Mercado fechado

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
17.099,59+137,23 (+0,81%)
A partir de 07:50PM UTC. Mercado aberto.
Período:
04 de dez. de 2021 - 04 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de dez. de 202216.905,7617.127,4716.905,7617.099,5917.099,5917.903.310.848
03 de dez. de 202217.090,1017.116,0416.888,1416.908,2416.908,2416.217.776.704
02 de dez. de 202216.968,6817.088,6616.877,8817.088,6617.088,6619.539.705.127
01 de dez. de 202217.168,0017.197,5016.888,3916.967,1316.967,1322.895.392.882
30 de nov. de 202216.445,4817.190,9416.445,4817.168,5717.168,5729.523.576.583
29 de nov. de 202216.217,6416.522,2616.139,4016.444,9816.444,9823.581.685.468
28 de nov. de 202216.440,2216.482,9316.054,5316.217,3216.217,3227.743.025.156
27 de nov. de 202216.463,8816.594,4116.437,0316.444,6316.444,6320.443.898.509
26 de nov. de 202216.521,5816.666,8616.416,2316.464,2816.464,2818.000.008.764
25 de nov. de 202216.602,2716.603,3216.388,4016.521,8416.521,8418.678.255.976
24 de nov. de 202216.611,6416.771,4716.501,7716.604,4616.604,4626.129.037.414
23 de nov. de 202216.195,5916.638,1916.170,5016.610,7116.610,7132.958.875.628
22 de nov. de 202215.782,3016.253,0515.656,6116.189,7716.189,7730.726.828.760
21 de nov. de 202216.291,2216.291,2215.599,0515.787,2815.787,2837.429.485.518
20 de nov. de 202216.712,9216.746,7816.248,6916.291,8316.291,8321.313.378.652
19 de nov. de 202216.696,2216.797,8816.570,4116.711,5516.711,5516.106.223.492
18 de nov. de 202216.687,9116.947,0616.564,6116.697,7816.697,7826.862.218.609
17 de nov. de 202216.670,4316.726,4416.460,6816.687,5216.687,5227.868.914.022
16 de nov. de 202216.884,3416.960,2916.430,1116.669,4416.669,4433.925.512.989
15 de nov. de 202216.617,4817.051,9616.542,5516.884,6116.884,6136.599.436.183
14 de nov. de 202216.352,0317.109,3215.872,9416.618,2016.618,2049.630.243.054
13 de nov. de 202216.799,7216.920,7716.320,6316.353,3716.353,3727.209.183.682
12 de nov. de 202217.036,8817.066,6816.651,7816.799,1916.799,1929.717.699.419
11 de nov. de 202217.583,2517.650,9416.543,4817.034,2917.034,2955.871.616.488
10 de nov. de 202215.883,1618.054,3115.834,0217.586,7717.586,7783.202.283.721
09 de nov. de 202218.543,7618.590,4615.682,6915.880,7815.880,78102.905.151.606
08 de nov. de 202220.600,6720.664,6117.603,5418.541,2718.541,27118.992.465.607
07 de nov. de 202220.924,6221.053,2520.489,9720.602,8220.602,8253.510.852.236
06 de nov. de 202221.285,0621.345,3820.920,1920.926,4920.926,4935.082.693.210
05 de nov. de 202221.144,8321.446,8921.097,6321.282,6921.282,6937.846.047.609
04 de nov. de 202220.208,7721.209,5620.188,0221.147,2321.147,2364.072.727.950
03 de nov. de 202220.162,6920.382,1020.086,2420.209,9920.209,9943.228.750.179
02 de nov. de 202220.482,9620.742,8120.087,1320.159,5020.159,5055.552.169.483
01 de nov. de 202220.494,9020.647,2920.359,8520.485,2720.485,2739.819.303.159
31 de out. de 202220.633,7020.795,3220.287,4620.495,7720.495,7745.668.466.815
30 de out. de 202220.817,9820.917,0120.547,4620.635,6020.635,6031.486.345.556
29 de out. de 202220.595,1020.988,3920.566,4820.818,4820.818,4840.369.840.645
28 de out. de 202220.287,9620.724,9820.086,0720.595,3520.595,3543.994.715.910
27 de out. de 202220.772,8020.854,0420.255,3720.285,8420.285,8449.625.110.402
26 de out. de 202220.092,2420.938,1320.076,1220.770,4420.770,4458.895.950.537
25 de out. de 202219.344,9620.348,4119.261,4520.095,8620.095,8647.761.524.910
24 de out. de 202219.567,7719.589,1319.206,3219.345,5719.345,5730.202.235.805
23 de out. de 202219.207,7319.646,6519.124,2019.567,0119.567,0122.128.794.335
22 de out. de 202219.172,3819.248,0719.132,2419.208,1919.208,1916.104.440.957
21 de out. de 202219.053,2019.237,3818.770,9719.172,4719.172,4732.459.287.866
20 de out. de 202219.138,0919.315,2018.971,4619.053,7419.053,7424.493.974.420
19 de out. de 202219.335,0319.348,4219.127,6919.139,5419.139,5422.425.387.184
18 de out. de 202219.550,4719.666,9919.144,7719.334,4219.334,4230.580.012.344
17 de out. de 202219.268,5619.635,8019.173,3319.550,7619.550,7627.472.552.998
16 de out. de 202219.068,9119.389,6019.068,9119.268,0919.268,0917.988.916.650
15 de out. de 202219.185,4419.212,5419.019,2519.067,6319.067,6316.192.235.532
14 de out. de 202219.382,5319.889,1519.115,4119.185,6619.185,6638.452.356.727
13 de out. de 202219.156,9719.453,3318.319,8219.382,9019.382,9044.219.840.004
12 de out. de 202219.052,6519.203,2019.029,7619.157,4519.157,4524.950.173.846
11 de out. de 202219.139,0019.241,9618.925,6019.051,4219.051,4228.711.532.910
10 de out. de 202219.446,4219.515,4719.102,9819.141,4819.141,4827.425.022.774
09 de out. de 202219.417,4819.542,5419.349,2619.446,4319.446,4316.837.262.532
08 de out. de 202219.546,3319.601,7019.299,4119.416,5719.416,5716.437.423.167
07 de out. de 202219.957,5620.041,0919.395,7919.546,8519.546,8529.227.315.390
06 de out. de 202220.161,0420.408,3919.900,0919.955,4419.955,4434.711.412.966
05 de out. de 202220.335,9020.343,7519.801,8020.160,7220.160,7233.223.790.572
04 de out. de 202219.623,5820.380,3419.523,8420.336,8420.336,8435.887.278.685
03 de out. de 202219.044,0719.653,5419.025,2319.623,5819.623,5830.484.729.489
02 de out. de 202219.311,8519.370,3118.970,6219.044,1119.044,1120.765.955.327
01 de out. de 202219.431,1119.471,1519.231,0819.312,1019.312,1018.719.537.670
30 de set. de 202219.573,4320.109,8519.265,6619.431,7919.431,7943.975.248.085
29 de set. de 202219.427,7819.589,2718.924,3519.573,0519.573,0541.037.843.771
28 de set. de 202219.104,6219.688,3418.553,3019.426,7219.426,7253.071.298.734
27 de set. de 202219.221,8420.338,4618.915,6719.110,5519.110,5558.571.439.619
26 de set. de 202218.803,9019.274,8718.721,2919.222,6719.222,6744.148.798.321
25 de set. de 202218.936,3119.134,7318.696,4718.802,1018.802,1023.359.966.112
24 de set. de 202219.296,9919.310,2018.861,9718.937,0118.937,0126.149.643.168
23 de set. de 202219.412,4019.464,6718.617,5519.297,6419.297,6438.896.078.052
22 de set. de 202218.534,6519.456,9118.415,5919.413,5519.413,5541.135.767.926
21 de set. de 202218.891,2819.674,6318.290,3118.547,4018.547,4046.363.793.975
20 de set. de 202219.545,5919.602,4618.813,4618.890,7918.890,7936.791.346.508
19 de set. de 202219.418,5719.639,4818.390,3219.544,1319.544,1340.177.002.624
18 de set. de 202220.127,2320.127,2319.387,4919.419,5119.419,5131.254.779.144
17 de set. de 202219.777,0320.162,5319.777,0320.127,5820.127,5824.957.448.100
16 de set. de 202219.704,0119.870,6319.400,0819.772,5819.772,5830.123.362.273
15 de set. de 202220.242,2920.318,1719.636,7319.701,2119.701,2136.389.011.503
14 de set. de 202220.184,5520.467,2019.793,4020.241,0920.241,0937.872.380.889
13 de set. de 202222.371,4822.673,8220.062,6720.296,7120.296,7151.091.116.622
12 de set. de 202221.770,1522.439,1821.603,9022.370,4522.370,4550.212.088.965
11 de set. de 202221.678,5421.770,5521.406,9521.769,2621.769,2634.493.951.963
10 de set. de 202221.376,9121.760,2821.168,7221.680,5421.680,5436.913.738.894
09 de set. de 202219.328,1421.439,4119.310,9621.381,1521.381,1548.469.528.171
08 de set. de 202219.289,9419.417,3519.076,7119.329,8319.329,8332.194.477.850
07 de set. de 202218.837,6819.427,1718.644,4719.290,3219.290,3235.239.757.134
06 de set. de 202219.817,7220.155,2718.800,1718.837,6718.837,6743.403.978.910
05 de set. de 202219.988,7920.031,1619.673,0519.812,3719.812,3728.813.460.025
04 de set. de 202219.832,4719.999,6919.636,8219.986,7119.986,7125.245.861.652
03 de set. de 202219.969,7220.037,0119.698,3619.832,0919.832,0923.613.051.457
02 de set. de 202220.126,0720.401,5719.814,7719.969,7719.969,7729.123.998.928
01 de set. de 202220.050,5020.198,3919.653,9720.127,1420.127,1430.182.031.010
31 de ago. de 202219.799,5820.420,9919.799,5820.049,7620.049,7633.225.232.872
30 de ago. de 202220.298,6120.542,6419.617,6419.796,8119.796,8134.483.360.283
29 de ago. de 202219.615,1520.357,4619.600,7920.297,9920.297,9932.637.854.078
28 de ago. de 202220.041,0420.139,0519.616,8119.616,8119.616,8124.366.810.591
27 de ago. de 202220.262,4820.340,7819.890,5220.041,7420.041,7430.116.729.776
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...