Mercado fechado

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
26.632,72+62,02 (+0,23%)
A partir de 06:31PM UTC. Mercado aberto.
Período:
23 de set. de 2022 - 23 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de set. de 202326.589,4726.633,3526.525,8626.632,7226.632,727.943.247.360
22 de set. de 2023------
21 de set. de 2023------
20 de set. de 2023------
19 de set. de 202326.760,8527.488,7626.681,6127.211,1227.211,1213.807.690.550
18 de set. de 202326.532,9927.414,7326.415,5226.754,2826.754,2815.615.339.655
17 de set. de 202326.567,9326.618,0026.445,0726.534,1926.534,196.774.210.670
16 de set. de 202326.606,2026.754,7726.473,8926.568,2826.568,287.402.031.417
15 de set. de 202326.533,8226.840,5026.240,7026.608,6926.608,6911.479.735.788
14 de set. de 202326.228,2826.774,6226.171,4526.539,6726.539,6713.811.359.124
13 de set. de 202325.837,5526.376,1125.781,1226.228,3226.228,3213.072.077.070
12 de set. de 202325.160,6626.451,9425.133,0825.833,3425.833,3418.657.279.324
11 de set. de 202325.831,7125.883,9524.930,3025.162,6525.162,6514.600.006.467
10 de set. de 202325.895,2125.978,1325.640,2625.832,2325.832,237.899.553.047
09 de set. de 202325.905,4325.921,9825.810,4925.895,6825.895,685.481.314.132
08 de set. de 202326.245,2126.414,0125.677,4825.905,6525.905,6510.817.356.400
07 de set. de 202325.748,3126.409,3025.608,2026.240,2026.240,2011.088.307.100
06 de set. de 202325.783,9325.953,0225.404,3625.753,2425.753,2412.752.705.327
05 de set. de 202325.814,9625.858,3825.589,9925.779,9825.779,9811.094.740.040
04 de set. de 202325.968,1726.081,5325.657,0325.812,4225.812,4210.680.635.106
03 de set. de 202325.869,4726.087,1525.817,0325.969,5725.969,578.962.524.523
02 de set. de 202325.800,9125.970,2925.753,0925.868,8025.868,8010.100.387.473
01 de set. de 202325.934,0226.125,8725.362,6125.800,7225.800,7217.202.862.221
31 de ago. de 202327.301,9327.456,0825.752,9325.931,4725.931,4720.181.001.451
30 de ago. de 202327.726,0827.760,1627.069,2127.297,2727.297,2716.343.655.235
29 de ago. de 202326.102,4928.089,3425.912,6327.727,3927.727,3929.368.391.712
28 de ago. de 202326.089,6226.198,5825.880,6026.106,1526.106,1511.002.805.166
27 de ago. de 202326.008,2426.165,3725.965,1026.089,6926.089,696.913.768.611
26 de ago. de 202326.047,2326.107,3825.983,8826.008,4626.008,466.034.817.316
25 de ago. de 202326.163,6826.248,1025.786,8126.047,6726.047,6712.406.045.118
24 de ago. de 202326.431,5226.554,9125.914,9326.162,3726.162,3712.871.532.023
23 de ago. de 202326.040,4726.786,9025.805,0026.431,6426.431,6416.985.265.785
22 de ago. de 202326.130,7526.135,5125.520,7326.031,6626.031,6614.503.820.706
21 de ago. de 202326.188,6926.220,2025.846,0926.124,1426.124,1413.371.557.893
20 de ago. de 202326.096,8626.260,6826.004,3126.189,5826.189,589.036.580.420
19 de ago. de 202326.047,8326.249,4525.802,4126.096,2126.096,2110.631.443.812
18 de ago. de 202326.636,0826.808,2025.668,9226.049,5626.049,5624.026.236.529
17 de ago. de 202328.699,8028.745,9525.409,1126.664,5526.664,5531.120.851.211
16 de ago. de 202329.169,0729.221,9828.701,7828.701,7828.701,7814.949.271.904
15 de ago. de 202329.408,0529.439,1229.088,8529.170,3529.170,3512.640.195.779
14 de ago. de 202329.283,2629.660,2529.124,1129.408,4429.408,4414.013.695.304
13 de ago. de 202329.416,5929.441,4329.265,8129.282,9129.282,917.329.897.180
12 de ago. de 202329.399,7929.465,1129.357,5929.415,9629.415,966.194.358.008
11 de ago. de 202329.424,9029.517,7729.253,5229.397,7129.397,7110.195.168.197
10 de ago. de 202329.563,9729.688,5629.354,4529.429,5929.429,5911.865.344.789
09 de ago. de 202329.766,7030.093,4429.376,8029.561,4929.561,4918.379.521.213
08 de ago. de 202329.180,0230.176,8029.113,8129.765,4929.765,4917.570.561.357
07 de ago. de 202329.038,5129.244,2828.724,1429.180,5829.180,5813.618.163.710
06 de ago. de 202329.043,7029.160,8228.963,8329.041,8629.041,867.269.806.994
05 de ago. de 202329.075,3929.102,4628.957,8029.042,1329.042,136.598.366.353
04 de ago. de 202329.174,3829.302,0828.885,3429.074,0929.074,0912.036.639.988
03 de ago. de 202329.161,8129.375,7128.959,4929.178,6829.178,6812.780.357.746
02 de ago. de 202329.704,1529.988,0028.946,5129.151,9629.151,9619.212.655.598
01 de ago. de 202329.230,8729.675,7328.657,0229.675,7329.675,7318.272.392.391
31 de jul. de 202329.278,3129.489,8729.131,5829.230,1129.230,1111.656.781.982
30 de jul. de 202329.357,0929.443,1729.059,5029.275,3129.275,318.678.454.527
29 de jul. de 202329.319,4529.396,8429.264,1729.356,9229.356,926.481.775.959
28 de jul. de 202329.212,1629.521,5129.125,8529.319,2529.319,2511.218.474.952
27 de jul. de 202329.353,8029.560,9729.099,3529.210,6929.210,6910.770.779.217
26 de jul. de 202329.225,7629.675,5529.113,9129.354,9729.354,9713.497.554.655
25 de jul. de 202329.178,9729.353,1629.062,4329.227,3929.227,3910.266.772.793
24 de jul. de 202330.081,6630.093,3928.934,2929.176,9229.176,9215.395.817.395
23 de jul. de 202329.790,1130.330,6429.741,5330.084,5430.084,549.220.145.050
22 de jul. de 202329.908,7029.991,6229.664,1229.771,8029.771,807.873.300.598
21 de jul. de 202329.805,1130.046,0029.733,8529.908,7429.908,7410.972.789.818
20 de jul. de 202329.915,2530.195,5329.638,1029.792,0229.792,0214.655.207.121
19 de jul. de 202329.862,0530.184,1829.794,2729.913,9229.913,9212.128.602.812
18 de jul. de 202330.147,0730.233,6629.556,4329.856,5629.856,5613.138.897.269
17 de jul. de 202330.249,6330.336,4029.685,7830.145,8930.145,8913.240.156.074
16 de jul. de 202330.297,4730.437,5630.089,6730.249,1330.249,138.516.564.470
15 de jul. de 202330.331,7830.407,7830.263,4630.295,8130.295,818.011.667.756
14 de jul. de 202331.474,7231.582,2529.966,3930.334,0730.334,0720.917.902.660
13 de jul. de 202330.387,4931.814,5230.268,3531.476,0531.476,0523.686.079.548
12 de jul. de 202330.622,2530.959,9630.228,8430.391,6530.391,6514.805.659.717
11 de jul. de 202330.417,6330.788,3130.358,1030.620,9530.620,9512.151.839.152
10 de jul. de 202330.172,4231.026,0829.985,3930.414,4730.414,4714.828.209.155
09 de jul. de 202330.291,6130.427,5930.085,5930.171,2330.171,237.903.327.692
08 de jul. de 202330.346,9230.374,4430.080,1630.292,5430.292,547.509.378.699
07 de jul. de 202329.908,0030.434,6429.777,2930.342,2730.342,2713.384.770.155
06 de jul. de 202330.507,1531.460,0529.892,2329.909,3429.909,3421.129.219.509
05 de jul. de 202330.778,7230.877,3330.225,6130.514,1730.514,1712.481.622.280
04 de jul. de 202331.156,8731.325,2030.659,3630.777,5830.777,5812.810.828.427
03 de jul. de 202330.624,5231.375,6130.586,5131.156,4431.156,4415.271.884.873
02 de jul. de 202330.587,2730.766,1430.264,0230.620,7730.620,7710.533.418.042
01 de jul. de 202330.471,8530.641,2930.328,8730.590,0830.590,089.086.606.733
30 de jun. de 202330.441,3531.256,8629.600,2830.477,2530.477,2526.387.306.197
29 de jun. de 202330.086,1930.796,2530.057,2030.445,3530.445,3513.180.860.821
28 de jun. de 202330.696,5630.703,2829.921,8230.086,2530.086,2514.571.500.779
27 de jun. de 202330.274,3231.006,7930.236,6530.688,1630.688,1616.428.827.944
26 de jun. de 202330.480,5230.636,0329.955,7430.271,1330.271,1316.493.186.997
25 de jun. de 202330.545,1531.041,2730.327,9430.480,2630.480,2612.703.464.114
24 de jun. de 202330.708,7430.804,1530.290,1530.548,7030.548,7012.147.822.496
23 de jun. de 202329.896,3831.389,5429.845,2130.695,4730.695,4724.115.570.085
22 de jun. de 202329.995,9430.496,0029.679,1629.912,2829.912,2820.653.160.491
21 de jun. de 202328.311,3130.737,3328.283,4130.027,3030.027,3033.346.760.979
20 de jun. de 202326.841,6628.388,9726.668,7928.327,4928.327,4922.211.859.147
19 de jun. de 202326.335,4426.984,6126.312,8326.851,0326.851,0312.826.986.222
18 de jun. de 202326.510,4626.675,9326.325,8926.336,2126.336,219.565.695.129
17 de jun. de 202326.328,6826.769,3926.174,4926.510,6826.510,6811.090.276.850
16 de jun. de 202325.575,2826.463,1725.245,3626.327,4626.327,4616.324.646.965
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...