Cotações Históricas BTTUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 0,00000125 | 0,00000008 | 6,84% | 0,00000117 | 0,00000125 | 0,00000117 | -45.085.410.220,00 |
19 Mai 2024 | 0,00000117 | -0,00000003 | -2,50% | 0,00000120 | 0,00000122 | 0,00000117 | 47.689.049.865,00 |
18 Mai 2024 | 0,00000120 | -0,00000001 | -0,83% | 0,00000121 | 0,00000122 | 0,00000120 | -26.700.621.057,00 |
17 Mai 2024 | 0,00000121 | 0,00000003 | 2,54% | 0,00000118 | 0,00000121 | 0,00000117 | -48.998.251.503,00 |
16 Mai 2024 | 0,00000118 | -0,00000003 | -2,48% | 0,00000121 | 0,00000121 | 0,00000117 | -22.390.253.267,00 |
15 Mai 2024 | 0,00000121 | 0,00000007 | 6,14% | 0,00000114 | 0,00000121 | 0,00000114 | -60.353.428.773,00 |
14 Mai 2024 | 0,00000114 | -0,00000003 | -2,56% | 0,00000117 | 0,00000119 | 0,00000114 | -11.014.365.421,00 |
13 Mai 2024 | 0,00000117 | 0,00 | 0,00% | 0,00000117 | 0,00000123 | 0,00000113 | -11.387.855.630,00 |
12 Mai 2024 | 0,00000117 | 0,00 | 0,00% | 0,00000117 | 0,00000118 | 0,00000115 | 6.117.260.783,00 |
11 Mai 2024 | 0,00000117 | 0,00 | 0,00% | 0,00000117 | 0,00000119 | 0,00000116 | -56.509.062.338,00 |
10 Mai 2024 | 0,00000117 | -0,00000004 | -3,31% | 0,00000121 | 0,00000121 | 0,00000117 | 28.048.613.202,00 |
09 Mai 2024 | 0,00000121 | 0,00000001 | 0,83% | 0,00000119 | 0,00000121 | 0,00000117 | 34.186.949.729,00 |
08 Mai 2024 | 0,00000120 | 0,00 | 0,00% | 0,00000120 | 0,00000120 | 0,00000120 | 0,00 |
07 Mai 2024 | 0,00000120 | -0,00000002 | -1,64% | 0,00000122 | 0,00000123 | 0,00000120 | 36.511.136.785,00 |
06 Mai 2024 | 0,00000122 | -0,00000003 | -2,40% | 0,00000125 | 0,00000127 | 0,00000122 | -16.544.460.184,00 |
05 Mai 2024 | 0,00000125 | -0,00000002 | -1,57% | 0,00000127 | 0,00000127 | 0,00000123 | -12.674.100.667,00 |
04 Mai 2024 | 0,00000127 | 0,00000003 | 2,42% | 0,00000125 | 0,00000128 | 0,00000123 | -7.291.754.611,00 |
03 Mai 2024 | 0,00000124 | 0,00000004 | 3,33% | 0,00000119 | 0,00000125 | 0,00000119 | -39.076.222.521,00 |
02 Mai 2024 | 0,00000120 | 0,00000002 | 1,69% | 0,00000118 | 0,00000123 | 0,00000113 | -55.908.793.589,00 |
01 Mai 2024 | 0,00000118 | -0,00000004 | -3,28% | 0,00000122 | 0,00000123 | 0,00000110 | -87.748.995.025,00 |
30 Abr 2024 | 0,00000122 | -0,00000005 | -3,94% | 0,00000128 | 0,00000131 | 0,00000118 | 71.818.296.000,00 |
29 Abr 2024 | 0,00000127 | -0,00000003 | -2,31% | 0,00000129 | 0,00000130 | 0,00000125 | -28.287.070.206,00 |
28 Abr 2024 | 0,00000130 | -0,00000002 | -1,52% | 0,00000132 | 0,00000133 | 0,00000129 | -77.880.715.089,00 |
27 Abr 2024 | 0,00000132 | -0,00000001 | -0,75% | 0,00000132 | 0,00000139 | 0,00000129 | -48.342.360.403,00 |
26 Abr 2024 | 0,00000133 | 0,00000007 | 5,56% | 0,00000126 | 0,00000140 | 0,00000125 | -64.197.003.959,00 |
25 Abr 2024 | 0,00000126 | -0,00000005 | -3,82% | 0,00000127 | 0,00000128 | 0,00000124 | 72.208.912.554,00 |
24 Abr 2024 | 0,00000131 | 0,00 | 0,00% | 0,00000131 | 0,00000131 | 0,00000131 | 0,00 |
23 Abr 2024 | 0,00000131 | -0,00000002 | -1,50% | 0,00000133 | 0,00000135 | 0,00000129 | 31.088.969.919,00 |
22 Abr 2024 | 0,00000133 | 0,00000002 | 1,53% | 0,00000131 | 0,00000134 | 0,00000130 | 34.746.676.349,00 |
21 Abr 2024 | 0,00000131 | 0,00 | 0,00% | 0,00000130 | 0,00000138 | 0,00000130 | 82.362.530.878,00 |
20 Abr 2024 | 0,00000131 | 0,00000006 | 4,80% | 0,00000124 | 0,00000132 | 0,00000123 | -46.041.964.343,00 |
19 Abr 2024 | 0,00000125 | -0,00000003 | -2,34% | 0,00000127 | 0,00000127 | 0,00000117 | 49.382.039.882,00 |
18 Abr 2024 | 0,00000128 | 0,00000004 | 3,23% | 0,00000124 | 0,00000131 | 0,00000121 | -16.236.110.212,00 |
17 Abr 2024 | 0,00000124 | -0,00000003 | -2,36% | 0,00000126 | 0,00000132 | 0,00000121 | 13.773.303.801,00 |
16 Abr 2024 | 0,00000127 | -0,00000001 | -0,78% | 0,00000128 | 0,00000128 | 0,00000122 | -38.121.806.557,00 |
15 Abr 2024 | 0,00000128 | -0,00000005 | -3,76% | 0,00000133 | 0,00000136 | 0,00000125 | -29.084.608.702,00 |
14 Abr 2024 | 0,00000133 | 0,00000006 | 4,72% | 0,00000128 | 0,00000133 | 0,00000122 | -26.134.343.688,00 |
13 Abr 2024 | 0,00000127 | -0,00000015 | -10,56% | 0,00000140 | 0,00000146 | 0,00000118 | -20.661.066.255,00 |
12 Abr 2024 | 0,00000142 | -0,00000012 | -7,79% | 0,00000153 | 0,00000169 | 0,00000136 | 85.153.007.971,00 |
11 Abr 2024 | 0,00000154 | 0,00000004 | 2,67% | 0,00000149 | 0,00000157 | 0,00000146 | 63.521.980.888,00 |
10 Abr 2024 | 0,00000150 | 0,00000002 | 1,35% | 0,00000149 | 0,00000151 | 0,00000141 | 50.092.681.006,00 |
09 Abr 2024 | 0,00000148 | -0,00000009 | -5,73% | 0,00000157 | 0,00000157 | 0,00000148 | -15.653.347.693,00 |
08 Abr 2024 | 0,00000157 | 0,00000008 | 5,37% | 0,00000149 | 0,00000157 | 0,00000147 | -83.918.017.802,00 |
07 Abr 2024 | 0,00000149 | 0,00000001 | 0,68% | 0,00000148 | 0,00000152 | 0,00000148 | 36.234.674.562,00 |
06 Abr 2024 | 0,00000148 | 0,00000006 | 4,23% | 0,00000142 | 0,00000149 | 0,00000141 | -59.390.162.351,00 |
05 Abr 2024 | 0,00000142 | -0,00000002 | -1,39% | 0,00000143 | 0,00000145 | 0,00000137 | 88.477.435.508,00 |
04 Abr 2024 | 0,00000144 | 0,00000005 | 3,60% | 0,00000139 | 0,00000146 | 0,00000137 | 39.511.308.730,00 |
03 Abr 2024 | 0,00000139 | 0,00 | 0,00% | 0,00000139 | 0,00000144 | 0,00000136 | 67.787.525.138,00 |
02 Abr 2024 | 0,00000139 | -0,00000013 | -8,55% | 0,00000151 | 0,00000151 | 0,00000136 | 8.308.142.434,00 |
01 Abr 2024 | 0,00000152 | -0,00000009 | -5,59% | 0,00000161 | 0,00000164 | 0,00000147 | 52.127.289.625,00 |
31 Mar 2024 | 0,00000161 | 0,00000004 | 2,55% | 0,00000157 | 0,00000162 | 0,00000157 | 79.812.854.254,00 |
30 Mar 2024 | 0,00000157 | -0,00000004 | -2,48% | 0,00000161 | 0,00000163 | 0,00000157 | 77.193.642.364,00 |
29 Mar 2024 | 0,00000161 | 0,00000004 | 2,55% | 0,00000159 | 0,00000170 | 0,00000158 | 6.302.846.424,00 |
28 Mar 2024 | 0,00000157 | 0,00000005 | 3,29% | 0,00000151 | 0,00000161 | 0,00000147 | 71.194.729.584,00 |
27 Mar 2024 | 0,00000152 | -0,00000004 | -2,56% | 0,00000156 | 0,00000158 | 0,00000148 | 59.137.534.009,00 |
26 Mar 2024 | 0,00000156 | 0,00 | 0,00% | 0,00000156 | 0,00000162 | 0,00000154 | 12.836.750.609,00 |
25 Mar 2024 | 0,00000156 | 0,00000001 | 0,65% | 0,00000154 | 0,00000159 | 0,00000150 | 5.305.513.784,00 |
24 Mar 2024 | 0,00000155 | 0,00000007 | 4,73% | 0,00000147 | 0,00000160 | 0,00000144 | -1.382.962.113,00 |
23 Mar 2024 | 0,00000148 | 0,00000016 | 12,12% | 0,00000131 | 0,00000167 | 0,00000131 | -49.426.247.772,00 |
22 Mar 2024 | 0,00000132 | -0,00000005 | -3,65% | 0,00000137 | 0,00000138 | 0,00000129 | -45.181.300.216,00 |
21 Mar 2024 | 0,00000137 | -0,00000004 | -2,84% | 0,00000141 | 0,00000141 | 0,00000133 | 84.937.187.320,00 |
20 Mar 2024 | 0,00000141 | 0,00000016 | 12,80% | 0,00000126 | 0,00000142 | 0,00000122 | 86.929.838.213,00 |
19 Mar 2024 | 0,00000125 | -0,00000008 | -6,02% | 0,00000133 | 0,00000143 | 0,00000122 | 87.105.905.779,00 |
18 Mar 2024 | 0,00000133 | -0,00000013 | -8,90% | 0,00000145 | 0,00000145 | 0,00000130 | -87.576.795.526,00 |
17 Mar 2024 | 0,00000146 | 0,00000009 | 6,57% | 0,00000138 | 0,00000149 | 0,00000127 | -24.251.656.444,00 |
16 Mar 2024 | 0,00000137 | -0,00000019 | -12,18% | 0,00000155 | 0,00000158 | 0,00000135 | -34.558.763.599,00 |
15 Mar 2024 | 0,00000156 | -0,00000016 | -9,30% | 0,00000166 | 0,00000167 | 0,00000145 | 8.607.804.280,00 |
14 Mar 2024 | 0,00000172 | 0,00 | 0,00% | 0,00000172 | 0,00000172 | 0,00000172 | 0,00 |
13 Mar 2024 | 0,00000172 | 0,00000002 | 1,18% | 0,00000171 | 0,00000177 | 0,00000169 | -57.026.559.869,00 |
12 Mar 2024 | 0,00000170 | -0,00000008 | -4,49% | 0,00000178 | 0,00000179 | 0,00000164 | 71.273.951.423,00 |
11 Mar 2024 | 0,00000178 | 0,00000004 | 2,30% | 0,00000173 | 0,00000178 | 0,00000165 | -78.694.284.591,00 |
10 Mar 2024 | 0,00000174 | -0,00000001 | -0,57% | 0,00000182 | 0,00000182 | 0,00000170 | -36.068.842.582,00 |
09 Mar 2024 | 0,00000175 | 0,00 | 0,00% | 0,00000175 | 0,00000175 | 0,00000175 | 0,00 |
08 Mar 2024 | 0,00000175 | 0,00000005 | 2,94% | 0,00000170 | 0,00000181 | 0,00000166 | -63.201.888.496,00 |
07 Mar 2024 | 0,00000170 | -0,00000006 | -3,41% | 0,00000177 | 0,00000179 | 0,00000166 | 22.100.264.775,00 |
06 Mar 2024 | 0,00000176 | 0,00000008 | 4,76% | 0,00000178 | 0,00000193 | 0,00000163 | -42.544.884.321,00 |
05 Mar 2024 | 0,00000168 | -0,00000015 | -8,20% | 0,00000181 | 0,00000219 | 0,00000140 | 31.376.065.276,00 |
04 Mar 2024 | 0,00000183 | 0,00000040 | 27,97% | 0,00000144 | 0,00000196 | 0,00000136 | 77.316.192.216,00 |
03 Mar 2024 | 0,00000143 | -0,00000008 | -5,30% | 0,00000150 | 0,00000153 | 0,00000131 | 59.733.463.471,00 |
02 Mar 2024 | 0,00000151 | 0,00000018 | 13,53% | 0,00000132 | 0,00000153 | 0,00000132 | -8.945.330.953,00 |
01 Mar 2024 | 0,00000133 | 0,00000010 | 8,13% | 0,00000122 | 0,00000139 | 0,00000120 | -40.248.494.497,00 |
29 Fev 2024 | 0,00000123 | 0,00000011 | 9,82% | 0,00000112 | 0,00000149 | 0,00000110 | 8.337.859.858,00 |
28 Fev 2024 | 0,00000112 | 0,00000001 | 0,90% | 0,00000112 | 0,00000115 | 0,00000109 | 50.238.733.192,00 |
27 Fev 2024 | 0,00000111 | 0,00000002 | 1,83% | 0,00000109 | 0,00000116 | 0,00000109 | -38.287.624.616,00 |
26 Fev 2024 | 0,00000109 | 0,00000002 | 1,87% | 0,00000107 | 0,00000111 | 0,00000103 | -65.605.899.191,00 |
25 Fev 2024 | 0,00000107 | -0,00000001 | -0,93% | 0,00000108 | 0,00000108 | 0,00000106 | 62.075.628.340,00 |
24 Fev 2024 | 0,00000108 | 0,00000001 | 0,93% | 0,00000107 | 0,00000109 | 0,00000106 | 88.915.091.578,00 |
23 Fev 2024 | 0,00000107 | -0,00000002 | -1,83% | 0,00000109 | 0,00000111 | 0,00000105 | 29.240.506.131,00 |
22 Fev 2024 | 0,00000109 | 0,00000003 | 2,83% | 0,00000106 | 0,00000111 | 0,00000105 | -4.716.744.899,00 |
21 Fev 2024 | 0,00000106 | -0,00000004 | -3,64% | 0,00000110 | 0,00000110 | 0,00000104 | -63.974.292.256,00 |