Mercado fechado

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
41.746,42-1.085,53 (-2,53%)
A partir de 9:08PM BST. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 202142.144,9642.775,1441.205,4541.746,4241.746,4231.747.407.872
27 de set. de 2021------
26 de set. de 2021------
25 de set. de 2021------
24 de set. de 2021------
23 de set. de 2021------
22 de set. de 2021------
21 de set. de 2021------
20 de set. de 202147.261,4147.328,2042.598,9142.843,8042.843,8043.909.845.642
19 de set. de 202148.268,8648.328,3746.919,8047.260,2247.260,2226.967.722.648
18 de set. de 202147.273,5348.791,7847.087,2948.278,3648.278,3628.575.630.451
17 de set. de 202147.771,0048.160,9246.832,5247.267,5247.267,5228.727.713.710
16 de set. de 202148.158,9148.486,8347.079,5647.783,3647.783,3631.764.293.754
15 de set. de 202147.098,0048.450,4746.773,3348.176,3548.176,3530.484.496.466
14 de set. de 202144.960,0547.218,1344.752,3347.092,4947.092,4938.652.152.880
13 de set. de 202146.057,2146.598,6843.591,3244.963,0744.963,0740.969.943.252
12 de set. de 202145.206,6346.364,8844.790,4646.063,2746.063,2727.881.980.160
11 de set. de 202144.869,8445.969,2944.818,2745.201,4645.201,4634.499.835.245
10 de set. de 202146.396,6647.031,7444.344,4844.883,9144.883,9139.154.666.596
09 de set. de 202145.774,7447.261,9545.669,7446.391,4246.391,4238.672.657.013
08 de set. de 202146.827,7647.334,0544.561,3946.091,3946.091,3949.007.762.487
07 de set. de 202152.660,4852.853,7743.285,2146.811,1346.811,1365.210.059.683
06 de set. de 202151.769,0052.700,9451.053,6852.633,5452.633,5438.884.105.425
05 de set. de 202149.937,8651.868,6849.538,6051.753,4151.753,4130.322.676.318
04 de set. de 202150.009,3250.545,5849.548,7849.944,6349.944,6337.471.327.793
03 de set. de 202149.288,2550.982,2748.386,0950.025,3850.025,3843.206.179.618
02 de set. de 202148.807,8550.343,4248.652,3249.327,7249.327,7239.508.070.319
01 de set. de 202147.099,7749.111,0946.562,4448.847,0348.847,0339.139.399.124
31 de ago. de 202147.024,3448.189,5546.750,0947.166,6947.166,6934.730.363.427
30 de ago. de 202148.834,8548.925,6146.950,2747.054,9847.054,9831.847.007.016
29 de ago. de 202148.911,2549.644,1147.925,8648.829,8348.829,8325.889.650.240
28 de ago. de 202149.072,5949.283,5048.499,2448.902,4048.902,4028.568.103.400
27 de ago. de 202146.894,5549.112,7946.394,2849.058,6749.058,6734.511.076.994
26 de ago. de 202149.002,6449.347,5846.405,7846.942,2246.942,2232.666.549.568
25 de ago. de 202147.727,2649.202,8847.163,6148.960,7948.960,7932.646.349.930
24 de ago. de 202149.562,3549.878,7747.687,1247.706,1247.706,1235.361.168.833
23 de ago. de 202149.291,6850.482,0849.074,6149.546,1549.546,1534.305.053.718
22 de ago. de 202148.869,1149.471,6148.199,9449.321,6549.321,6525.370.975.377
21 de ago. de 202149.327,0749.717,0248.312,2048.905,4948.905,4940.585.205.312
20 de ago. de 202146.723,1249.342,1546.650,7149.339,1849.339,1834.706.867.451
19 de ago. de 202144.741,8846.970,7643.998,3246.717,5846.717,5837.204.312.298
18 de ago. de 202144.686,7545.952,0644.364,0344.801,1944.801,1932.194.123.075
17 de ago. de 202145.936,4647.139,5744.512,4244.695,3644.695,3633.451.362.599
16 de ago. de 202147.019,9647.998,1045.700,3246.004,4846.004,4832.776.876.609
15 de ago. de 202147.096,6747.357,1145.579,5947.047,0047.047,0030.988.958.445
14 de ago. de 202147.810,6948.098,6846.177,6347.096,9547.096,9531.211.354.441
13 de ago. de 202144.439,6947.831,9844.282,4247.793,3247.793,3231.744.259.538
12 de ago. de 202145.576,8846.228,9143.861,4544.428,2944.428,2933.723.620.826
11 de ago. de 202145.599,7046.735,6345.351,7145.593,6445.593,6434.319.709.072
10 de ago. de 202146.280,8546.637,9944.705,5545.585,0345.585,0333.546.019.517
09 de ago. de 202143.791,9346.456,8342.848,6946.365,4046.365,4038.734.079.049
08 de ago. de 202144.574,4445.282,3543.331,9143.798,1243.798,1236.302.664.749
07 de ago. de 202142.832,8044.689,8642.618,5744.555,8044.555,8040.030.862.141
06 de ago. de 202140.865,8743.271,6639.932,1842.816,5042.816,5038.226.483.045
05 de ago. de 202139.744,5241.341,9337.458,0040.869,5540.869,5535.185.031.016
04 de ago. de 202138.213,3339.952,3037.589,1639.747,5039.747,5025.372.562.723
03 de ago. de 202139.178,4039.750,0337.782,0538.152,9838.152,9826.189.830.449
02 de ago. de 202139.907,2640.419,1838.746,3539.201,9539.201,9525.595.265.436
01 de ago. de 202141.460,8442.541,6839.540,9439.974,8939.974,8926.688.438.115
31 de jul. de 202142.196,3042.231,4541.110,8341.626,2041.626,2025.802.845.343
30 de jul. de 202140.027,4842.235,5538.397,3642.235,5542.235,5533.072.782.960
29 de jul. de 202139.995,4540.593,0739.352,0640.008,4240.008,4227.167.146.026
28 de jul. de 202139.503,1940.816,0738.862,4439.995,9139.995,9138.702.404.695
27 de jul. de 202137.276,0439.406,9436.441,7339.406,9439.406,9435.097.370.560
26 de jul. de 202135.384,0340.499,6835.287,3137.337,5437.337,5451.022.126.212
25 de jul. de 202134.290,2935.364,9333.881,8435.350,1935.350,1920.856.685.287
24 de jul. de 202133.593,7334.490,3933.424,8634.292,4534.292,4521.664.706.865
23 de jul. de 202132.305,9633.581,5532.057,8933.581,5533.581,5522.552.046.192
22 de jul. de 202132.138,8732.576,4031.745,3032.313,1132.313,1119.555.230.517
21 de jul. de 202129.796,2932.752,3329.526,1832.110,6932.110,6928.203.024.558
20 de jul. de 202130.838,2931.006,1929.360,9629.807,3529.807,3523.148.267.244
19 de jul. de 202131.800,0131.885,8630.563,7330.817,8330.817,8320.434.789.544
18 de jul. de 202131.533,8832.399,0031.215,4931.796,8131.796,8118.787.986.666
17 de jul. de 202131.397,3131.935,9531.223,9931.533,0731.533,0718.895.018.941
16 de jul. de 202131.841,5532.218,4131.100,6731.421,5431.421,5423.699.476.918
15 de jul. de 202132.827,8833.159,6431.175,7131.780,7331.780,7321.300.524.236
14 de jul. de 202132.723,8533.061,4031.639,1332.822,3532.822,3521.376.531.209
13 de jul. de 202133.125,4733.327,1032.261,4232.702,0332.702,0319.120.856.668
12 de jul. de 202134.254,0234.592,1632.697,3133.155,8533.155,8524.321.499.537
11 de jul. de 202133.509,0834.584,7033.346,7434.240,1934.240,1920.108.729.370
10 de jul. de 202133.811,2434.209,0733.116,0133.520,5233.520,5222.971.873.467
09 de jul. de 202132.861,6734.042,2932.318,8833.798,0133.798,0127.436.021.028
08 de jul. de 202133.889,6133.907,9132.133,1832.877,3732.877,3729.910.396.945
07 de jul. de 202134.225,6834.997,6633.839,2933.855,3333.855,3324.796.027.476
06 de jul. de 202133.723,5135.038,5433.599,9234.235,2034.235,2026.501.259.869
05 de jul. de 202135.284,3435.284,3433.213,6633.746,0033.746,0026.721.554.282
04 de jul. de 202134.665,5735.937,5734.396,4835.287,7835.287,7824.924.307.911
03 de jul. de 202133.854,4234.909,2633.402,7034.668,5534.668,5524.383.958.643
02 de jul. de 202133.549,6033.939,5932.770,6833.897,0533.897,0538.728.974.942
01 de jul. de 202135.035,9835.035,9832.883,7833.572,1233.572,1237.838.957.079
30 de jun. de 202135.908,3936.074,7634.086,1535.040,8435.040,8434.059.036.099
29 de jun. de 202134.475,5636.542,1134.252,4835.867,7835.867,7837.901.460.044
28 de jun. de 202134.679,1235.219,8933.902,0734.434,3434.434,3433.892.523.752
27 de jun. de 202132.287,5234.656,1332.071,7634.649,6434.649,6435.511.640.893
26 de jun. de 202131.594,6632.637,5930.184,5032.186,2832.186,2838.585.385.521
25 de jun. de 202134.659,1135.487,2531.350,8831.637,7831.637,7840.230.904.226
24 de jun. de 202133.682,8035.228,8532.385,2134.662,4434.662,4433.123.368.116
23 de jun. de 202132.515,7134.753,4131.772,6333.723,0333.723,0346.317.108.924
22 de jun. de 202131.622,3833.292,4528.893,6232.505,6632.505,6658.964.353.058
21 de jun. de 202135.641,1435.721,6431.295,9431.676,6931.676,6952.809.038.593
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...