Mercado fechado

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
63.105,40+150,07 (+0,24%)
A partir de 09:43PM UTC. Mercado aberto.
Período:
20 de set. de 2023 - 20 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de set. de 202462.958,3964.059,8862.401,5763.105,4063.105,4036.462.206.976
19 de set. de 202461.651,1663.872,4461.609,8762.940,4662.940,4642.710.252.573
18 de set. de 202460.309,0061.664,0759.218,2561.649,6861.649,6840.990.702.891
17 de set. de 202458.192,5161.316,0957.628,0760.308,5460.308,5438.075.570.118
16 de set. de 202459.185,2359.205,5157.501,3458.192,5158.192,5132.032.822.113
15 de set. de 202460.000,7360.381,9258.696,3159.182,8459.182,8418.120.960.867
14 de set. de 202460.569,1260.656,7259.517,8860.005,1260.005,1216.428.405.496
13 de set. de 202458.130,3260.648,0257.650,1160.571,3060.571,3032.490.528.356
12 de set. de 202457.343,1758.534,3657.330,1058.127,0158.127,0133.835.707.949
11 de set. de 202457.650,2957.991,3255.567,3457.343,1757.343,1737.049.062.672
10 de set. de 202457.020,1058.029,9856.419,4157.648,7157.648,7128.857.630.507
09 de set. de 202454.851,8958.041,1354.598,4357.019,5457.019,5434.618.096.173
08 de set. de 202454.147,9355.300,8653.653,7654.841,5754.841,5718.268.287.531
07 de set. de 202453.949,0954.838,1453.740,0754.139,6954.139,6919.061.486.526
06 de set. de 202456.160,1956.976,1152.598,7053.948,7553.948,7549.361.693.566
05 de set. de 202457.971,7058.300,5855.712,4556.160,4956.160,4931.030.280.656
04 de set. de 202457.430,3558.511,5755.673,1657.971,5457.971,5435.627.680.312
03 de set. de 202459.106,1959.815,0657.425,1757.431,0257.431,0226.666.961.053
02 de set. de 202457.326,9759.403,0757.136,0359.112,4859.112,4827.036.454.524
01 de set. de 202458.969,8059.062,0757.217,8257.325,4957.325,4924.592.449.997
31 de ago. de 202459.117,4859.432,5958.768,7958.969,9058.969,9012.403.470.760
30 de ago. de 202459.388,6059.896,8957.768,5359.119,4859.119,4832.292.756.405
29 de ago. de 202459.027,4761.184,0858.786,2359.388,1859.388,1832.224.990.582
28 de ago. de 202459.507,9360.236,4557.890,6859.027,6359.027,6340.289.564.698
27 de ago. de 202462.879,7163.210,8058.116,7559.504,1359.504,1339.103.882.198
26 de ago. de 202464.342,2364.489,7162.849,5662.880,6662.880,6627.682.040.631
25 de ago. de 202464.176,3764.996,4263.833,5264.333,5464.333,5418.827.683.555
24 de ago. de 202464.103,8764.513,7963.619,9264.178,9964.178,9921.430.585.163
23 de ago. de 202460.380,9564.947,0660.372,0564.094,3664.094,3642.530.509.233
22 de ago. de 202461.168,3261.408,1159.815,2560.381,9160.381,9127.625.734.377
21 de ago. de 202459.014,9961.834,3558.823,4561.175,1961.175,1932.731.154.072
20 de ago. de 202459.493,4561.396,3358.610,8859.012,7959.012,7931.613.400.008
19 de ago. de 202458.480,7159.612,6657.864,7159.493,4559.493,4525.911.207.712
18 de ago. de 202459.468,1360.262,7258.445,4058.483,9658.483,9617.740.625.837
17 de ago. de 202458.893,5359.694,6758.814,8359.478,9759.478,9713.589.684.021
16 de ago. de 202457.560,2759.847,3657.110,0258.894,1158.894,1129.350.938.673
15 de ago. de 202458.733,2659.838,6556.161,5957.560,1057.560,1035.682.112.440
14 de ago. de 202460.611,0561.687,7658.472,8858.737,2758.737,2729.961.696.180
13 de ago. de 202459.356,2161.572,4058.506,2560.609,5760.609,5730.327.698.167
12 de ago. de 202458.719,3960.680,3357.688,9059.354,5259.354,5237.078.637.820
11 de ago. de 202460.944,8961.778,6658.348,8258.719,4858.719,4822.759.754.812
10 de ago. de 202460.881,2361.464,5160.287,5760.945,8160.945,8115.745.822.278
09 de ago. de 202461.728,2161.751,8659.587,8660.880,1160.880,1133.425.553.115
08 de ago. de 202455.030,0362.673,7754.766,7361.710,1461.710,1445.298.472.567
07 de ago. de 202456.040,6357.726,8854.620,5155.027,4655.027,4641.637.562.185
06 de ago. de 202453.991,3557.059,9253.973,2756.034,3256.034,3249.300.484.106
05 de ago. de 202458.110,3058.268,8349.121,2453.991,4653.991,46108.991.085.584
04 de ago. de 202460.676,0961.062,9957.210,8058.116,9858.116,9831.758.917.219
03 de ago. de 202461.414,8162.148,3759.836,5360.680,0960.680,0931.753.030.589
02 de ago. de 202465.353,5065.523,2261.184,8961.415,0761.415,0743.060.875.727
01 de ago. de 202464.625,8465.593,2462.248,9465.357,5065.357,5040.975.554.494
31 de jul. de 202466.201,2766.810,2164.532,0564.619,2564.619,2531.292.785.994
30 de jul. de 202466.819,0566.987,6765.323,1966.201,0266.201,0231.380.492.109
29 de jul. de 202468.259,0569.987,5466.532,5966.819,9166.819,9140.780.682.628
28 de jul. de 202467.808,6668.301,8567.085,8368.255,8768.255,8718.043.166.945
27 de jul. de 202467.911,8169.398,5166.705,2267.813,3467.813,3434.691.905.492
26 de jul. de 202465.771,8168.207,6065.743,7767.912,0667.912,0630.488.630.457
25 de jul. de 202465.375,8866.112,4263.473,4765.777,2365.777,2338.315.761.670
24 de jul. de 202465.927,8667.113,9865.147,0065.372,1365.372,1327.470.942.309
23 de jul. de 202467.584,8067.779,0265.484,4665.927,6765.927,6735.605.668.666
22 de jul. de 202468.152,9868.480,0666.611,3067.585,2567.585,2542.649.109.453
21 de jul. de 202467.164,9168.372,9165.842,3068.154,5268.154,5226.652.190.004
20 de jul. de 202466.709,9267.610,7366.299,6267.163,6567.163,6519.029.581.250
19 de jul. de 202463.972,3267.442,6463.329,3466.710,1666.710,1637.003.855.410
18 de jul. de 202464.104,7465.104,6663.246,1663.974,0763.974,0727.239.305.337
17 de jul. de 202465.091,8366.066,7363.896,0964.118,7964.118,7932.525.071.311
16 de jul. de 202464.784,4265.354,3462.487,9765.097,1565.097,1541.617.346.768
15 de jul. de 202460.815,4664.870,1560.704,9364.870,1564.870,1538.094.526.099
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...