BTC-USD - Bitcoin USD

CCC - CoinMarketCap. Moeda em USD.
CoinMarketCap
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
10 de jun. de 202326.485,3026.512,9325.501,8425.619,6325.619,6319.033.339.904
09 de jun. de 202326.505,9226.770,2926.339,3126.480,3826.480,3811.015.551.640
08 de jun. de 202326.347,6526.797,5126.246,6626.508,2226.508,2211.904.824.295
07 de jun. de 202327.235,6527.332,1826.146,9926.346,0026.346,0019.530.045.082
06 de jun. de 202325.732,1127.313,8225.434,8727.238,7827.238,7821.929.670.693
05 de jun. de 202327.123,1127.129,9825.445,1725.760,1025.760,1021.513.292.646
04 de jun. de 202327.075,1227.407,0226.968,2227.119,0727.119,079.360.912.318
03 de jun. de 202327.252,3227.317,0526.958,0027.075,1327.075,138.385.597.470
02 de jun. de 202326.824,5627.303,8626.574,6427.249,5927.249,5914.837.415.000
01 de jun. de 202327.218,4127.346,1126.671,7226.819,9726.819,9714.678.970.415
31 de mai. de 202327.700,5327.831,6826.866,4527.219,6627.219,6615.656.371.534
30 de mai. de 202327.745,1228.044,7627.588,5027.702,3527.702,3513.251.081.851
29 de mai. de 202328.075,5928.432,0427.563,8827.745,8827.745,8815.181.308.984
28 de mai. de 202326.871,1628.193,4526.802,7528.085,6528.085,6514.545.229.578
27 de mai. de 202326.720,1826.888,8826.621,1426.868,3526.868,357.892.015.141
26 de mai. de 202326.474,1826.916,6726.343,9526.719,2926.719,2912.711.619.225
25 de mai. de 202326.329,4626.591,5225.890,5926.476,2126.476,2113.851.122.697
24 de mai. de 202327.224,6027.224,6026.106,5826.334,8226.334,8216.299.104.428
23 de mai. de 202326.855,9627.434,6826.816,1827.225,7327.225,7313.697.203.143
22 de mai. de 202326.749,8927.045,7326.549,7326.851,2826.851,2811.056.770.492
21 de mai. de 202327.118,4227.265,9226.706,9226.753,8326.753,838.647.416.921
20 de mai. de 202326.888,8427.155,1626.843,2827.129,5927.129,597.044.911.360
19 de mai. de 202326.826,7527.128,6226.700,2126.890,1326.890,1311.258.983.301
18 de mai. de 202327.401,6527.466,5326.415,1026.832,2126.832,2115.222.938.600
17 de mai. de 202327.035,4727.465,9326.600,1427.398,8027.398,8015.140.006.925
16 de mai. de 202327.171,5127.299,3026.878,9527.036,6527.036,6512.732.238.816
15 de mai. de 202326.931,3827.646,3526.766,1027.192,6927.192,6914.413.231.792
14 de mai. de 202326.788,9727.150,9826.661,3626.930,6426.930,6410.014.858.959
13 de mai. de 202326.807,7727.030,4826.710,8726.784,0826.784,089.999.171.605
12 de mai. de 202326.987,6627.055,6525.878,4326.804,9926.804,9919.313.599.897
11 de mai. de 202327.621,0927.621,9426.781,8327.000,7927.000,7916.724.343.943
10 de mai. de 202327.654,6428.322,6926.883,6727.621,7627.621,7620.656.025.026
09 de mai. de 202327.695,0727.821,4027.375,6027.658,7827.658,7814.128.593.256
08 de mai. de 202328.450,4628.663,2727.310,1327.694,2727.694,2719.122.903.752
07 de mai. de 202328.901,6229.157,5228.441,3728.454,9828.454,9811.301.355.486
06 de mai. de 202329.538,8629.820,1328.468,9728.904,6228.904,6215.913.866.714
05 de mai. de 202328.851,4829.668,9128.845,5129.534,3829.534,3817.936.566.518
04 de mai. de 202329.031,3029.353,1928.694,0428.847,7128.847,7115.548.678.514
03 de mai. de 202328.680,4929.259,5328.178,3929.006,3129.006,3119.122.972.518
02 de mai. de 202328.087,1828.881,3027.924,1228.680,5428.680,5416.432.924.527
01 de mai. de 202329.227,1029.329,9427.680,7928.091,5728.091,5718.655.599.976
30 de abr. de 202329.245,5229.952,0329.114,0229.268,8129.268,8114.652.199.272
29 de abr. de 202329.336,5729.452,4629.088,0429.248,4929.248,4910.662.634.333
28 de abr. de 202329.481,0129.572,7928.929,6129.340,2629.340,2617.544.464.887
27 de abr. de 202328.428,4629.871,5528.402,8929.473,7929.473,7927.153.445.027
26 de abr. de 202328.300,0629.995,8427.324,5528.422,7028.422,7031.854.242.019
25 de abr. de 202327.514,8728.371,0827.207,9328.307,6028.307,6017.733.373.139
24 de abr. de 202327.591,7327.979,9827.070,8527.525,3427.525,3417.703.288.330
23 de abr. de 202327.816,1427.820,2427.400,3127.591,3827.591,3812.785.446.832
22 de abr. de 202327.265,8927.872,1427.169,5727.817,5027.817,5013.125.734.602
21 de abr. de 202328.249,2328.349,9727.177,3727.276,9127.276,9120.759.504.330
20 de abr. de 202328.823,6829.076,4028.037,2628.245,9928.245,9921.340.360.360
19 de abr. de 202330.394,1930.411,0528.669,9028.822,6828.822,6824.571.565.421
18 de abr. de 202329.449,0930.470,3029.154,8530.397,5530.397,5519.480.529.496
17 de abr. de 202330.317,1530.319,2029.275,3729.445,0429.445,0417.872.186.762
16 de abr. de 202330.315,9830.555,5430.157,8330.315,3630.315,3612.854.816.417
15 de abr. de 202330.490,7530.601,7430.245,8830.318,5030.318,5011.940.685.378
14 de abr. de 202330.409,5631.005,6130.044,5030.485,7030.485,7022.659.995.079
13 de abr. de 202329.892,7430.539,8529.878,6230.399,0730.399,0717.487.721.001
12 de abr. de 202330.231,5830.462,4829.725,5730.139,0530.139,0518.651.929.926
11 de abr. de 202329.653,6830.509,0829.609,3030.235,0630.235,0620.121.259.843
10 de abr. de 202328.336,0329.771,4628.189,2729.652,9829.652,9819.282.400.094
09 de abr. de 202327.952,3728.532,8327.828,4828.333,0528.333,0512.175.322.951
08 de abr. de 202327.920,5128.159,8627.883,3927.947,7927.947,799.373.255.556
07 de abr. de 202328.038,9728.111,5927.794,0327.925,8627.925,8610.861.680.497
06 de abr. de 202328.175,2328.178,3827.738,7628.044,1428.044,1413.837.809.380
05 de abr. de 202328.169,7328.739,2427.843,7628.177,9828.177,9817.052.315.986
04 de abr. de 202327.795,2728.433,7427.681,3028.168,0928.168,0915.284.538.859
03 de abr. de 202328.183,0828.475,6227.276,7227.790,2227.790,2219.556.501.327
02 de abr. de 202328.462,8528.518,9627.884,0928.199,3128.199,3112.284.641.999
01 de abr. de 202328.473,3328.802,4628.297,1728.411,0428.411,0410.876.469.901
31 de mar. de 202328.032,2628.639,9027.583,7128.478,4828.478,4819.001.327.598
30 de mar. de 202328.350,1429.159,9027.720,1628.033,5628.033,5622.435.349.951
29 de mar. de 202327.267,0328.619,5427.259,6628.348,4428.348,4420.684.945.906
28 de mar. de 202327.132,8927.460,7226.677,8227.268,1327.268,1317.783.600.385
27 de mar. de 202327.994,0728.037,9326.606,6927.139,8927.139,8918.188.895.178
26 de mar. de 202327.495,5228.178,1427.445,0527.994,3327.994,3313.878.363.192
25 de mar. de 202327.487,3427.791,8327.196,2327.494,7127.494,7113.383.005.987
24 de mar. de 202328.324,1128.388,4427.039,2727.493,2927.493,2925.980.310.960
23 de mar. de 202327.301,9628.729,8427.183,3628.333,9728.333,9724.220.433.689
22 de mar. de 202328.158,7228.803,3426.760,0027.307,4427.307,4433.382.021.890
21 de mar. de 202327.768,3928.439,5627.439,6528.175,8228.175,8236.102.192.830
20 de mar. de 202328.041,6028.527,7227.242,8827.767,2427.767,2444.774.027.664
19 de mar. de 202326.969,5028.440,5626.907,7228.038,6828.038,6837.769.448.859
18 de mar. de 202327.448,1227.725,9526.636,2626.965,8826.965,8835.723.036.817
17 de mar. de 202325.055,1227.787,8124.955,1727.423,9327.423,9350.730.261.335
16 de mar. de 202324.373,4625.190,3324.225,1125.052,7925.052,7933.866.061.747
15 de mar. de 202324.770,9325.240,6223.964,9124.375,9624.375,9643.655.701.450
14 de mar. de 202324.201,7726.514,7224.081,1824.746,0724.746,0754.622.230.164
13 de mar. de 202322.156,4124.550,8421.918,2024.197,5324.197,5349.466.362.688
12 de mar. de 202320.628,0322.185,0320.448,8122.163,9522.163,9529.279.035.521
11 de mar. de 202320.187,8820.792,5320.068,6620.632,4120.632,4130.180.288.176
10 de mar. de 202320.367,0020.370,6019.628,2520.187,2420.187,2439.578.257.695
09 de mar. de 202321.720,0821.802,7220.210,3120.363,0220.363,0230.364.664.171
08 de mar. de 202322.216,4422.268,9021.708,0521.718,0821.718,0822.536.575.684
07 de mar. de 202322.428,3222.527,4222.011,2622.219,7722.219,7722.765.452.204
06 de mar. de 202322.436,8222.584,2922.331,3122.429,7622.429,7617.353.192.895
05 de mar. de 202322.354,1422.613,6922.307,1422.435,5122.435,5113.317.001.733
04 de mar. de 202322.362,9222.405,1822.198,9822.353,3522.353,3511.166.012.913
03 de mar. de 202323.476,6323.479,3522.213,2422.362,6822.362,6826.062.404.610
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...