 0,00000070 | 27,56% | 0,00000254 | 0,00000344 | 0,00000241 | 18.146.828.009,00 |
11 Jun 2024 | 0,00000254 | -0,00000029 | -10,25% | 0,00000282 | 0,00000299 | 0,00000227 | 17.878.721.139,00 |
10 Jun 2024 | 0,00000283 | 0,00000022 | 8,43% | 0,00000250 | 0,00000305 | 0,00000240 | 24.829.627.142,00 |
09 Jun 2024 | 0,00000261 | 0,00000052 | 24,88% | 0,00000209 | 0,00000280 | 0,00000180 | 17.058.924.481,00 |
08 Jun 2024 | 0,00000209 | -0,00000023 | -9,91% | 0,00000233 | 0,00000246 | 0,00000202 | 14.398.400.322,00 |
07 Jun 2024 | 0,00000232 | 0,00000047 | 25,41% | 0,00000196 | 0,00000259 | 0,00000184 | 18.886.150.831,00 |
06 Jun 2024 | 0,00000185 | 0,00000057 | 44,53% | 0,00000128 | 0,00000207 | 0,00000128 | 30.524.686.800,00 |
05 Jun 2024 | 0,00000128 | -0,00000002 | -1,54% | 0,00000131 | 0,00000140 | 0,00000116 | 23.525.092.994,00 |
04 Jun 2024 | 0,00000130 | -0,00000020 | -13,33% | 0,00000150 | 0,00000153 | 0,00000126 | 25.759.037.483,00 |
03 Jun 2024 | 0,00000150 | 0,00000020 | 15,38% | 0,00000130 | 0,00000170 | 0,00000124 | 35.194.382.800,00 |
02 Jun 2024 | 0,00000130 | 0,00000006 | 4,84% | 0,00000124 | 0,00000132 | 0,00000120 | 31.164.975.650,00 |
01 Jun 2024 | 0,00000124 | -0,00000014 | -10,14% | 0,00000138 | 0,00000141 | 0,00000123 | 24.464.116.174,00 |
31 Mai 2024 | 0,00000138 | -0,00000002 | -1,43% | 0,00000139 | 0,00000147 | 0,00000129 | 35.985.776.989,00 |
30 Mai 2024 | 0,00000140 | -0,00000001 | -0,71% | 0,00000141 | 0,00000148 | 0,00000129 | 30.776.488.620,00 |
29 Mai 2024 | 0,00000141 | -0,00000010 | -6,62% | 0,00000149 | 0,00000158 | 0,00000133 | 28.638.981.856,00 |
28 Mai 2024 | 0,00000151 | -0,00000020 | -11,70% | 0,00000171 | 0,00000171 | 0,00000146 | 19.848.503.297,00 |
27 Mai 2024 | 0,00000171 | -0,00000002 | -1,16% | 0,00000169 | 0,00000186 | 0,00000167 | 31.521.651.174,00 |
26 Mai 2024 | 0,00000173 | -0,00000011 | -5,98% | 0,00000183 | 0,00000184 | 0,00000162 | 30.609.187.588,00 |
25 Mai 2024 | 0,00000184 | 0,00000009 | 5,14% | 0,00000174 | 0,00000192 | 0,00000173 | 26.794.452.856,00 |
24 Mai 2024 | 0,00000175 | 0,00000011 | 6,71% | 0,00000164 | 0,00000188 | 0,00000160 | 22.138.963.190,00 |
23 Mai 2024 | 0,00000164 | 0,00000020 | 13,89% | 0,00000143 | 0,00000177 | 0,00000141 | 26.013.368.462,00 |
22 Mai 2024 | 0,00000144 | -0,00000008 | -5,26% | 0,00000154 | 0,00000156 | 0,00000132 | 24.941.749.068,00 |
21 Mai 2024 | 0,00000152 | 0,00000027 | 21,60% | 0,00000127 | 0,00000153 | 0,00000121 | 46.870.502.595,00 |
20 Mai 2024 | 0,00000125 | 0,00000014 | 12,61% | 0,00000111 | 0,00000125 | 0,00000107 | 48.146.966.385,00 |
19 Mai 2024 | 0,00000111 | -0,00000007 | -5,93% | 0,00000118 | 0,00000120 | 0,00000107 | 25.739.514.750,00 |
18 Mai 2024 | 0,00000118 | -0,00000012 | -9,23% | 0,00000129 | 0,00000133 | 0,00000110 | 25.916.667.895,00 |
17 Mai 2024 | 0,00000130 | 0,00000002 | 1,56% | 0,00000128 | 0,00000132 | 0,00000123 | 28.337.598.988,00 |
16 Mai 2024 | 0,00000128 | -0,00000008 | -5,88% | 0,00000136 | 0,00000139 | 0,00000123 | 23.990.439.984,00 |
15 Mai 2024 | 0,00000136 | 0,00000003 | 2,26% | 0,00000132 | 0,00000141 | 0,00000128 | 25.388.492.131,00 |
14 Mai 2024 | 0,00000133 | 0,00000007 | 5,56% | 0,00000126 | 0,00000144 | 0,00000126 | 33.581.311.702,00 |
13 Mai 2024 | 0,00000126 | -0,00000001 | -0,79% | 0,00000128 | 0,00000135 | 0,00000117 | 52.942.273.220,00 |
12 Mai 2024 | 0,00000127 | 0,00000005 | 4,10% | 0,00000122 | 0,00000128 | 0,00000121 | 48.912.410.388,00 |
11 Mai 2024 | 0,00000122 | -0,00000008 | -6,15% | 0,00000130 | 0,00000134 | 0,00000121 | 54.110.624.323,00 |
10 Mai 2024 | 0,00000130 | -0,00000004 | -2,99% | 0,00000134 | 0,00000145 | 0,00000124 | 49.684.869.924,00 |
09 Mai 2024 | 0,00000134 | 0,00000010 | 8,06% | 0,00000124 | 0,00000138 | 0,00000117 | 43.797.573.244,00 |
08 Mai 2024 | 0,00000124 | -0,00000004 | -3,13% | 0,00000126 | 0,00000139 | 0,00000123 | 53.799.788.069,00 |
07 Mai 2024 | 0,00000128 | -0,00000009 | -6,57% | 0,00000137 | 0,00000140 | 0,00000124 | 41.431.920.863,00 |
06 Mai 2024 | 0,00000137 | -0,00000006 | -4,20% | 0,00000143 | 0,00000149 | 0,00000136 | 36.422.145.304,00 |
05 Mai 2024 | 0,00000143 | -0,00000001 | -0,69% | 0,00000144 | 0,00000159 | 0,00000135 | 37.167.827.001,00 |
04 Mai 2024 | 0,00000144 | -0,00000008 | -5,26% | 0,00000156 | 0,00000157 | 0,00000143 | 57.464.073.185,00 |
03 Mai 2024 | 0,00000152 | 0,00000016 | 11,76% | 0,00000133 | 0,00000152 | 0,00000132 | 49.549.741.757,00 |
02 Mai 2024 | 0,00000136 | 0,00 | 0,00% | 0,00000136 | 0,00000151 | 0,00000120 | 46.449.395.223,00 |
01 Mai 2024 | 0,00000136 | -0,00000007 | -4,90% | 0,00000141 | 0,00000148 | 0,00000119 | 36.588.140.507,00 |
30 Abr 2024 | 0,00000143 | 0,00000005 | 3,62% | 0,00000140 | 0,00000150 | 0,00000126 | 33.826.737.312,00 |
29 Abr 2024 | 0,00000138 | -0,00000021 | -13,21% | 0,00000159 | 0,00000159 | 0,00000134 | 38.127.449.675,00 |
28 Abr 2024 | 0,00000159 | 0,00000015 | 10,42% | 0,00000149 | 0,00000166 | 0,00000149 | 36.584.367.355,00 |
27 Abr 2024 | 0,00000144 | -0,00000005 | -3,36% | 0,00000153 | 0,00000158 | 0,00000133 | 50.220.359.472,00 |
26 Abr 2024 | 0,00000149 | -0,00000048 | -24,37% | 0,00000197 | 0,00000197 | 0,00000145 | 65.264.738.787,00 |
25 Abr 2024 | 0,00000197 | 0,00000020 | 11,30% | 0,00000174 | 0,00000198 | 0,00000174 | 34.200.736.228,00 |
24 Abr 2024 | 0,00000177 | -0,00000020 | -10,15% | 0,00000199 | 0,00000205 | 0,00000164 | 39.642.602.745,00 |
23 Abr 2024 | 0,00000197 | -0,00000004 | -1,99% | 0,00000201 | 0,00000204 | 0,00000192 | 30.438.785.596,00 |
22 Abr 2024 | 0,00000201 | 0,00000009 | 4,69% | 0,00000195 | 0,00000206 | 0,00000194 | 41.254.435.188,00 |
21 Abr 2024 | 0,00000192 | -0,00000016 | -7,69% | 0,00000208 | 0,00000210 | 0,00000185 | 51.257.528.333,00 |
20 Abr 2024 | 0,00000208 | 0,00000009 | 4,52% | 0,00000200 | 0,00000211 | 0,00000188 | 53.895.400.101,00 |
19 Abr 2024 | 0,00000199 | 0,00000036 | 22,09% | 0,00000163 | 0,00000207 | 0,00000141 | 53.995.207.713,00 |
18 Abr 2024 | 0,00000163 | 0,00000007 | 4,49% | 0,00000156 | 0,00000167 | 0,00000148 | 59.507.585.415,00 |
17 Abr 2024 | 0,00000156 | -0,00000022 | -12,36% | 0,00000185 | 0,00000189 | 0,00000150 | 63.330.534.637,00 |
16 Abr 2024 | 0,00000178 | 0,00000007 | 4,09% | 0,00000171 | 0,00000185 | 0,00000164 | 58.069.808.511,00 |
15 Abr 2024 | 0,00000171 | -0,00000012 | -6,56% | 0,00000178 | 0,00000219 | 0,00000169 | 69.666.552.363,00 |
14 Abr 2024 | 0,00000183 | 0,00000031 | 20,39% | 0,00000148 | 0,00000183 | 0,00000136 | 56.756.058.421,00 |
13 Abr 2024 | 0,00000152 | 0,00000031 | 25,62% | 0,00000124 | 0,00000162 | 0,00000113 | 55.894.189.744,00 |
12 Abr 2024 | 0,00000121 | -0,00000021 | -14,79% | 0,00000144 | 0,00000149 | 0,00000116 | 50.548.143.501,00 |
11 Abr 2024 | 0,00000142 | 0,00000006 | 4,41% | 0,00000136 | 0,00000143 | 0,00000121 | 69.066.683.873,00 |
10 Abr 2024 | 0,00000136 | -0,00000007 | -4,90% | 0,00000144 | 0,00000155 | 0,00000123 | 75.918.700.438,00 |
09 Abr 2024 | 0,00000143 | -0,00000020 | -12,27% | 0,00000163 | 0,00000164 | 0,00000132 | 59.447.112.172,00 |
08 Abr 2024 | 0,00000163 | -0,00000003 | -1,81% | 0,00000168 | 0,00000181 | 0,00000157 | 64.616.158.121,00 |
07 Abr 2024 | 0,00000166 | 0,00000001 | 0,61% | 0,00000168 | 0,00000168 | 0,00000137 | 71.769.421.496,00 |
06 Abr 2024 | 0,00000165 | -0,00000016 | -8,84% | 0,00000181 | 0,00000192 | 0,00000159 | 67.453.347.678,00 |
05 Abr 2024 | 0,00000181 | -0,00000011 | -5,73% | 0,00000192 | 0,00000204 | 0,00000171 | 83.347.559.030,00 |
04 Abr 2024 | 0,00000192 | 0,00000019 | 10,98% | 0,00000173 | 0,00000200 | 0,00000162 | 56.554.662.989,00 |
03 Abr 2024 | 0,00000173 | -0,00000012 | -6,49% | 0,00000182 | 0,00000209 | 0,00000163 | 57.663.112.461,00 |
02 Abr 2024 | 0,00000185 | 0,00 | 0,00% | 0,00000187 | 0,00000192 | 0,00000148 | 57.993.768.113,00 |
01 Abr 2024 | 0,00000185 | -0,00000024 | -11,48% | 0,00000209 | 0,00000240 | 0,00000160 | 88.948.988.682,00 |
31 Mar 2024 | 0,00000209 | 0,00000043 | 25,90% | 0,00000160 | 0,00000242 | 0,00000147 | 69.261.427.686,00 |
30 Mar 2024 | 0,00000166 | 0,00000061 | 58,10% | 0,00000105 | 0,00000176 | 0,00000105 | 57.581.826.299,00 |
29 Mar 2024 | 0,00000105 | -0,00000008 | -7,08% | 0,00000114 | 0,00000124 | 0,00000070 | 73.418.344.417,00 |
28 Mar 2024 | 0,00000113 | 0,00000009 | 8,65% | 0,00000104 | 0,00000114 | 0,00000095 | 45.864.190.081,00 |
27 Mar 2024 | 0,00000104 | -0,00000003 | -2,80% | 0,00000109 | 0,00000113 | 0,00000091 | 54.605.844.565,00 |
26 Mar 2024 | 0,00000107 | -0,00000001 | -0,93% | 0,00000108 | 0,00000128 | 0,00000100 | 59.586.270.775,00 |
25 Mar 2024 | 0,00000108 | 0,00000006 | 5,88% | 0,00000102 | 0,00000115 | 0,00000096 | 91.929.747.533,00 |
24 Mar 2024 | 0,00000102 | 0,00000017 | 20,00% | 0,00000083 | 0,00000111 | 0,00000076 | 71.335.563.893,00 |
23 Mar 2024 | 0,00000085 | 0,00000008 | 10,39% | 0,00000077 | 0,00000087 | 0,00000074 | 72.822.529.776,00 |
22 Mar 2024 | 0,00000077 | -0,00000014 | -15,38% | 0,00000091 | 0,00000111 | 0,00000077 | 60.058.720.833,00 |
21 Mar 2024 | 0,00000091 | -0,00000018 | -16,51% | 0,00000108 | 0,00000116 | 0,00000090 | 50.737.750.273,00 |
20 Mar 2024 | 0,00000109 | 0,00000034 | 45,33% | 0,00000077 | 0,00000110 | 0,00000066 | 69.348.901.079,00 |
19 Mar 2024 | 0,00000075 | -0,00000001 | -1,32% | 0,00000079 | 0,00000086 | 0,00000057 | 57.126.811.236,00 |
18 Mar 2024 | 0,00000076 | -0,00000015 | -16,48% | 0,00000091 | 0,00000100 | 0,00000067 | 40.114.404.276,00 |
17 Mar 2024 | 0,00000091 | -0,00000008 | -8,08% | 0,00000099 | 0,00000114 | 0,00000089 | 37.322.350.405,00 |
16 Mar 2024 | 0,00000099 | -0,00000024 | -19,51% | 0,00000121 | 0,00000131 | 0,00000086 | 47.047.737.683,00 |