Mercado abrirá em 6 h 53 min

Bitcoin SV USD (BSV-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
59,04+1,72 (+3,00%)
A partir de 06:05AM UTC. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202458,7259,6157,9659,0459,0439.979.756
02 de mai. de 2024------
01 de mai. de 202460,5160,6355,9758,8658,8654.746.904
30 de abr. de 202465,5365,9159,0960,5160,5146.354.556
29 de abr. de 202465,8566,4363,7465,5365,5341.415.708
28 de abr. de 202467,0267,8565,7665,8565,8537.318.521
27 de abr. de 202465,4867,6364,6567,0267,0254.400.634
26 de abr. de 202466,7866,8364,6465,4865,4840.910.246
25 de abr. de 202468,1368,8365,4266,7866,7842.904.496
24 de abr. de 202471,2772,5767,7968,1368,1341.438.017
23 de abr. de 202472,5872,7971,1071,2771,2737.936.986
22 de abr. de 202469,7273,2569,5472,5872,5844.426.256
21 de abr. de 202471,0471,1968,7169,7269,7240.695.165
20 de abr. de 202465,8771,7865,2771,0471,0448.609.683
19 de abr. de 202467,2867,6561,7065,8765,8763.317.212
18 de abr. de 202465,0867,6163,8467,2867,2852.620.129
17 de abr. de 202467,3367,8363,6865,0965,0955.087.397
16 de abr. de 202466,7167,8463,9567,3367,3362.662.488
15 de abr. de 202470,9773,0564,5166,7166,7181.636.235
14 de abr. de 202467,2571,1464,5270,9770,9784.694.264
13 de abr. de 202478,6280,0561,0867,2567,25122.546.516
12 de abr. de 202492,3793,2173,5578,6278,6287.439.990
11 de abr. de 202494,4195,4191,2592,3792,3759.911.451
10 de abr. de 202494,6295,1390,8194,4194,4168.690.792
09 de abr. de 2024100,21100,6694,4794,6294,6278.102.171
08 de abr. de 202499,42101,2097,96100,21100,2194.130.802
07 de abr. de 2024101,57104,2097,8099,4299,42114.554.545
06 de abr. de 202494,19101,8393,90101,57101,57124.431.030
05 de abr. de 202496,40100,6992,0794,1994,19151.045.425
04 de abr. de 202491,9799,2791,7596,4096,40149.966.569
03 de abr. de 202487,1092,5184,5291,9791,97103.163.566
02 de abr. de 202495,7495,7484,1287,1087,10109.544.859
01 de abr. de 2024102,87104,7092,6295,7495,74124.970.636
31 de mar. de 202496,91104,9495,46102,87102,8774.606.437
30 de mar. de 202497,40100,5796,0796,9196,9199.311.489
29 de mar. de 202492,65100,8092,1497,4097,40169.720.362
28 de mar. de 202492,3994,0787,7892,6592,6599.658.026
27 de mar. de 202489,7592,8686,1392,3992,39136.307.413
26 de mar. de 202488,7291,0487,9289,7589,7576.354.729
25 de mar. de 202487,4290,6885,7688,7288,7273.302.261
24 de mar. de 202485,1687,9782,4787,4287,4291.954.486
23 de mar. de 202479,8289,3278,6885,1685,16109.773.129
22 de mar. de 202479,7080,8274,8779,8279,8267.058.002
21 de mar. de 202479,8681,2978,1579,7079,7079.529.400
20 de mar. de 202471,2080,3068,2579,8679,8687.059.130
19 de mar. de 202481,9282,4370,4871,2071,2089.341.136
18 de mar. de 202485,9785,9879,7281,9281,9274.208.920
17 de mar. de 202483,0986,0778,8985,9785,9795.485.834
16 de mar. de 202490,7491,4182,1783,0983,09121.338.000
15 de mar. de 2024102,42102,6587,2790,7490,74166.801.599
14 de mar. de 2024114,12116,6598,80102,42102,42178.359.344
13 de mar. de 2024113,26115,56110,81114,12114,1284.497.073
12 de mar. de 2024115,86115,90107,60113,26113,2679.098.290
11 de mar. de 2024109,02116,37104,75115,86115,86112.137.103
10 de mar. de 2024110,85113,19107,02109,02109,02110.129.887
09 de mar. de 2024111,93116,82109,53110,85110,85150.607.632
08 de mar. de 2024107,33112,82107,22111,93111,93177.122.775
07 de mar. de 2024103,00108,8299,32107,33107,33155.182.682
06 de mar. de 202499,53104,0595,20103,00103,00148.297.504
05 de mar. de 2024115,38126,2692,6499,5399,53287.610.705
04 de mar. de 2024109,00125,79105,20115,45115,45263.993.693
03 de mar. de 2024115,72128,27104,84109,02109,02337.574.619
02 de mar. de 202484,88119,3184,60115,76115,76410.693.437
01 de mar. de 202480,9584,8880,8084,8884,8890.366.175
29 de fev. de 202482,9387,6079,8580,9780,97158.867.473
28 de fev. de 202481,6485,5879,1382,9382,93165.203.799
27 de fev. de 202479,1785,9078,7481,6581,65164.445.823
26 de fev. de 202475,6580,4073,3179,1779,1786.184.395
25 de fev. de 202475,6675,7774,5675,6575,6549.295.338
24 de fev. de 202473,6875,7173,1575,6675,6649.305.038
23 de fev. de 202475,4975,7873,2773,6873,6858.994.529
22 de fev. de 202474,8976,8974,5875,4975,4966.949.273
21 de fev. de 202476,5776,5872,7574,8974,8967.150.601
20 de fev. de 202478,3878,6974,0876,5776,5775.808.054
19 de fev. de 202477,6878,8177,2678,3878,3862.412.640
18 de fev. de 202477,0778,0476,1177,6777,6760.218.446
17 de fev. de 202478,8378,8875,3777,0677,0666.763.916
16 de fev. de 202480,3580,3977,5678,8378,8378.204.300
15 de fev. de 202482,1582,9179,5780,3480,34104.982.302
14 de fev. de 202480,5682,6579,3682,1582,1593.416.553
13 de fev. de 202482,1883,3578,6980,5680,5685.847.952
12 de fev. de 202480,5682,3477,9582,1982,1982.075.246
11 de fev. de 202477,7781,3677,1180,5680,5691.999.811
10 de fev. de 202479,2979,3876,3677,7677,7660.709.450
09 de fev. de 202476,9980,5576,4679,2779,27109.856.100
08 de fev. de 202473,7777,0973,4576,9976,9988.560.943
07 de fev. de 202471,8373,7670,8773,7673,7660.596.420
06 de fev. de 202470,6273,3870,6271,8371,8369.738.994
05 de fev. de 202470,9172,9870,1270,6270,6260.080.691
04 de fev. de 202473,4373,4570,8370,8970,8952.138.666
03 de fev. de 202470,9276,9970,9273,4273,42114.695.983
02 de fev. de 202470,0571,0569,4470,9370,9354.792.101
01 de fev. de 202469,0170,3367,6870,0570,0561.994.425
31 de jan. de 202471,2071,2568,5269,0169,0164.578.506
30 de jan. de 202473,0874,3271,0771,1971,1982.696.260
29 de jan. de 202471,4773,4170,6673,0873,0866.557.759
28 de jan. de 202472,5673,7971,1171,4771,4772.763.358
27 de jan. de 202470,9274,1370,9272,5472,5496.776.696
26 de jan. de 202467,8570,9366,8970,9270,9285.710.913
25 de jan. de 202471,2971,3267,5667,8667,8672.812.188
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...