Mercado abrirá em 2 h 3 min

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
29.927,12-583,00 (-1,91%)
A partir de 10:56AM UTC. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de mai. de 202230.465,4430.596,9329.737,5729.927,1229.927,1230.805.401.600
17 de mai. de 202229.862,4130.694,4929.570,3030.425,8630.425,8629.101.473.475
16 de mai. de 202231.304,3831.305,3429.251,8829.862,9229.862,9232.613.897.286
15 de mai. de 202230.098,5931.308,1929.527,7431.305,1131.305,1125.835.372.065
14 de mai. de 202229.285,6430.192,8028.702,9130.101,2730.101,2728.579.868.620
13 de mai. de 202229.030,9130.924,8028.782,3329.283,1029.283,1042.841.124.537
12 de mai. de 202228.936,7330.032,4426.350,4929.047,7529.047,7566.989.173.272
11 de mai. de 202231.016,1832.013,4028.170,4128.936,3628.936,3670.388.855.818
10 de mai. de 202230.273,6532.596,3129.944,8031.022,9131.022,9159.811.038.817
09 de mai. de 202234.060,0234.222,0730.296,9530.296,9530.296,9563.355.494.961
08 de mai. de 202235.502,9435.502,9433.878,9634.059,2734.059,2736.763.041.910
07 de mai. de 202236.042,5036.129,9334.940,8235.501,9535.501,9524.375.896.406
06 de mai. de 202236.573,1836.624,3635.482,1336.040,9236.040,9237.795.577.489
05 de mai. de 202239.695,7539.789,2835.856,5236.575,1436.575,1443.106.256.317
04 de mai. de 202237.748,0139.902,9537.732,0639.698,3739.698,3736.754.404.490
03 de mai. de 202238.528,1138.630,0037.585,6237.750,4537.750,4527.326.943.244
02 de mai. de 202238.472,1939.074,9738.156,5638.529,3338.529,3332.922.642.426
01 de mai. de 202237.713,2738.627,8637.585,7938.469,0938.469,0927.002.760.110
30 de abr. de 202238.605,8638.771,2137.697,9437.714,8837.714,8823.895.713.731
29 de abr. de 202239.768,6239.887,2738.235,5438.609,8238.609,8230.882.994.649
28 de abr. de 202239.241,4340.269,4638.941,4239.773,8339.773,8333.903.704.907
27 de abr. de 202238.120,3039.397,9237.997,3139.241,1239.241,1230.981.015.184
26 de abr. de 202240.448,4240.713,8937.884,9838.117,4638.117,4634.569.088.416
25 de abr. de 202239.472,6140.491,7538.338,3840.458,3140.458,3135.445.730.570
24 de abr. de 202239.478,3839.845,9339.233,5439.469,2939.469,2917.964.398.167
23 de abr. de 202239.738,7239.935,8639.352,2039.486,7339.486,7316.138.021.249
22 de abr. de 202240.525,8640.777,7639.315,4239.740,3239.740,3228.011.716.745
21 de abr. de 202241.371,5242.893,5840.063,8340.527,3640.527,3635.372.786.395
20 de abr. de 202241.501,7542.126,3040.961,1041.374,3841.374,3827.819.532.341
19 de abr. de 202240.828,1841.672,9640.618,6341.502,7541.502,7525.303.206.547
18 de abr. de 202239.721,2040.986,3238.696,1940.826,2140.826,2133.705.182.072
17 de abr. de 202240.417,7840.570,7339.620,8939.716,9539.716,9519.087.633.042
16 de abr. de 202240.552,3240.633,6840.078,4340.424,4840.424,4816.833.150.693
15 de abr. de 202239.939,4040.617,7239.866,8340.553,4640.553,4621.756.855.753
14 de abr. de 202241.160,2241.451,4839.695,7539.935,5239.935,5224.342.001.973
13 de abr. de 202240.123,5741.430,0539.712,7541.166,7341.166,7327.691.105.228
12 de abr. de 202239.533,7140.617,5939.388,3340.127,1840.127,1830.991.500.854
11 de abr. de 202242.201,0442.424,5939.373,0639.521,9039.521,9033.949.912.166
10 de abr. de 202242.781,0943.376,3842.021,2142.207,6742.207,6717.654.475.582
09 de abr. de 202242.282,0842.786,8242.183,2542.782,1442.782,1416.050.772.496
08 de abr. de 202243.505,1443.903,0242.183,2942.287,6642.287,6627.215.995.394
07 de abr. de 202243.207,5043.860,7042.899,9143.503,8543.503,8526.101.973.106
06 de abr. de 202245.544,3645.544,3643.193,9543.206,7443.206,7439.393.395.788
05 de abr. de 202246.624,5147.106,1445.544,8145.555,9945.555,9929.640.604.055
04 de abr. de 202246.445,2746.791,0945.235,8246.622,6846.622,6832.499.785.455
03 de abr. de 202245.859,1347.313,4845.634,1146.453,5746.453,5725.414.397.610
02 de abr. de 202246.285,5047.028,2845.782,5145.868,9545.868,9529.336.594.194
01 de abr. de 202245.554,1646.616,2444.403,1446.281,6446.281,6438.162.644.287
31 de mar. de 202247.062,1547.512,0345.390,5445.538,6845.538,6833.327.427.106
30 de mar. de 202247.456,9047.655,1546.746,2147.062,6647.062,6629.333.883.962
29 de mar. de 202247.100,4448.022,2947.100,4447.465,7347.465,7331.397.059.069
28 de mar. de 202246.821,8548.086,8446.690,2047.128,0047.128,0036.362.175.703
27 de mar. de 202244.505,3646.827,5544.437,2946.820,4946.820,4928.160.889.722
26 de mar. de 202244.349,8644.736,0044.166,2744.500,8344.500,8316.950.455.995
25 de mar. de 202243.964,5544.999,4943.706,2944.348,7344.348,7330.574.413.034
24 de mar. de 202242.886,6544.131,8642.726,1643.960,9343.960,9331.042.992.291
23 de mar. de 202242.364,3842.893,5141.877,5142.892,9642.892,9625.242.943.069
22 de mar. de 202241.074,1143.124,7140.948,2842.358,8142.358,8132.004.652.376
21 de mar. de 202241.246,1341.454,4140.668,0441.078,0041.078,0024.615.543.271
20 de mar. de 202242.191,4142.241,1641.004,7641.247,8241.247,8220.127.946.682
19 de mar. de 202241.794,6542.316,5541.602,6742.190,6542.190,6519.664.853.187
18 de mar. de 202240.944,8442.195,7540.302,4041.801,1641.801,1634.421.564.942
17 de mar. de 202241.140,8441.287,5440.662,8740.951,3840.951,3822.009.601.093
16 de mar. de 202239.335,5741.465,4539.022,3541.143,9341.143,9339.616.916.192
15 de mar. de 202239.664,2539.794,6338.310,2139.338,7939.338,7923.934.000.868
14 de mar. de 202237.846,3239.742,5037.680,7339.666,7539.666,7524.322.159.070
13 de mar. de 202238.884,7339.209,3537.728,1437.849,6637.849,6617.300.745.310
12 de mar. de 202238.794,4639.308,6038.772,5438.904,0138.904,0114.616.450.657
11 de mar. de 202239.439,9740.081,6838.347,4338.794,9738.794,9726.364.890.465
10 de mar. de 202241.974,0742.004,7338.832,9439.437,4639.437,4631.078.064.711
09 de mar. de 202238.742,8242.465,6738.706,0941.982,9341.982,9332.284.121.034
08 de mar. de 202238.059,9039.304,4437.957,3938.737,2738.737,2725.776.583.476
07 de mar. de 202238.429,3039.430,2337.260,2038.062,0438.062,0428.546.143.503
06 de mar. de 202239.404,2039.640,1838.211,6538.419,9838.419,9819.745.229.902
05 de mar. de 202239.148,4539.566,3438.777,0439.400,5939.400,5916.975.917.450
04 de mar. de 202242.458,1442.479,6138.805,8539.137,6139.137,6128.516.271.427
03 de mar. de 202243.925,2044.021,5841.914,7542.451,7942.451,7924.967.782.593
02 de mar. de 202244.357,6245.077,5843.432,8543.924,1243.924,1229.183.112.630
01 de mar. de 202243.194,5044.793,6042.952,5944.354,6444.354,6432.479.047.645
28 de fev. de 202237.706,0043.760,4637.518,2143.193,2343.193,2335.690.014.104
27 de fev. de 202239.098,7039.778,9437.268,9837.709,7937.709,7923.450.127.612
26 de fev. de 202239.213,0840.005,3538.702,5439.105,1539.105,1517.467.554.129
25 de fev. de 202238.333,7539.630,3238.111,3439.214,2239.214,2226.545.599.159
24 de fev. de 202237.278,5738.968,8434.459,2238.332,6138.332,6146.383.802.093
23 de fev. de 202238.285,2839.122,3937.201,8237.296,5737.296,5721.849.073.843
22 de fev. de 202237.068,7738.359,8636.488,9338.286,0338.286,0325.493.150.450
21 de fev. de 202238.423,2139.394,4436.950,4837.075,2837.075,2829.280.402.798
20 de fev. de 202240.118,1040.119,8938.112,8138.431,3838.431,3818.340.576.452
19 de fev. de 202240.026,0240.418,8839.713,0640.122,1640.122,1613.736.557.863
18 de fev. de 202240.552,1340.929,1539.637,6240.030,9840.030,9823.310.007.704
17 de fev. de 202243.937,0744.132,9740.249,3740.538,0140.538,0126.246.662.813
16 de fev. de 202244.578,2844.578,2843.456,6943.961,8643.961,8619.792.547.657
15 de fev. de 202242.586,4644.667,2242.491,0444.575,2044.575,2022.721.659.051
14 de fev. de 202242.157,4042.775,7841.681,9642.586,9242.586,9220.827.783.012
13 de fev. de 202242.236,5742.693,0541.950,9442.197,5242.197,5214.741.589.015
12 de fev. de 202242.412,3042.992,5541.852,5742.244,4742.244,4718.152.390.304
11 de fev. de 202243.571,1343.810,8342.114,5442.407,9442.407,9426.954.925.781
10 de fev. de 202244.347,8045.661,1743.402,8143.565,1143.565,1132.142.048.537
09 de fev. de 202244.096,7044.727,8043.232,9744.338,8044.338,8023.245.887.300
08 de fev. de 202243.854,6545.293,8742.807,8444.118,4544.118,4533.079.398.868
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...