# | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado |
---|
1.11E-6 | Mercatox | 0 | /cdn/crypto/logos/exchanges/MRTX.png | BTC 0,00000000 | 1730678521 | BTCM/BTC | https://mercatox.com/exchange/BTCM/BTC | BTC | 1 | https://mercatox.com/exchange/BTCM/BTC | 0 | 11 horas atrás |
Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. |
---|
1 | 0.07571826 | 0.00063681 | 0.841025665408 | 0.07296812 | 0.08164474 | 0 | CX |
4 | 0.06743273 | 0.00892234 | 13.2314678643 | 0.06536845 | 0.08164474 | 0 | CX |
12 | 0.06852715 | 0.00782792 | 11.4230928909 | 0.0583207 | 0.08164474 | 0 | CX |
26 | 0.06980706 | 0.00654801 | 9.38015438553 | 0.05513593 | 0.08164474 | 0 | CX |
52 | 0.03852404 | 0.03783103 | 98.2010972889 | 0.03812023 | 0.08189995 | 0 | CX |
156 | 0.0698165 | 0.00653857 | 9.3653649209 | 0.01721596 | 0.08189995 | 0 | CX |
260 | 0.01021201 | 0.06614306 | 647.698739034 | 0.00467275 | 0.08189995 | 0 | CX |
BTCMoon is a tokenized version of Bitcoin on the Ethereum blockchain.
Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
---|
1730677800 | 0.07643995 | -0.000403 | -0.52 | 0.07693321 | 0.07693321 | 0.0749089 | 0 |
1730591400 | 0.07684317 | -0.000252 | -0.33 | 0.07720824 | 0.07754304 | 0.07669881 | 0 |
1730505000 | 0.07709544 | -0.000959 | -1.23 | 0.07793063 | 0.07940691 | 0.07640278 | 0 |
1730418600 | 0.078054 | -0.00231 | -2.87 | 0.0802656 | 0.08064194 | 0.0773145 | 0 |
1730332200 | 0.08036436 | -0.000246 | -0.31 | 0.08071309 | 0.08092742 | 0.07930312 | 0 |
1730245800 | 0.08061027 | 0.00304255 | 3.92 | 0.07742601 | 0.08164474 | 0.07739183 | 0 |
1730159400 | 0.07756772 | 0.00214461 | 2.84 | 0.07571826 | 0.0779161 | 0.07296812 | 0 |
1730073000 | 0.07542311 | 0.00100869 | 1.36 | 0.07437 | 0.07572487 | 0.07420947 | 0 |
1729986600 | 0.07441442 | 0.00081381 | 1.11 | 0.07396018 | 0.07470314 | 0.07366396 | 0 |
1729900200 | 0.07360061 | -0.001978 | -2.62 | 0.07571826 | 0.0762884 | 0.07275501 | 0 |
1729813800 | 0.07557811 | 0.00157365 | 2.13 | 0.07397306 | 0.07630477 | 0.07383663 | 0 |
1729727400 | 0.07400446 | -0.000747 | -1.00 | 0.07473181 | 0.07473736 | 0.07238386 | 0 |
1729641000 | 0.07475148 | -0.00016 | -0.21 | 0.074746 | 0.0751872 | 0.07390144 | 0 |
1729554600 | 0.07491152 | -0.001682 | -2.20 | 0.07656121 | 0.077058 | 0.07419016 | 0 |
1729468200 | 0.07659313 | 0.00073139 | 0.96 | 0.07590091 | 0.07692652 | 0.07557612 | 0 |
1729381800 | 0.07586174 | -9.5E-5 | -0.13 | 0.07599394 | 0.07616482 | 0.07552164 | 0 |
1729295400 | 0.07595666 | 0.00123931 | 1.66 | 0.06688185 | 0.07657292 | 0.06669932 | 0 |
1729209000 | 0.07471735 | -0.000375 | -0.50 | 0.06688185 | 0.07486312 | 0.06669932 | 0 |
1729122600 | 0.07509235 | 0.00096506 | 1.30 | 0.07429452 | 0.07587924 | 0.0741359 | 0 |
1729036200 | 0.07412729 | 0.00074074 | 1.01 | 0.07332317 | 0.07525346 | 0.07199761 | 0 |
1728949800 | 0.07338655 | 0.00371554 | 5.33 | 0.06688185 | 0.07379071 | 0.06669932 | 0 |
1728863400 | 0.06967101 | -0.000429 | -0.61 | 0.07021716 | 0.07022608 | 0.06886273 | 0 |
1728777000 | 0.07009983 | 0.00077959 | 1.12 | 0.06941178 | 0.0704364 | 0.069344 | 0 |
1728690600 | 0.06932024 | 0.00250455 | 3.75 | 0.06688185 | 0.07038559 | 0.06669932 | 0 |
1728604200 | 0.06681569 | -0.00047 | -0.70 | 0.06722863 | 0.06795812 | 0.06536845 | 0 |
1728517800 | 0.06728603 | -0.001752 | -2.54 | 0.06898531 | 0.06937803 | 0.06696282 | 0 |
1728431400 | 0.06903778 | -0.000257 | -0.37 | 0.06915039 | 0.0701353 | 0.06867359 | 0 |
1728345000 | 0.06929491 | -0.000468 | -0.67 | 0.06743273 | 0.07150887 | 0.0671147 | 0 |
1728258600 | 0.06976271 | 0.00087933 | 1.28 | 0.06884034 | 0.06982778 | 0.06863723 | 0 |
1728172200 | 0.06888338 | 3.8E-5 | 0.06 | 0.06901834 | 0.06922794 | 0.06850099 | 0 |
1728085800 | 0.06884534 | 0.0013961 | 2.07 | 0.06743273 | 0.06932835 | 0.0671147 | 0 |
1727999400 | 0.06744924 | 7.4E-5 | 0.11 | 0.06720738 | 0.06819627 | 0.06661959 | 0 |
1727913000 | 0.06737511 | -0.000218 | -0.32 | 0.06752399 | 0.06913618 | 0.06657619 | 0 |
1727826600 | 0.06759295 | -0.002595 | -3.70 | 0.07029693 | 0.07113176 | 0.06685202 | 0 |
1727740200 | 0.07018746 | -0.00274 | -3.76 | 0.07274529 | 0.07278159 | 0.06986293 | 0 |
1727653800 | 0.07292752 | -0.00014 | -0.19 | 0.07312572 | 0.0732613 | 0.07265188 | 0 |
1727567400 | 0.07306737 | 8.8E-5 | 0.12 | 0.07307025 | 0.073485 | 0.07265384 | 0 |
1727481000 | 0.07297948 | 0.00065207 | 0.90 | 0.07227587 | 0.07381231 | 0.07197948 | 0 |
1727394600 | 0.07232741 | 0.00241375 | 3.45 | 0.07014475 | 0.07297619 | 0.06956455 | 0 |
1727308200 | 0.06991366 | -0.001516 | -2.12 | 0.0713382 | 0.0717248 | 0.06988521 | 0 |
1727221800 | 0.07142953 | 0.00108357 | 1.54 | 0.0702934 | 0.07177204 | 0.06963464 | 0 |
1727135400 | 0.07034596 | -0.000149 | -0.21 | 0.06457186 | 0.07089339 | 0.06400346 | 0 |
1727049000 | 0.07049521 | -5.0E-6 | -0.01 | 0.07034775 | 0.07096135 | 0.06926502 | 0 |
1726962600 | 0.07049998 | 0.00046713 | 0.67 | 0.07015602 | 0.07049998 | 0.06968058 | 0 |
1726876200 | 0.07003285 | 8.6E-5 | 0.12 | 0.06984581 | 0.0711535 | 0.06929018 | 0 |
1726789800 | 0.06994719 | 0.0019699 | 2.90 | 0.06857575 | 0.07088098 | 0.06848344 | 0 |
1726703400 | 0.06797729 | 0.00107758 | 1.61 | 0.06693284 | 0.06812843 | 0.06576685 | 0 |
1726617000 | 0.06689971 | 0.00215334 | 3.33 | 0.06465128 | 0.06808258 | 0.06397453 | 0 |
1726530600 | 0.06474637 | -0.000901 | -1.37 | 0.06568498 | 0.06571615 | 0.06388539 | 0 |
1726444200 | 0.06564699 | -0.000973 | -1.46 | 0.06661043 | 0.06703196 | 0.06521531 | 0 |
1726357800 | 0.06662014 | -0.000631 | -0.94 | 0.06720155 | 0.06731939 | 0.06605227 | 0 |
1726271400 | 0.06725155 | 0.00267378 | 4.14 | 0.06457186 | 0.06733435 | 0.06400346 | 0 |
1726185000 | 0.06457777 | 0.00089779 | 1.41 | 0.06370671 | 0.06499775 | 0.06368264 | 0 |
1726098600 | 0.06367998 | -0.000266 | -0.42 | 0.06397198 | 0.06437942 | 0.06166875 | 0 |
1726012200 | 0.06394597 | 0.00053993 | 0.85 | 0.06322235 | 0.06441793 | 0.062636 | 0 |
1725925800 | 0.06340604 | 0.00239178 | 3.92 | 0.06438587 | 0.06464205 | 0.06075677 | 0 |
1725839400 | 0.06101426 | 0.0009659 | 1.61 | 0.06013423 | 0.06140069 | 0.05953713 | 0 |
1725753000 | 0.06004836 | 0.0002438 | 0.41 | 0.05992448 | 0.06085388 | 0.05965526 | 0 |
1725666600 | 0.05980456 | -0.002524 | -4.05 | 0.06234896 | 0.06319686 | 0.0583207 | 0 |
1725580200 | 0.06232873 | -0.001928 | -3.00 | 0.06438587 | 0.06464205 | 0.06191089 | 0 |
1725493800 | 0.06425656 | 0.00025581 | 0.40 | 0.06373475 | 0.06493897 | 0.0619566 | 0 |
1725407400 | 0.06400075 | -0.001671 | -2.54 | 0.06563781 | 0.06636293 | 0.06390449 | 0 |
1725321000 | 0.06567204 | 0.0021143 | 3.33 | 0.06544261 | 0.06594673 | 0.06371196 | 0 |
1725234600 | 0.06355774 | -0.001882 | -2.88 | 0.06544261 | 0.06553307 | 0.06354231 | 0 |
1725148200 | 0.0654395 | -0.000158 | -0.24 | 0.06560815 | 0.06587609 | 0.06523018 | 0 |
1725061800 | 0.06559794 | -0.000308 | -0.47 | 0.06582003 | 0.06646786 | 0.06428184 | 0 |
1724975400 | 0.0659063 | 0.00021107 | 0.32 | 0.06552042 | 0.06790265 | 0.06535494 | 0 |
1724889000 | 0.06569523 | -0.000527 | -0.80 | 0.0660412 | 0.06682261 | 0.06429506 | 0 |
1724802600 | 0.06622272 | -0.003602 | -5.16 | 0.06979133 | 0.07014691 | 0.06440829 | 0 |
1724716200 | 0.06982483 | -0.001522 | -2.13 | 0.07143829 | 0.07153678 | 0.06982483 | 0 |
1724629800 | 0.07134651 | 0.00030121 | 0.42 | 0.0712594 | 0.07215001 | 0.07086483 | 0 |
1724543400 | 0.0710453 | -2.0E-5 | -0.03 | 0.07115792 | 0.07159571 | 0.07067007 | 0 |
1724457000 | 0.07106505 | 0.00403679 | 6.02 | 0.06702685 | 0.07194931 | 0.06702685 | 0 |
1724370600 | 0.06702826 | -0.000882 | -1.30 | 0.06522891 | 0.06840685 | 0.06247741 | 0 |
1724284200 | 0.0679098 | 0.00229491 | 3.50 | 0.06549831 | 0.06813957 | 0.06536973 | 0 |
1724197800 | 0.06561489 | -0.000309 | -0.47 | 0.0659327 | 0.06807808 | 0.06505571 | 0 |
1724111400 | 0.06592381 | 0.00068097 | 1.04 | 0.06522891 | 0.06642288 | 0.06247741 | 0 |
1724025000 | 0.06524284 | -0.000727 | -1.10 | 0.06603321 | 0.06683708 | 0.06524284 | 0 |
1723938600 | 0.06596938 | 0.00056083 | 0.86 | 0.06535477 | 0.0662265 | 0.06531551 | 0 |
1723852200 | 0.06540855 | 0.00147756 | 2.31 | 0.06389323 | 0.06640883 | 0.06345831 | 0 |
1723765800 | 0.06393099 | -0.001392 | -2.13 | 0.06522891 | 0.06642288 | 0.06247741 | 0 |
1723679400 | 0.06532306 | -0.001861 | -2.77 | 0.06718014 | 0.06856205 | 0.06492162 | 0 |
1723593000 | 0.06718376 | 0.00125026 | 1.90 | 0.06588452 | 0.0683268 | 0.06492129 | 0 |
1723506600 | 0.0659335 | 0.00063025 | 0.97 | 0.06852715 | 0.06852715 | 0.06423346 | 0 |
1723420200 | 0.06530325 | -0.002256 | -3.34 | 0.06783064 | 0.06852669 | 0.06476126 | 0 |
1723333800 | 0.06755887 | 0.00019516 | 0.29 | 0.06757536 | 0.06824888 | 0.0669325 | 0 |
1723247400 | 0.06736371 | -0.001218 | -1.78 | 0.06852715 | 0.06852715 | 0.06617197 | 0 |
1723161000 | 0.06858183 | 0.00737191 | 12.04 | 0.06108424 | 0.0695443 | 0.06085107 | 0 |
1723074600 | 0.06120992 | -0.000936 | -1.51 | 0.06221335 | 0.06403359 | 0.06059113 | 0 |
1722988200 | 0.06214622 | 0.00190893 | 3.17 | 0.05993204 | 0.06334384 | 0.05993204 | 0 |
1722901800 | 0.06023729 | -0.004373 | -6.77 | 0.06449712 | 0.06465705 | 0.05513593 | 0 |
1722815400 | 0.06461068 | -0.002825 | -4.19 | 0.06734259 | 0.0677923 | 0.06362814 | 0 |
1722729000 | 0.0674352 | -0.000764 | -1.12 | 0.06817795 | 0.06898643 | 0.066489 | 0 |