Mercado abrirá em 1 h 41 min

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
62.514,66+2.473,96 (+4,12%)
A partir de 11:17AM UTC. Mercado aberto.
Período:
15 de jul. de 2023 - 15 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de jul. de 202460.815,4663.100,4060.704,9362.514,6662.514,6627.652.333.568
14 de jul. de 202459.225,2561.329,5359.225,2560.787,7960.787,7922.223.416.061
13 de jul. de 202457.908,7459.787,0857.796,4459.231,9559.231,9517.080.061.806
12 de jul. de 202457.341,2058.532,5556.590,1857.899,4657.899,4625.604.805.221
11 de jul. de 202457.729,8959.299,4357.120,3857.344,9157.344,9128.707.803.842
10 de jul. de 202458.033,8859.359,4357.178,4157.742,5057.742,5026.175.260.526
09 de jul. de 202456.704,6058.239,2056.316,8858.009,2358.009,2327.849.512.607
08 de jul. de 202455.849,5758.131,3454.321,0256.705,1056.705,1039.766.159.899
07 de jul. de 202458.239,4358.371,1255.793,3255.849,1155.849,1120.553.359.505
06 de jul. de 202456.659,0758.472,5556.038,9658.303,5458.303,5420.610.320.577
05 de jul. de 202457.022,8157.497,1553.717,3856.662,3856.662,3855.417.544.033
04 de jul. de 202460.147,1460.399,6856.777,8056.977,7056.977,7041.149.609.230
03 de jul. de 202462.034,3362.187,7059.419,3960.173,9260.173,9229.756.701.685
02 de jul. de 202462.844,4163.203,3661.752,7562.029,0262.029,0220.151.616.992
01 de jul. de 202462.673,6163.777,2362.495,5162.851,9862.851,9825.468.379.421
30 de jun. de 202460.888,4562.892,8360.632,9562.678,2962.678,2917.333.226.409
29 de jun. de 202460.319,8861.097,6260.300,9660.887,3860.887,3812.652.903.396
28 de jun. de 202461.612,8062.126,1059.985,4060.320,1460.320,1424.952.866.877
27 de jun. de 202460.811,2362.293,8660.585,3361.604,8061.604,8021.231.745.045
26 de jun. de 202461.789,6862.434,1460.695,1960.811,2860.811,2822.506.003.064
25 de jun. de 202460.266,2862.258,2660.239,7561.804,6461.804,6429.201.215.431
24 de jun. de 202463.173,3563.292,5358.601,7060.277,4160.277,4143.152.133.651
23 de jun. de 202464.248,9664.491,7063.180,8063.180,8063.180,8011.170.471.802
22 de jun. de 202464.113,8664.475,4763.929,7664.252,5864.252,589.858.198.793
21 de jun. de 202464.837,9965.007,5563.378,8964.096,2064.096,2026.188.171.739
20 de jun. de 202464.960,3066.438,9664.547,8564.828,6664.828,6625.641.109.124
19 de jun. de 202465.146,6665.695,3564.693,3064.960,3064.960,3021.103.423.504
18 de jun. de 202466.490,9866.556,7064.066,9665.140,7565.140,7539.481.285.950
17 de jun. de 202466.636,5267.188,3265.094,9666.490,3066.490,3030.006.354.476
16 de jun. de 202466.189,3666.894,8466.018,2566.639,0566.639,0513.281.140.541
15 de jun. de 202466.006,7466.402,1965.871,7766.191,0066.191,0014.121.265.576
14 de jun. de 202466.747,5767.294,6565.056,8966.011,0966.011,0927.403.884.779
13 de jun. de 202468.243,1068.365,7866.304,5666.756,4066.756,4028.955.204.146
12 de jun. de 202467.321,3869.977,8966.902,4568.241,1968.241,1934.497.940.694
11 de jun. de 202469.508,0869.549,4166.123,6067.332,0367.332,0337.116.136.345
10 de jun. de 202469.644,3170.146,0769.232,4269.512,2869.512,2820.597.699.541
09 de jun. de 202469.297,4969.817,5269.160,8469.647,9969.647,9913.534.028.500
08 de jun. de 202469.324,1869.533,3269.210,7469.305,7769.305,7714.262.185.861
07 de jun. de 202470.759,1971.907,8568.507,2669.342,5969.342,5936.188.381.096
06 de jun. de 202471.082,8471.625,7370.119,1370.757,1670.757,1625.223.152.007
05 de jun. de 202470.568,3571.735,4170.390,7171.082,8271.082,8232.810.771.409
04 de jun. de 202468.804,5771.047,4168.564,6470.567,7770.567,7733.149.696.545
03 de jun. de 202467.753,9070.230,8267.589,8468.804,7868.804,7832.401.285.324
02 de jun. de 202467.710,2768.409,1667.315,5267.751,6067.751,6017.110.588.415
01 de jun. de 202467.489,6167.839,7767.386,2067.706,9467.706,9411.641.495.604
31 de mai. de 202468.362,5268.999,5666.633,4267.491,4167.491,4127.387.283.769
30 de mai. de 202467.576,0969.500,5467.118,0868.364,9968.364,9929.509.712.534
29 de mai. de 202468.296,3568.852,4667.101,4967.578,0967.578,0926.707.072.906
28 de mai. de 202469.392,2069.514,6467.227,1668.296,2268.296,2232.722.265.965
27 de mai. de 202468.512,1870.597,8868.232,5069.394,5569.394,5525.870.990.717
26 de mai. de 202469.264,2969.506,2368.183,8968.518,0968.518,0915.628.433.737
25 de mai. de 202468.526,9269.579,3268.515,8269.265,9569.265,9515.473.071.741
24 de mai. de 202467.928,1369.220,3066.622,6768.526,1068.526,1029.197.308.153
23 de mai. de 202469.121,3070.041,2766.356,9567.929,5667.929,5641.895.680.979
22 de mai. de 202470.135,3270.623,7068.977,7069.122,3469.122,3432.802.561.717
21 de mai. de 202471.443,0671.946,4669.191,1370.136,5370.136,5346.932.005.990
20 de mai. de 202466.278,7471.483,5666.086,1771.448,2071.448,2043.850.655.717
19 de mai. de 202466.937,9367.694,3065.937,1866.278,3766.278,3719.249.094.538
18 de mai. de 202467.066,2167.387,3366.663,5066.940,8066.940,8016.712.277.406
17 de mai. de 202465.231,3067.459,4665.119,3267.051,8867.051,8828.031.279.310
16 de mai. de 202466.256,1166.712,4364.613,0565.231,5865.231,5831.573.077.994
15 de mai. de 202461.553,9966.454,4561.330,4166.267,4966.267,4939.815.167.074
14 de mai. de 202462.900,7763.092,1361.123,7761.552,7961.552,7928.186.271.527
13 de mai. de 202461.451,2263.422,6660.769,8462.901,4562.901,4527.889.181.179
12 de mai. de 202460.793,5061.818,1660.632,6061.448,3961.448,3913.800.459.405
11 de mai. de 202460.793,3661.451,1560.492,6360.793,7160.793,7113.842.272.968
10 de mai. de 202463.055,1963.446,7460.208,7860.792,7860.792,7827.804.954.694
09 de mai. de 202461.191,2063.404,9160.648,0763.049,9663.049,9625.453.338.161
08 de mai. de 202462.332,6462.986,0960.877,1361.187,9461.187,9426.088.172.222
07 de mai. de 202463.162,7664.390,4662.285,9862.334,8262.334,8225.930.730.982
06 de mai. de 202464.038,3165.494,9062.746,2463.161,9563.161,9528.697.928.697
05 de mai. de 202463.892,4564.610,8962.955,3064.031,1364.031,1318.296.164.805
04 de mai. de 202462.891,0364.494,9662.599,3563.891,4763.891,4720.620.477.992
03 de mai. de 202459.122,3063.320,5058.848,3162.889,8462.889,8433.172.023.048
02 de mai. de 202458.253,7059.602,3056.937,2059.123,4359.123,4332.711.813.559
01 de mai. de 202460.609,5060.780,5056.555,2958.254,0158.254,0148.439.780.271
30 de abr. de 202463.839,4264.703,3359.120,0760.636,8660.636,8637.840.840.057
29 de abr. de 202463.106,3664.174,8861.795,4663.841,1263.841,1226.635.912.073
28 de abr. de 202463.423,5264.321,4862.793,6063.113,2363.113,2317.334.827.993
27 de abr. de 202463.750,9963.898,3662.424,7263.419,1463.419,1419.530.783.039
26 de abr. de 202464.485,3764.789,6663.322,4063.755,3263.755,3224.139.372.950
25 de abr. de 202464.275,0265.275,2162.783,6364.481,7164.481,7132.155.786.816
24 de abr. de 202466.408,7267.075,3763.589,8764.276,9064.276,9030.276.655.120
23 de abr. de 202466.839,8967.199,2465.864,8766.407,2766.407,2724.310.975.583
22 de abr. de 202464.935,6367.233,9664.548,1866.837,6866.837,6828.282.686.673
21 de abr. de 202464.992,8265.723,2464.277,7264.926,6464.926,6420.506.644.853
20 de abr. de 202463.851,1065.442,4663.172,4064.994,4464.994,4423.097.485.495
19 de abr. de 202463.510,7565.481,6059.651,3963.843,5763.843,5749.920.425.401
18 de abr. de 202461.275,3264.125,6960.833,4863.512,7563.512,7536.006.307.335
17 de abr. de 202463.831,8564.486,3659.768,5961.276,6961.276,6941.915.247.049
16 de abr. de 202463.419,3064.355,6761.716,4063.811,8663.811,8642.847.528.078
15 de abr. de 202465.739,6566.878,6562.332,0763.426,2163.426,2143.595.917.654
14 de abr. de 202463.836,2365.824,4362.205,8565.738,7365.738,7349.084.320.047
13 de abr. de 202467.188,3867.931,4360.919,1163.821,4763.821,4752.869.738.185
12 de abr. de 202470.061,3871.222,7465.254,8467.195,8767.195,8744.129.299.406
11 de abr. de 202470.575,7371.256,2369.571,8170.060,6170.060,6130.153.382.941
10 de abr. de 202469.140,2471.093,4367.503,5670.587,8870.587,8838.318.601.774
09 de abr. de 202471.632,5071.742,5168.212,9269.139,0269.139,0236.426.900.409
08 de abr. de 202469.362,5572.715,3669.064,2471.631,3671.631,3637.261.432.669
07 de abr. de 202468.897,1170.284,4368.851,6369.362,5569.362,5521.204.930.369
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...