BTC-USD - Bitcoin USD

CCC - CoinMarketCap. Moeda em USD.
CoinMarketCap
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jan de 20208.713,258.733,808.656,498.690,258.690,2532.176.648.192
16 de jan de 20208.812,488.846,468.612,108.723,798.723,7931.313.981.930
15 de jan de 20208.825,348.890,128.657,198.807,018.807,0140.102.834.649
14 de jan de 20208.140,938.879,518.140,938.827,768.827,7644.841.784.107
13 de jan de 20208.189,778.197,798.079,708.144,198.144,1922.482.910.687
12 de jan de 20208.033,268.200,068.009,068.192,498.192,4922.903.438.381
11 de jan de 20208.162,198.218,368.029,648.037,548.037,5425.521.165.085
10 de jan de 20207.878,318.166,557.726,778.166,558.166,5528.714.583.843
09 de jan de 20208.082,308.082,307.842,407.879,077.879,0724.045.990.465
08 de jan de 20208.161,948.396,747.956,778.079,868.079,8631.672.559.264
07 de jan de 20207.768,688.178,227.768,238.163,698.163,6928.767.291.326
06 de jan de 20207.410,457.781,877.409,297.769,227.769,2223.276.261.598
05 de jan de 20207.410,457.544,507.400,547.411,327.411,3219.725.074.094
04 de jan de 20207.345,387.427,397.309,517.410,667.410,6618.444.271.274
03 de jan de 20206.984,437.413,726.915,007.344,887.344,8828.111.481.031
02 de jan de 20207.202,557.212,166.935,276.985,476.985,4720.802.083.465
01 de jan de 20207.194,897.254,337.174,947.200,177.200,1718.565.664.996
31 de dez de 20197.294,447.335,297.169,787.193,607.193,6021.167.946.112
30 de dez de 20197.420,277.454,827.276,317.293,007.293,0022.874.131.671
29 de dez de 20197.317,657.513,957.279,877.422,657.422,6522.445.257.701
28 de dez de 20197.289,037.399,047.286,917.317,997.317,9921.365.673.026
27 de dez de 20197.238,147.363,537.189,937.290,097.290,0922.777.360.995
26 de dez de 20197.274,807.388,307.200,397.238,977.238,9722.787.010.034
25 de dez de 20197.325,767.357,027.220,997.275,167.275,1621.559.505.148
24 de dez de 20197.354,397.535,727.269,537.322,537.322,5322.991.622.105
23 de dez de 20197.508,907.656,187.326,197.355,637.355,6327.831.788.041
22 de dez de 20197.191,197.518,037.167,187.511,597.511,5923.134.537.956
21 de dez de 20197.220,597.223,237.112,747.191,167.191,1619.312.552.168
20 de dez de 20197.208,647.257,927.086,127.218,827.218,8222.633.815.180
19 de dez de 20197.277,597.346,607.041,387.202,847.202,8425.904.604.415
18 de dez de 20196.647,707.324,986.540,057.276,807.276,8031.836.522.778
17 de dez de 20196.931,326.964,086.587,976.640,526.640,5222.363.804.217
16 de dez de 20197.153,667.171,176.903,686.932,486.932,4820.213.265.949
15 de dez de 20197.124,247.181,086.924,387.152,307.152,3016.881.129.804
14 de dez de 20197.268,907.308,847.097,217.124,677.124,6717.137.029.729
13 de dez de 20197.244,667.293,567.227,127.269,687.269,6817.125.736.940
12 de dez de 20197.216,747.266,647.164,747.243,137.243,1318.927.080.224
11 de dez de 20197.277,207.324,167.195,537.217,437.217,4316.350.490.689
10 de dez de 20197.397,137.424,027.246,047.278,127.278,1218.249.031.194
09 de dez de 20197.561,807.618,097.365,997.400,907.400,9017.872.021.272
08 de dez de 20197.551,347.634,617.476,097.564,357.564,3515.409.908.086
07 de dez de 20197.547,277.589,957.525,717.556,247.556,2415.453.520.564
06 de dez de 20197.450,567.547,007.392,187.547,007.547,0018.104.466.306
05 de dez de 20197.253,247.743,437.232,687.448,317.448,3118.816.085.231
04 de dez de 20197.320,137.539,787.170,927.252,037.252,0321.664.240.918
03 de dez de 20197.323,987.418,867.229,367.320,157.320,1514.797.485.769
02 de dez de 20197.424,047.474,827.233,407.321,997.321,9917.082.040.705
01 de dez de 20197.571,627.571,627.291,347.424,297.424,2918.720.708.479
30 de nov de 20197.764,067.836,107.515,857.569,637.569,6317.158.194.786
29 de nov de 20197.466,737.781,187.460,767.761,247.761,2419.709.695.455
28 de nov de 20197.536,827.730,077.454,127.463,117.463,1119.050.116.751
27 de nov de 20197.220,887.619,696.974,177.531,667.531,6623.991.412.764
26 de nov de 20197.145,167.320,237.098,577.218,377.218,3721.129.505.542
25 de nov de 20197.039,987.319,866.617,177.146,137.146,1342.685.231.261
24 de nov de 20197.398,637.408,587.029,297.047,927.047,9230.433.517.289
23 de nov de 20197.296,167.442,267.151,427.397,807.397,8021.008.924.417
22 de nov de 20197.643,577.697,386.936,717.296,587.296,5834.242.315.784
21 de nov de 20198.023,648.110,107.597,387.642,757.642,7522.514.243.371
20 de nov de 20198.203,618.237,248.010,518.027,278.027,2720.764.300.436
19 de nov de 20198.305,138.408,528.099,968.206,158.206,1521.083.613.815
18 de nov de 20198.573,988.653,288.273,578.309,298.309,2921.579.470.673
17 de nov de 20198.549,478.727,798.500,978.577,988.577,9818.668.638.896
16 de nov de 20198.491,178.592,008.473,978.550,768.550,7616.495.389.808
15 de nov de 20198.705,718.730,878.484,848.491,998.491,9921.796.856.471
14 de nov de 20198.811,948.826,948.692,558.708,098.708,0919.084.739.974
13 de nov de 20198.812,038.836,848.761,658.808,268.808,2617.545.755.404
12 de nov de 20198.759,758.853,778.685,438.815,668.815,6620.309.769.107
11 de nov de 20199.056,929.081,288.700,618.757,798.757,7920.265.510.765
10 de nov de 20198.812,499.103,838.806,169.055,539.055,5320.587.919.881
09 de nov de 20198.809,478.891,828.793,168.813,588.813,5817.578.630.605
08 de nov de 20199.265,379.272,768.775,538.804,888.804,8824.333.037.836
07 de nov de 20199.352,399.368,489.202,359.267,569.267,5622.700.383.838
06 de nov de 20199.340,869.423,249.305,919.360,889.360,8823.133.895.764
05 de nov de 20199.413,009.457,429.256,939.342,539.342,5326.198.609.047
04 de nov de 20199.235,619.505,059.191,499.412,619.412,6126.170.255.634
03 de nov de 20199.324,799.379,819.141,259.235,359.235,3521.132.220.847
02 de nov de 20199.259,789.377,499.249,599.324,729.324,7221.242.676.385
01 de nov de 20199.193,999.275,669.132,059.261,109.261,1024.324.691.031
31 de out de 20199.202,469.383,169.028,729.199,589.199,5826.583.653.946
30 de out de 20199.422,469.426,879.085,379.205,739.205,7327.706.531.577
29 de out de 20199.248,449.516,189.232,659.427,699.427,6928.426.779.937
28 de out de 20199.565,109.805,129.256,159.256,159.256,1530.948.255.331
26 de out de 20199.241,719.749,539.112,549.551,719.551,7132.593.129.500
25 de out de 20198.667,5810.021,748.662,629.244,979.244,9744.496.255.608
24 de out de 20197.490,708.691,547.479,988.660,708.660,7028.705.065.488
23 de out de 20197.509,737.532,877.446,997.493,497.493,4916.268.708.848
22 de out de 20198.076,238.093,007.469,327.514,677.514,6721.942.878.957
21 de out de 20198.243,408.296,658.074,468.078,208.078,2016.803.377.856
20 de out de 20198.225,128.296,698.196,428.243,728.243,7215.868.748.865
19 de out de 20197.997,818.281,827.949,448.222,088.222,0815.504.249.442
18 de out de 20197.973,808.082,637.944,787.988,567.988,5613.797.825.640
17 de out de 20198.100,938.138,417.902,167.973,217.973,2115.651.592.610
16 de out de 20198.047,818.134,838.000,948.103,918.103,9114.313.052.244
15 de out de 20198.204,678.216,817.985,098.047,538.047,5316.071.646.995
14 de out de 20198.373,468.410,718.182,718.205,378.205,3715.220.412.631
13 de out de 20198.320,838.390,218.284,138.374,698.374,6915.151.387.859
12 de out de 20198.336,908.470,998.276,618.321,018.321,0113.808.286.058
11 de out de 20198.315,678.415,248.313,348.336,568.336,5614.532.641.604
10 de out de 20198.585,268.721,788.316,188.321,768.321,7619.604.381.101
09 de out de 20198.585,288.625,278.471,938.586,478.586,4717.618.660.671
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...