BTC-USD - Bitcoin USD

CCC - CryptoCompare. Moeda em USD.
CryptoCompare
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de out de 20198.230,258.237,488.222,718.227,878.227,8715.449.516.032
17 de out de 20198.047,818.134,838.000,948.103,918.103,9114.313.052.244
16 de out de 20198.204,678.216,817.985,098.047,538.047,5316.071.646.995
15 de out de 20198.373,468.410,718.182,718.205,378.205,3715.220.412.631
14 de out de 20198.320,838.390,218.284,138.374,698.374,6915.151.387.859
13 de out de 20198.336,908.470,998.276,618.321,018.321,0113.808.286.058
12 de out de 20198.315,678.415,248.313,348.336,568.336,5614.532.641.604
11 de out de 20198.585,268.721,788.316,188.321,768.321,7619.604.381.101
10 de out de 20198.585,288.625,278.471,938.586,478.586,4717.618.660.671
09 de out de 20198.229,848.627,718.169,308.595,748.595,7419.384.942.333
08 de out de 20198.246,858.332,718.185,768.228,788.228,7815.592.264.032
07 de out de 20197.989,128.308,457.905,778.245,628.245,6218.009.742.607
06 de out de 20198.149,888.161,417.958,857.988,167.988,1613.160.830.305
05 de out de 20198.210,158.215,538.071,128.151,508.151,5012.200.497.197
04 de out de 20198.259,498.260,068.151,248.205,948.205,9413.139.456.229
03 de out de 20198.390,778.414,238.146,448.259,998.259,9913.668.823.409
02 de out de 20198.344,218.393,048.227,708.393,048.393,0413.125.712.442
01 de out de 20198.299,728.497,698.232,688.343,288.343,2815.305.343.412
30 de set de 20198.104,238.314,237.830,768.293,878.293,8717.115.474.183
29 de set de 20198.246,048.261,717.990,508.104,198.104,1913.034.629.108
28 de set de 20198.251,278.285,628.125,438.245,928.245,9214.141.152.736
27 de set de 20198.113,108.271,527.965,928.251,858.251,8516.408.941.155
26 de set de 20198.487,678.515,697.895,638.118,978.118,9719.258.205.289
25 de set de 20198.603,438.744,838.325,408.486,998.486,9921.744.728.352
24 de set de 20199.729,329.804,328.370,808.620,578.620,5725.002.886.688
23 de set de 201910.067,9610.074,249.727,149.729,329.729,3215.144.925.408
22 de set de 201910.024,1210.074,449.922,5310.070,3910.070,3913.199.651.698
21 de set de 201910.183,6510.188,1010.000,7110.019,7210.019,7213.425.266.806
20 de set de 201910.266,3210.285,8710.132,1910.181,6410.181,6414.734.189.639
19 de set de 201910.200,5010.295,679.851,6910.266,4210.266,4219.937.691.247
18 de set de 201910.247,8010.275,9310.191,4710.198,2510.198,2516.169.268.880
17 de set de 201910.281,5110.296,7710.199,7410.241,2710.241,2715.304.603.363
16 de set de 201910.347,2210.386,8710.189,7410.276,7910.276,7915.160.167.778
15 de set de 201910.356,4710.387,0410.313,0910.347,7110.347,7112.043.433.567
14 de set de 201910.345,4010.422,1310.291,6910.358,0510.358,0513.468.713.124
13 de set de 201910.415,3610.441,4910.226,6010.360,5510.360,5514.109.864.674
12 de set de 201910.176,8210.442,2510.099,2410.410,1310.410,1315.323.563.925
11 de set de 201910.123,0410.215,959.980,7810.178,3710.178,3715.428.063.426
10 de set de 201910.336,4110.394,3510.020,5710.115,9810.115,9814.906.809.639
09 de set de 201910.443,2310.450,3110.144,9310.334,9710.334,9717.595.943.367
08 de set de 201910.518,1110.595,6410.409,0910.441,2810.441,2813.670.567.492
07 de set de 201910.353,9310.558,6710.348,9210.517,2510.517,2515.307.366.476
06 de set de 201910.578,2010.898,7610.292,3010.353,3010.353,3019.536.574.782
05 de set de 201910.588,1810.627,2710.516,4210.575,5310.575,5314.551.239.507
04 de set de 201910.621,1810.762,6410.434,7110.594,4910.594,4916.742.664.768
03 de set de 201910.345,7310.736,1010.308,5510.623,5410.623,5419.384.917.988
02 de set de 20199.757,4710.396,599.730,6510.346,7610.346,7617.248.102.293
01 de set de 20199.630,599.796,769.582,949.757,979.757,9711.445.355.859
31 de ago de 20199.597,549.673,229.531,809.630,669.630,6611.454.806.419
30 de ago de 20199.514,849.656,129.428,309.598,179.598,1713.595.263.986
29 de ago de 20199.756,799.756,799.421,639.510,209.510,2017.045.878.500
28 de ago de 201910.203,4310.279,379.716,669.754,429.754,4217.603.790.323
27 de ago de 201910.372,8310.381,3310.087,3010.185,5010.185,5014.762.609.502
26 de ago de 201910.126,3010.512,3310.126,3010.370,8210.370,8218.438.654.079
25 de ago de 201910.160,7410.304,6210.008,7910.138,5210.138,5214.153.856.609
24 de ago de 201910.407,6410.418,029.982,3010.159,9610.159,9615.451.030.650
23 de ago de 201910.136,3110.442,4410.078,1910.407,9610.407,9615.627.023.886
22 de ago de 201910.142,5210.233,009.831,4610.131,0610.131,0617.097.508.856
21 de ago de 201910.764,5710.798,739.962,7210.138,0510.138,0519.473.084.767
20 de ago de 201910.916,3510.947,0410.618,9610.763,2310.763,2315.053.082.175
19 de ago de 201910.350,2810.916,0510.313,2010.916,0510.916,0516.038.264.603
18 de ago de 201910.233,0110.487,0710.119,0910.345,8110.345,8112.999.813.869
17 de ago de 201910.358,7210.452,6310.086,7010.231,7410.231,7413.778.035.685
16 de ago de 201910.319,4210.524,359.855,4810.374,3410.374,3420.228.207.096
15 de ago de 201910.038,4210.437,419.675,3210.311,5510.311,5522.899.115.082
14 de ago de 201910.889,4910.889,5610.028,1410.051,7010.051,7019.990.838.299
13 de ago de 201911.385,0511.420,0510.830,3310.895,8310.895,8316.681.503.536
12 de ago de 201911.528,1911.528,1911.320,9511.382,6211.382,6213.647.198.229
11 de ago de 201911.349,7411.523,5811.248,2911.523,5811.523,5815.774.371.517
10 de ago de 201911.861,5611.915,6611.323,9011.354,0211.354,0218.125.355.447
09 de ago de 201911.953,4711.970,4611.709,7511.862,9411.862,9418.339.989.959
08 de ago de 201911.954,0411.979,4211.556,1711.966,4111.966,4119.481.591.729
07 de ago de 201911.476,1912.036,9911.433,7011.941,9711.941,9722.194.988.641
06 de ago de 201911.811,5412.273,8211.290,7311.478,1711.478,1723.635.107.659
05 de ago de 201910.960,7411.895,0910.960,7411.805,6511.805,6523.875.988.832
04 de ago de 201910.821,6311.009,2110.620,2810.970,1810.970,1816.530.894.786
03 de ago de 201910.519,2810.946,7810.503,5010.821,7310.821,7315.352.685.060
02 de ago de 201910.402,0410.657,9510.371,0110.518,1710.518,1717.489.094.081
01 de ago de 201910.077,4410.446,929.922,0210.399,6710.399,6717.165.337.857
31 de jul de 20199.604,0510.085,639.598,1010.085,6310.085,6316.631.520.647
30 de jul de 20199.522,339.701,769.437,349.607,429.607,4213.829.811.132
29 de jul de 20199.548,189.681,659.472,959.519,159.519,1513.791.445.323
28 de jul de 20199.491,639.575,549.252,309.552,869.552,8613.738.687.092
27 de jul de 20199.871,1710.167,329.411,529.477,689.477,6816.817.809.536
26 de jul de 20199.913,139.916,529.717,989.870,309.870,3014.495.714.483
25 de jul de 20199.809,1010.154,259.773,969.911,849.911,8415.821.952.090
24 de jul de 20199.887,739.908,809.614,319.811,939.811,9317.398.734.321
23 de jul de 201910.346,7510.346,759.883,599.900,779.900,7717.851.916.994
22 de jul de 201910.596,9510.651,7910.154,9210.343,1110.343,1116.334.414.913
21 de jul de 201910.777,5310.841,8910.389,6010.599,1110.599,1117.130.580.467
20 de jul de 201910.525,8211.048,6610.451,2810.767,1410.767,1420.206.615.154
19 de jul de 201910.653,9610.716,9810.229,6310.530,7310.530,7320.727.426.309
18 de jul de 20199.698,5010.736,849.376,8010.666,4810.666,4825.187.024.648
17 de jul de 20199.471,219.963,139.163,139.693,809.693,8024.569.921.548
16 de jul de 201910.896,6510.996,639.448,119.477,649.477,6424.151.199.069
15 de jul de 201910.257,8411.052,779.992,0110.895,0910.895,0925.384.047.206
14 de jul de 201911.381,0211.451,2010.234,5810.256,0610.256,0622.486.000.001
13 de jul de 201911.813,1311.841,9610.908,4811.392,3811.392,3821.042.616.383
12 de jul de 201911.354,3011.905,4911.179,1411.815,9911.815,9923.534.692.796
11 de jul de 201912.139,7112.144,6211.158,9211.358,6611.358,6628.595.327.690
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...