Cotações Históricas BTCUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 61.274,60 | 779,16 | 1,29% | 61.155,85 | 62.248,10 | 60.364,18 | 1,00 |
26 Jun 2024 | 60.495,44 | -1.598,64 | -2,57% | 61.618,49 | 62.248,11 | 60.495,44 | 0,00 |
25 Jun 2024 | 62.094,08 | 1.957,37 | 3,25% | 59.981,06 | 62.365,72 | 59.981,06 | 2,00 |
24 Jun 2024 | 60.136,71 | -3.469,91 | -5,46% | 63.337,00 | 63.488,52 | 58.696,40 | 3,00 |
23 Jun 2024 | 63.606,62 | -291,90 | -0,46% | 63.898,52 | 64.365,83 | 63.606,62 | 0,00 |
22 Jun 2024 | 63.898,52 | 117,28 | 0,18% | 63.606,67 | 64.365,72 | 63.606,67 | 2,00 |
21 Jun 2024 | 63.781,24 | -779,39 | -1,21% | 64.560,50 | 64.899,00 | 62.112,71 | 2,00 |
20 Jun 2024 | 64.560,63 | -708,65 | -1,09% | 64.602,23 | 66.781,99 | 64.540,59 | 1,00 |
19 Jun 2024 | 65.269,28 | 269,28 | 0,41% | 64.719,49 | 65.713,74 | 64.699,61 | 0,00 |
18 Jun 2024 | 65.000,00 | -1.592,57 | -2,39% | 66.100,00 | 66.100,00 | 61.592,99 | 4,00 |
17 Jun 2024 | 66.592,57 | -7,43 | -0,01% | 66.600,00 | 66.973,56 | 65.021,64 | 0,00 |
16 Jun 2024 | 66.600,00 | -23,23 | -0,03% | 66.062,49 | 66.973,61 | 65.812,80 | 0,00 |
15 Jun 2024 | 66.623,23 | 773,23 | 1,17% | 65.850,00 | 66.625,00 | 65.621,96 | 0,00 |
14 Jun 2024 | 65.850,00 | -1.239,71 | -1,85% | 67.116,47 | 67.531,00 | 65.001,00 | 2,00 |
13 Jun 2024 | 67.089,71 | -1.708,97 | -2,48% | 67.806,58 | 68.449,80 | 66.367,87 | 2,00 |
12 Jun 2024 | 68.798,68 | 1.763,37 | 2,63% | 66.929,95 | 70.000,00 | 66.900,00 | 0,00 |
11 Jun 2024 | 67.035,31 | -2.159,17 | -3,12% | 69.194,48 | 69.800,00 | 66.367,87 | 5,00 |
10 Jun 2024 | 69.194,48 | -39,35 | -0,06% | 69.233,84 | 69.999,94 | 69.013,00 | 0,00 |
09 Jun 2024 | 69.233,84 | -463,54 | -0,67% | 69.697,37 | 69.698,33 | 68.830,36 | 0,00 |
08 Jun 2024 | 69.697,38 | 572,75 | 0,83% | 69.124,63 | 69.736,36 | 68.915,79 | 0,00 |
07 Jun 2024 | 69.124,63 | -1.721,95 | -2,43% | 70.846,58 | 71.789,00 | 68.751,00 | 7,00 |
06 Jun 2024 | 70.846,58 | -134,26 | -0,19% | 70.747,82 | 71.693,71 | 70.413,45 | 1,00 |
05 Jun 2024 | 70.980,83 | 385,82 | 0,55% | 70.170,66 | 71.863,20 | 70.170,66 | 2,00 |
04 Jun 2024 | 70.595,01 | 1.574,01 | 2,28% | 68.777,64 | 70.728,00 | 68.531,08 | 1,00 |
03 Jun 2024 | 69.021,00 | 1.056,91 | 1,56% | 67.593,57 | 69.516,69 | 67.314,96 | 1,00 |
02 Jun 2024 | 67.964,10 | -182,62 | -0,27% | 67.403,08 | 68.142,49 | 67.355,37 | 0,00 |
01 Jun 2024 | 68.146,72 | 479,58 | 0,71% | 67.188,37 | 68.162,56 | 67.170,48 | 0,00 |
31 Mai 2024 | 67.667,14 | -1.115,35 | -1,62% | 67.977,57 | 68.857,04 | 66.800,00 | 0,00 |
30 Mai 2024 | 68.782,49 | 782,49 | 1,15% | 67.652,39 | 69.096,01 | 67.000,00 | 1,00 |
29 Mai 2024 | 68.000,00 | -826,19 | -1,20% | 68.826,19 | 69.254,35 | 67.228,68 | 1,00 |
28 Mai 2024 | 68.826,19 | -122,08 | -0,18% | 69.763,52 | 69.763,52 | 67.267,70 | 5,00 |
27 Mai 2024 | 68.948,27 | -6,88 | -0,01% | 68.138,19 | 70.349,45 | 68.024,95 | 1,00 |
26 Mai 2024 | 68.955,15 | -343,05 | -0,50% | 68.850,91 | 69.400,00 | 68.074,58 | 0,00 |
25 Mai 2024 | 69.298,21 | 1.150,14 | 1,69% | 68.148,10 | 69.382,87 | 68.140,10 | 0,00 |
24 Mai 2024 | 68.148,07 | 166,97 | 0,25% | 67.509,60 | 69.382,87 | 66.787,88 | 1,00 |
23 Mai 2024 | 67.981,10 | -871,85 | -1,27% | 68.964,07 | 69.900,45 | 66.854,42 | 1,00 |
22 Mai 2024 | 68.852,96 | -1.004,75 | -1,44% | 70.491,13 | 70.491,13 | 68.852,96 | 1,00 |
21 Mai 2024 | 69.857,71 | -1.267,03 | -1,78% | 68.035,30 | 71.364,20 | 68.035,30 | 1,00 |
20 Mai 2024 | 71.124,74 | 4.605,21 | 6,92% | 66.519,53 | 71.124,74 | 65.954,52 | 0,00 |
19 Mai 2024 | 66.519,53 | -650,27 | -0,97% | 66.616,92 | 67.584,35 | 66.519,53 | 4,00 |
18 Mai 2024 | 67.169,80 | 656,23 | 0,99% | 66.652,70 | 67.716,63 | 66.292,96 | 1,00 |
17 Mai 2024 | 66.513,57 | 1.111,18 | 1,70% | 65.402,16 | 67.181,03 | 64.837,40 | 0,00 |
16 Mai 2024 | 65.402,39 | -1.057,20 | -1,59% | 66.056,48 | 66.459,49 | 64.347,99 | 1,00 |
15 Mai 2024 | 66.459,58 | 4.792,53 | 7,77% | 61.667,06 | 66.459,58 | 60.739,28 | 3,00 |
14 Mai 2024 | 61.667,06 | -1.032,94 | -1,65% | 62.700,00 | 63.144,84 | 61.171,54 | 0,00 |
13 Mai 2024 | 62.700,00 | 1.200,00 | 1,95% | 61.262,81 | 63.452,55 | 60.582,01 | 1,00 |
12 Mai 2024 | 61.500,00 | 135,96 | 0,22% | 61.358,02 | 61.667,47 | 60.679,03 | 0,00 |
11 Mai 2024 | 61.364,04 | 76,03 | 0,12% | 61.288,00 | 61.398,35 | 60.643,84 | 0,00 |
10 Mai 2024 | 61.288,00 | -1.940,00 | -3,07% | 63.016,84 | 63.674,00 | 60.290,00 | 0,00 |
09 Mai 2024 | 63.228,00 | 1.746,65 | 2,84% | 60.996,05 | 63.228,00 | 60.787,03 | 2,00 |
08 Mai 2024 | 61.481,35 | -908,56 | -1,46% | 62.115,00 | 63.281,68 | 60.655,61 | 3,00 |
07 Mai 2024 | 62.389,91 | -1.089,68 | -1,72% | 63.374,84 | 64.147,55 | 62.389,91 | 0,00 |
06 Mai 2024 | 63.479,59 | -273,82 | -0,43% | 63.805,14 | 65.415,15 | 62.913,00 | 0,00 |
05 Mai 2024 | 63.753,41 | 214,68 | 0,34% | 63.798,60 | 64.320,35 | 62.765,47 | 0,00 |
04 Mai 2024 | 63.538,73 | 1.015,73 | 1,62% | 63.185,17 | 64.375,91 | 62.179,06 | 1,00 |
03 Mai 2024 | 62.523,00 | 3.703,36 | 6,30% | 59.115,99 | 63.421,04 | 58.696,40 | 7,00 |
02 Mai 2024 | 58.819,64 | 513,78 | 0,88% | 58.305,86 | 59.499,74 | 56.825,78 | 4,00 |
01 Mai 2024 | 58.305,86 | -2.095,09 | -3,47% | 60.257,01 | 60.632,40 | 56.541,83 | 3,00 |
30 Abr 2024 | 60.400,95 | -3.653,17 | -5,70% | 63.299,63 | 64.375,91 | 59.395,29 | 3,00 |
29 Abr 2024 | 64.054,12 | 927,81 | 1,47% | 63.126,31 | 64.054,12 | 62.000,00 | 4,00 |
28 Abr 2024 | 63.126,31 | 0,00 | 0,00% | 63.122,27 | 64.370,42 | 63.122,27 | 1,00 |
27 Abr 2024 | 63.126,31 | -240,92 | -0,38% | 63.367,22 | 63.541,90 | 62.374,30 | 1,00 |
26 Abr 2024 | 63.367,22 | -1.593,02 | -2,45% | 64.315,48 | 64.940,09 | 62.992,59 | 0,00 |
25 Abr 2024 | 64.960,24 | 960,24 | 1,50% | 63.840,40 | 65.431,66 | 62.772,91 | 1,00 |
24 Abr 2024 | 64.000,00 | -2.328,48 | -3,51% | 66.292,96 | 67.269,02 | 63.710,56 | 1,00 |
23 Abr 2024 | 66.328,48 | -846,99 | -1,26% | 67.101,09 | 67.448,86 | 65.506,73 | 2,00 |
22 Abr 2024 | 67.175,47 | 2.716,72 | 4,21% | 64.999,94 | 67.366,00 | 64.563,82 | 1,00 |
21 Abr 2024 | 64.458,75 | -22,77 | -0,04% | 64.513,57 | 65.790,27 | 64.297,84 | 1,00 |
20 Abr 2024 | 64.481,51 | 960,00 | 1,51% | 62.518,82 | 65.286,60 | 62.518,82 | 1,00 |
19 Abr 2024 | 63.521,51 | -344,77 | -0,54% | 63.178,03 | 65.762,07 | 58.015,60 | 3,00 |
18 Abr 2024 | 63.866,29 | 2.366,29 | 3,85% | 61.500,00 | 64.045,28 | 59.565,35 | 2,00 |
17 Abr 2024 | 61.500,00 | -1.745,44 | -2,76% | 63.271,25 | 64.444,11 | 59.000,12 | 3,00 |
16 Abr 2024 | 63.245,44 | -472,48 | -0,74% | 63.717,92 | 64.036,51 | 60.420,95 | 2,00 |
15 Abr 2024 | 63.717,92 | -1.957,24 | -2,98% | 65.675,16 | 66.737,14 | 62.727,83 | 4,00 |
14 Abr 2024 | 65.675,16 | 1.378,03 | 2,14% | 64.866,40 | 66.140,07 | 62.362,67 | 6,00 |
13 Abr 2024 | 64.297,13 | -2.726,71 | -4,07% | 67.023,90 | 68.052,75 | 62.200,14 | 4,00 |
12 Abr 2024 | 67.023,84 | -3.326,07 | -4,73% | 70.200,00 | 71.495,04 | 65.929,37 | 1,00 |
11 Abr 2024 | 70.349,92 | -499,12 | -0,70% | 70.162,84 | 71.414,55 | 69.255,19 | 0,00 |
10 Abr 2024 | 70.849,04 | 1.277,22 | 1,84% | 69.571,82 | 70.849,81 | 67.085,75 | 1,00 |
09 Abr 2024 | 69.571,82 | -2.217,89 | -3,09% | 71.521,41 | 71.953,07 | 68.546,43 | 5,00 |
08 Abr 2024 | 71.789,71 | 2.787,50 | 4,04% | 69.422,76 | 72.825,30 | 68.812,16 | 2,00 |
07 Abr 2024 | 69.002,21 | 231,63 | 0,34% | 68.770,58 | 69.762,79 | 68.770,58 | 1,00 |
06 Abr 2024 | 68.770,58 | 968,21 | 1,43% | 67.369,00 | 69.781,33 | 67.247,25 | 1,00 |
05 Abr 2024 | 67.802,37 | -154,05 | -0,23% | 67.996,01 | 68.469,99 | 66.067,44 | 2,00 |
04 Abr 2024 | 67.956,42 | 958,10 | 1,43% | 66.908,49 | 69.303,97 | 63.810,20 | 4,00 |
03 Abr 2024 | 66.998,33 | 1.370,41 | 2,09% | 65.627,92 | 67.042,22 | 64.802,26 | 2,00 |
02 Abr 2024 | 65.627,92 | -4.153,41 | -5,95% | 69.527,47 | 69.781,33 | 64.305,49 | 2,00 |
01 Abr 2024 | 69.781,33 | -887,80 | -1,26% | 70.350,00 | 71.197,47 | 68.351,37 | 2,00 |
31 Mar 2024 | 70.669,13 | 717,10 | 1,03% | 69.356,36 | 70.878,56 | 69.356,36 | 1,00 |
30 Mar 2024 | 69.952,03 | 152,03 | 0,22% | 69.800,00 | 70.444,94 | 68.655,57 | 2,00 |