Mercado fechado

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
51.635,74+544,31 (+1,07%)
A partir de 09:48AM UTC. Mercado aberto.
Período:
25 de fev. de 2023 - 25 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de fev. de 202451.565,2151.816,2851.445,8451.635,7451.635,7416.230.136.832
24 de fev. de 202450.736,3751.684,2050.585,4551.571,1051.571,1015.174.077.879
23 de fev. de 202451.283,9151.497,9350.561,7850.731,9550.731,9521.427.078.270
22 de fev. de 202451.854,6452.009,6150.926,2951.304,9751.304,9725.413.900.611
21 de fev. de 202452.273,5452.368,8250.671,7651.839,1851.839,1828.624.907.020
20 de fev. de 202451.777,7352.945,0550.792,3152.284,8852.284,8833.353.758.256
19 de fev. de 202452.134,8152.483,3251.711,8251.779,1451.779,1421.362.184.346
18 de fev. de 202451.661,9752.356,9651.233,7152.122,5552.122,5517.595.377.311
17 de fev. de 202452.161,6852.191,9150.669,6751.663,0051.663,0020.009.091.006
16 de fev. de 202451.937,7352.537,9751.641,3752.160,2052.160,2028.180.567.298
15 de fev. de 202451.836,7952.820,0751.371,6351.938,5551.938,5538.564.360.533
14 de fev. de 202449.733,4552.021,3749.296,8351.826,7051.826,7039.105.608.050
13 de fev. de 202449.941,3650.358,3948.406,5049.742,4449.742,4435.593.051.468
12 de fev. de 202448.296,3950.280,4847.745,7649.958,2249.958,2234.511.985.805
11 de fev. de 202447.768,9748.535,9447.617,4148.293,9248.293,9219.315.867.136
10 de fev. de 202447.153,5348.146,1746.905,3247.771,2847.771,2816.398.681.570
09 de fev. de 202445.297,3848.152,5045.260,8247.147,2047.147,2039.316.770.844
08 de fev. de 202444.332,1345.575,8444.332,1345.301,5745.301,5726.154.524.080
07 de fev. de 202443.090,0244.341,9542.775,9644.318,2244.318,2221.126.587.775
06 de fev. de 202442.657,3943.344,1542.529,0243.084,6743.084,6716.798.476.726
05 de fev. de 202442.577,6243.494,2542.264,8242.658,6742.658,6718.715.487.317
04 de fev. de 202442.994,9443.097,6442.374,8342.583,5842.583,5814.802.225.490
03 de fev. de 202443.184,9643.359,9442.890,8142.992,2542.992,2511.169.245.236
02 de fev. de 202443.077,6443.422,4942.584,3443.185,8643.185,8618.603.843.039
01 de fev. de 202442.569,7643.243,1741.879,1943.075,7743.075,7721.423.953.779
31 de jan. de 202442.946,2543.717,4142.298,9542.582,6142.582,6124.673.628.793
30 de jan. de 202443.300,2343.838,9542.711,3742.952,6142.952,6123.842.814.518
29 de jan. de 202442.030,9143.305,8741.818,3343.288,2543.288,2520.668.476.578
28 de jan. de 202442.126,1342.797,1841.696,9142.035,5942.035,5916.858.971.687
27 de jan. de 202441.815,6342.195,6341.431,2842.120,0542.120,0511.422.941.934
26 de jan. de 202439.936,8242.209,3939.825,6941.816,8741.816,8725.598.119.893
25 de jan. de 202440.075,5540.254,4839.545,6639.933,8139.933,8118.491.782.013
24 de jan. de 202439.877,5940.483,7939.508,8040.077,0740.077,0722.359.526.178
23 de jan. de 202439.518,7140.127,3538.521,8939.845,5539.845,5529.244.553.045
22 de jan. de 202441.553,6541.651,2139.450,1239.507,3739.507,3731.338.708.143
21 de jan. de 202441.671,4941.855,3741.497,0141.545,7941.545,799.344.043.642
20 de jan. de 202441.624,5941.877,8941.446,8241.665,5941.665,5911.586.690.904
19 de jan. de 202441.278,4642.134,1640.297,4641.618,4141.618,4125.752.407.154
18 de jan. de 202442.742,3142.876,3540.631,1741.262,0641.262,0625.218.357.242
17 de jan. de 202443.132,1043.189,8942.189,3142.742,6542.742,6520.851.232.595
16 de jan. de 202442.499,3443.566,2742.086,0043.154,9543.154,9524.062.872.740
15 de jan. de 202441.715,0743.319,7241.705,4242.511,9742.511,9722.320.220.558
14 de jan. de 202442.842,2643.065,6041.724,6141.796,2741.796,2717.521.429.522
13 de jan. de 202442.799,4543.234,6642.464,1442.842,3842.842,3820.601.860.469
12 de jan. de 202446.354,7946.498,1441.903,7742.853,1742.853,1743.332.698.900
11 de jan. de 202446.656,0748.969,3745.678,6446.368,5946.368,5945.833.734.549
10 de jan. de 202446.121,5447.647,2244.483,1546.627,7846.627,7850.114.613.298
09 de jan. de 202446.987,6447.893,7045.244,7146.139,7346.139,7339.821.290.992
08 de jan. de 202443.948,7147.218,0043.244,0846.970,5046.970,5042.746.192.015
07 de jan. de 202443.998,4644.495,5743.662,2343.943,1043.943,1019.330.573.863
06 de jan. de 202444.178,9544.227,6343.475,1643.989,2043.989,2016.092.503.468
05 de jan. de 202444.192,9844.353,2942.784,7244.162,6944.162,6932.336.029.347
04 de jan. de 202442.855,8244.770,0242.675,1844.179,9244.179,9230.448.091.210
03 de jan. de 202444.961,6045.503,2440.813,5442.848,1842.848,1846.342.323.118
02 de jan. de 202444.187,1445.899,7144.176,9544.957,9744.957,9739.335.274.536
01 de jan. de 202442.280,2344.175,4442.214,9844.167,3344.167,3318.426.978.443
31 de dez. de 202342.152,1042.860,9441.998,2542.265,1942.265,1916.397.498.810
30 de dez. de 202342.091,7542.584,1341.556,2342.156,9042.156,9016.013.925.945
29 de dez. de 202342.614,6443.124,3241.424,0642.099,4042.099,4026.000.021.055
28 de dez. de 202343.468,2043.804,7842.318,5542.627,8642.627,8622.992.093.014
27 de dez. de 202342.518,4743.683,1642.167,5843.442,8643.442,8625.260.941.032
26 de dez. de 202343.599,8543.603,1841.676,4942.520,4042.520,4030.026.850.982
25 de dez. de 202343.010,5743.765,0942.765,7743.613,1443.613,1421.115.795.370
24 de dez. de 202343.728,3743.945,5242.786,9243.016,1243.016,1218.830.554.085
23 de dez. de 202344.012,2044.015,7043.351,3643.739,5443.739,5413.507.796.558
22 de dez. de 202343.868,9944.367,9643.441,9743.997,9043.997,9021.028.503.216
21 de dez. de 202343.648,1344.240,6743.330,0543.869,1543.869,1522.452.766.169
20 de dez. de 202342.261,3044.275,5942.223,8243.652,2543.652,2527.868.908.174
19 de dez. de 202342.641,5143.354,3041.826,3442.270,5342.270,5323.171.001.281
18 de dez. de 202341.348,2042.720,3040.530,2642.623,5442.623,5425.224.642.008
17 de dez. de 202342.236,1142.359,5041.274,5441.364,6641.364,6616.678.702.876
16 de dez. de 202341.937,7442.664,9541.723,1142.240,1242.240,1214.386.729.590
15 de dez. de 202343.028,2543.087,8241.692,9741.929,7641.929,7619.639.442.462
14 de dez. de 202342.884,2643.390,8641.767,0943.023,9743.023,9725.578.530.178
13 de dez. de 202341.468,4643.429,7840.676,8742.890,7442.890,7426.797.884.674
12 de dez. de 202341.238,7342.048,3040.667,5641.450,2241.450,2224.779.520.132
11 de dez. de 202343.792,0243.808,3840.234,5841.243,8341.243,8340.632.672.038
10 de dez. de 202343.728,3844.034,6343.593,2943.779,7043.779,7013.000.481.418
09 de dez. de 202344.180,0244.361,2643.627,6043.725,9843.725,9817.368.210.171
08 de dez. de 202343.293,1444.705,5243.125,3044.166,6044.166,6024.421.116.687
07 de dez. de 202343.769,1344.042,5942.880,6543.292,6643.292,6627.635.760.671
06 de dez. de 202344.080,0244.265,7743.478,0843.746,4543.746,4529.909.761.586
05 de dez. de 202341.986,2744.408,6641.421,1544.080,6544.080,6536.312.154.535
04 de dez. de 202339.978,6342.371,7539.978,6341.980,1041.980,1039.856.129.827
03 de dez. de 202339.472,2140.135,6139.298,1639.978,3939.978,3915.769.696.322
02 de dez. de 202338.689,2839.678,9438.652,5939.476,3339.476,3315.534.035.612
01 de dez. de 202337.718,0138.954,1137.629,3638.688,7538.688,7523.512.784.002
30 de nov. de 202337.861,1238.141,7537.531,1437.712,7537.712,7518.115.982.627
29 de nov. de 202337.826,1138.366,1137.612,6337.858,4937.858,4920.728.546.658
28 de nov. de 202337.247,9938.368,4836.891,0937.831,0937.831,0921.696.137.014
27 de nov. de 202337.454,1937.559,3636.750,1337.254,1737.254,1719.002.925.720
26 de nov. de 202337.796,8337.820,3037.162,7537.479,1237.479,1213.744.796.068
25 de nov. de 202337.721,4137.892,4337.617,4237.796,7937.796,799.099.571.165
24 de nov. de 202337.296,3238.415,3437.261,6137.720,2837.720,2822.922.957.823
23 de nov. de 202337.420,4337.643,9236.923,8637.289,6237.289,6214.214.948.217
22 de nov. de 202335.756,5537.856,9835.670,9737.432,3437.432,3424.397.247.860
21 de nov. de 202337.469,1637.631,1435.813,8135.813,8135.813,8125.172.163.756
20 de nov. de 202337.374,0737.756,8236.882,5337.476,9637.476,9620.888.209.068
19 de nov. de 202336.585,7737.509,3636.414,6037.386,5537.386,5512.915.986.553
18 de nov. de 202336.625,3736.839,2836.233,3136.585,7036.585,7011.886.022.717
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...