Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas DNTBTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 0,00000076 | -0,00000006 | -7,32% | 0,00000069 | 0,00000087 | 0,00000067 | 963.767,00 |
| 24 Jul 2024 | 0,00000082 | 0,00000002 | 2,50% | 0,00000075 | 0,00000085 | 0,00000067 | 906.626,00 |
| 23 Jul 2024 | 0,00000080 | 0,00000013 | 19,40% | 0,00000070 | 0,00000086 | 0,00000067 | 1.119.561,00 |
| 22 Jul 2024 | 0,00000067 | -0,00000006 | -8,22% | 0,00000086 | 0,00000086 | 0,00000067 | 1.140.131,00 |
| 21 Jul 2024 | 0,00000073 | 0,00000002 | 2,82% | 0,00000070 | 0,00000086 | 0,00000068 | 977.650,00 |
| 20 Jul 2024 | 0,00000071 | -0,00000006 | -7,79% | 0,00000068 | 0,00000085 | 0,00000068 | 955.109,00 |
| 19 Jul 2024 | 0,00000077 | -0,00000001 | -1,28% | 0,00000081 | 0,00000087 | 0,00000067 | 1.343.254,00 |
| 18 Jul 2024 | 0,00000078 | 0,00000004 | 5,41% | 0,00000072 | 0,00000087 | 0,00000067 | 799.315,00 |
| 17 Jul 2024 | 0,00000074 | -0,00000004 | -5,13% | 0,00000088 | 0,00000088 | 0,00000074 | 818.443,00 |
| 16 Jul 2024 | 0,00000078 | -0,00000006 | -7,14% | 0,00000083 | 0,00000088 | 0,00000078 | 995.323,00 |
| 15 Jul 2024 | 0,00000084 | 0,00000003 | 3,70% | 0,00000080 | 0,00000087 | 0,00000079 | 1.230.422,00 |
| 14 Jul 2024 | 0,00000081 | 0,00000001 | 1,25% | 0,00000086 | 0,00000088 | 0,00000078 | 1.086.620,00 |
| 13 Jul 2024 | 0,00000080 | -0,00000005 | -5,88% | 0,00000081 | 0,00000088 | 0,00000078 | 1.286.070,00 |
| 12 Jul 2024 | 0,00000085 | 0,00000002 | 2,41% | 0,00000082 | 0,00000088 | 0,00000078 | 1.145.379,00 |
| 11 Jul 2024 | 0,00000083 | 0,00000003 | 3,75% | 0,00000080 | 0,00000088 | 0,00000078 | 924.331,00 |
| 10 Jul 2024 | 0,00000080 | 0,00000001 | 1,27% | 0,00000082 | 0,00000088 | 0,00000078 | 848.257,00 |
| 09 Jul 2024 | 0,00000079 | -0,00000001 | -1,25% | 0,00000084 | 0,00000087 | 0,00000078 | 530.229,00 |
| 08 Jul 2024 | 0,00000080 | -0,00000008 | -9,09% | 0,00000081 | 0,00000087 | 0,00000078 | 914.620,00 |
| 07 Jul 2024 | 0,00000088 | 0,00000000 | 0,00% | 0,00000085 | 0,00000088 | 0,00000079 | 869.299,00 |
| 06 Jul 2024 | 0,00000088 | 0,00000004 | 4,76% | 0,00000084 | 0,00000088 | 0,00000079 | 804.908,00 |
| 05 Jul 2024 | 0,00000084 | 0,00000006 | 7,69% | 0,00000084 | 0,00000092 | 0,00000078 | 977.969,00 |
| 04 Jul 2024 | 0,00000078 | -0,00000008 | -9,30% | 0,00000080 | 0,00000093 | 0,00000078 | 969.811,00 |
| 03 Jul 2024 | 0,00000086 | -0,00000007 | -7,53% | 0,00000077 | 0,00000092 | 0,00000074 | 773.308,00 |
| 02 Jul 2024 | 0,00000093 | 0,00000009 | 10,71% | 0,00000083 | 0,00000093 | 0,00000070 | 805.259,00 |
| 01 Jul 2024 | 0,00000084 | -0,00000028 | -25,00% | 0,00000068 | 0,00000098 | 0,00000065 | 820.048,00 |
| 30 Jun 2024 | 0,00000112 | 0,00000009 | 8,74% | 0,00000087 | 0,00000112 | 0,00000063 | 914.792,00 |
| 29 Jun 2024 | 0,00000103 | 0,00000029 | 39,19% | 0,00000073 | 0,00000103 | 0,00000069 | 795.093,00 |
| 28 Jun 2024 | 0,00000074 | -0,00000042 | -36,21% | 0,00000086 | 0,00000100 | 0,00000063 | 1.168.668,00 |
| 27 Jun 2024 | 0,00000116 | -0,00000002 | -1,69% | 0,00000120 | 0,00000145 | 0,00000076 | 614.185,00 |
| 26 Jun 2024 | 0,00000118 | -0,00000034 | -22,37% | 0,00000153 | 0,00000159 | 0,00000076 | 632.283,00 |
| 25 Jun 2024 | 0,00000152 | -0,00000014 | -8,43% | 0,00000143 | 0,00000157 | 0,00000081 | 611.580,00 |
| 24 Jun 2024 | 0,00000166 | 0,00000047 | 39,50% | 0,00000105 | 0,00000166 | 0,00000088 | 501.345,00 |
| 23 Jun 2024 | 0,00000119 | 0,00000027 | 29,35% | 0,00000126 | 0,00000155 | 0,00000078 | 655.759,00 |
| 22 Jun 2024 | 0,00000092 | -0,00000018 | -16,36% | 0,00000154 | 0,00000158 | 0,00000078 | 868.339,00 |
| 21 Jun 2024 | 0,00000110 | -0,00000042 | -27,63% | 0,00000142 | 0,00000154 | 0,00000081 | 762.538,00 |
| 20 Jun 2024 | 0,00000152 | 0,00000062 | 68,89% | 0,00000083 | 0,00000166 | 0,00000083 | 779.508,00 |
| 19 Jun 2024 | 0,00000090 | -0,00000060 | -40,00% | 0,00000119 | 0,00000150 | 0,00000075 | 697.266,00 |
| 18 Jun 2024 | 0,00000150 | 0,00000045 | 42,86% | 0,00000118 | 0,00000157 | 0,00000077 | 666.874,00 |
| 17 Jun 2024 | 0,00000105 | -0,00000054 | -33,96% | 0,00000166 | 0,00000166 | 0,00000081 | 786.099,00 |
| 16 Jun 2024 | 0,00000159 | 0,00000030 | 23,26% | 0,00000125 | 0,00000159 | 0,00000078 | 834.315,00 |
| 15 Jun 2024 | 0,00000129 | 0,00000021 | 19,44% | 0,00000164 | 0,00000166 | 0,00000083 | 580.499,00 |
| 14 Jun 2024 | 0,00000108 | 0,00000017 | 18,68% | 0,00000152 | 0,00000158 | 0,00000079 | 514.887,00 |
| 13 Jun 2024 | 0,00000091 | -0,00000021 | -18,75% | 0,00000139 | 0,00000157 | 0,00000075 | 532.068,00 |
| 12 Jun 2024 | 0,00000112 | -0,00000041 | -26,80% | 0,00000166 | 0,00000166 | 0,00000079 | 694.033,00 |
| 11 Jun 2024 | 0,00000153 | 0,00000033 | 27,50% | 0,00000133 | 0,00000158 | 0,00000081 | 672.009,00 |
| 10 Jun 2024 | 0,00000120 | 0,00000018 | 17,65% | 0,00000111 | 0,00000166 | 0,00000077 | 668.863,00 |
| 09 Jun 2024 | 0,00000102 | 0,00000001 | 0,99% | 0,00000099 | 0,00000166 | 0,00000080 | 538.454,00 |
| 08 Jun 2024 | 0,00000101 | 0,00000014 | 16,09% | 0,00000099 | 0,00000157 | 0,00000076 | 924.587,00 |
| 07 Jun 2024 | 0,00000087 | -0,00000057 | -39,58% | 0,00000160 | 0,00000162 | 0,00000077 | 783.621,00 |
| 06 Jun 2024 | 0,00000144 | -0,00000014 | -8,86% | 0,00000143 | 0,00000163 | 0,00000100 | 624.374,00 |
| 05 Jun 2024 | 0,00000158 | 0,00000003 | 1,94% | 0,00000117 | 0,00000161 | 0,00000101 | 676.166,00 |
| 04 Jun 2024 | 0,00000155 | 0,00000009 | 6,16% | 0,00000126 | 0,00000165 | 0,00000105 | 511.534,00 |
| 03 Jun 2024 | 0,00000146 | 0,00000010 | 7,35% | 0,00000149 | 0,00000165 | 0,00000100 | 543.169,00 |
| 02 Jun 2024 | 0,00000136 | 0,00000004 | 3,03% | 0,00000149 | 0,00000161 | 0,00000101 | 705.159,00 |
| 01 Jun 2024 | 0,00000132 | -0,00000022 | -14,29% | 0,00000147 | 0,00000156 | 0,00000103 | 592.582,00 |
| 31 Mai 2024 | 0,00000154 | 0,00000050 | 48,08% | 0,00000121 | 0,00000164 | 0,00000101 | 472.216,00 |
| 30 Mai 2024 | 0,00000104 | -0,00000052 | -33,33% | 0,00000138 | 0,00000158 | 0,00000102 | 599.742,00 |
| 29 Mai 2024 | 0,00000156 | 0,00000027 | 20,93% | 0,00000125 | 0,00000166 | 0,00000104 | 693.930,00 |
| 28 Mai 2024 | 0,00000129 | 0,00000005 | 4,03% | 0,00000110 | 0,00000162 | 0,00000100 | 469.276,00 |
| 27 Mai 2024 | 0,00000124 | 0,00000022 | 21,57% | 0,00000133 | 0,00000156 | 0,00000107 | 505.373,00 |
| 26 Mai 2024 | 0,00000102 | -0,00000055 | -35,03% | 0,00000143 | 0,00000160 | 0,00000097 | 697.488,00 |
| 25 Mai 2024 | 0,00000157 | 0,00000052 | 49,52% | 0,00000135 | 0,00000159 | 0,00000102 | 670.284,00 |
| 24 Mai 2024 | 0,00000105 | -0,00000045 | -30,00% | 0,00000160 | 0,00000160 | 0,00000100 | 652.737,00 |
| 23 Mai 2024 | 0,00000150 | 0,00000001 | 0,67% | 0,00000138 | 0,00000160 | 0,00000102 | 586.229,00 |
| 22 Mai 2024 | 0,00000149 | 0,00000017 | 12,88% | 0,00000114 | 0,00000165 | 0,00000101 | 608.222,00 |
| 21 Mai 2024 | 0,00000132 | 0,00000010 | 8,20% | 0,00000156 | 0,00000166 | 0,00000103 | 758.771,00 |
| 20 Mai 2024 | 0,00000122 | -0,00000042 | -25,61% | 0,00000161 | 0,00000163 | 0,00000098 | 605.781,00 |
| 19 Mai 2024 | 0,00000164 | 0,00000021 | 14,69% | 0,00000102 | 0,00000164 | 0,00000102 | 607.365,00 |
| 18 Mai 2024 | 0,00000143 | -0,00000019 | -11,73% | 0,00000157 | 0,00000159 | 0,00000097 | 543.923,00 |
| 17 Mai 2024 | 0,00000162 | 0,00000020 | 14,08% | 0,00000147 | 0,00000164 | 0,00000101 | 555.413,00 |
| 16 Mai 2024 | 0,00000142 | 0,00000015 | 11,81% | 0,00000100 | 0,00000166 | 0,00000100 | 703.580,00 |
| 15 Mai 2024 | 0,00000127 | -0,00000030 | -19,11% | 0,00000160 | 0,00000162 | 0,00000099 | 589.288,00 |
| 14 Mai 2024 | 0,00000157 | 0,00000003 | 1,95% | 0,00000140 | 0,00000164 | 0,00000115 | 360.582,00 |
| 13 Mai 2024 | 0,00000154 | 0,00000008 | 5,48% | 0,00000116 | 0,00000167 | 0,00000100 | 548.384,00 |
| 12 Mai 2024 | 0,00000146 | -0,00000009 | -5,81% | 0,00000155 | 0,00000165 | 0,00000107 | 450.399,00 |
| 11 Mai 2024 | 0,00000155 | 0,00000012 | 8,39% | 0,00000102 | 0,00000167 | 0,00000096 | 660.639,00 |
| 10 Mai 2024 | 0,00000143 | -0,00000023 | -13,86% | 0,00000163 | 0,00000163 | 0,00000098 | 626.966,00 |
| 09 Mai 2024 | 0,00000166 | 0,00000045 | 37,19% | 0,00000147 | 0,00000166 | 0,00000094 | 526.785,00 |
| 08 Mai 2024 | 0,00000121 | -0,00000036 | -22,93% | 0,00000095 | 0,00000165 | 0,00000089 | 377.752,00 |
| 07 Mai 2024 | 0,00000157 | 0,00000025 | 18,94% | 0,00000102 | 0,00000162 | 0,00000088 | 490.931,00 |
| 06 Mai 2024 | 0,00000132 | -0,00000028 | -17,50% | 0,00000148 | 0,00000167 | 0,00000093 | 629.983,00 |
| 05 Mai 2024 | 0,00000160 | 0,00000005 | 3,23% | 0,00000084 | 0,00000167 | 0,00000084 | 530.175,00 |
| 04 Mai 2024 | 0,00000155 | -0,00000012 | -7,19% | 0,00000139 | 0,00000155 | 0,00000089 | 794.414,00 |
| 03 Mai 2024 | 0,00000167 | 0,00000058 | 53,21% | 0,00000105 | 0,00000167 | 0,00000100 | 555.259,00 |
| 02 Mai 2024 | 0,00000109 | -0,00000056 | -33,94% | 0,00000127 | 0,00000165 | 0,00000102 | 587.245,00 |
| 01 Mai 2024 | 0,00000165 | 0,00000037 | 28,91% | 0,00000125 | 0,00000167 | 0,00000105 | 518.787,00 |
| 30 Abr 2024 | 0,00000128 | -0,00000036 | -21,95% | 0,00000126 | 0,00000167 | 0,00000087 | 531.111,00 |
| 29 Abr 2024 | 0,00000164 | 0,00000034 | 26,15% | 0,00000121 | 0,00000165 | 0,00000088 | 417.195,00 |
| 28 Abr 2024 | 0,00000130 | -0,00000036 | -21,69% | 0,00000113 | 0,00000160 | 0,00000079 | 567.065,00 |
| 27 Abr 2024 | 0,00000166 | 0,00000086 | 107,50% | 0,00000111 | 0,00000166 | 0,00000078 | 802.528,00 |
