Mercado fechado

Wrapped Bitcoin USD (WBTC-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
64.481,38+187,40 (+0,29%)
A partir de 02:38AM UTC. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202464.566,2164.566,2164.061,0864.481,3864.481,38214.134.800
25 de abr. de 2024------
24 de abr. de 202466.390,9267.041,9863.853,4264.220,1464.220,14225.089.101
23 de abr. de 202466.853,2567.071,7366.020,2866.390,9266.390,92181.878.252
22 de abr. de 202464.956,8867.017,3964.768,2166.853,2566.853,25170.497.426
21 de abr. de 202464.913,7965.524,1764.496,1764.956,8864.956,88131.377.626
20 de abr. de 202463.897,6865.355,6163.368,9664.913,7964.913,79159.128.389
19 de abr. de 202463.494,3665.270,7460.026,0063.898,0563.898,05395.656.539
18 de abr. de 202461.298,6763.928,5060.965,3463.494,8663.494,86368.344.533
17 de abr. de 202463.762,1664.352,8760.076,8961.298,6761.298,67353.304.024
16 de abr. de 202463.412,1464.070,4961.786,4763.761,7363.761,73337.021.535
15 de abr. de 202465.679,7766.700,4862.636,6463.413,2163.413,21387.495.746
14 de abr. de 202464.130,7065.703,0562.590,4165.679,7765.679,77443.914.852
13 de abr. de 202467.172,7467.763,0661.715,5064.130,7064.130,70626.322.045
12 de abr. de 202470.107,6671.067,0065.903,1467.173,6667.173,66336.846.500
11 de abr. de 202470.599,7471.067,2369.723,5370.108,0470.108,04250.620.707
10 de abr. de 202469.092,4870.867,0567.702,8770.599,8070.599,80285.625.942
09 de abr. de 202471.778,9171.788,7268.506,2069.092,9169.092,91326.954.040
08 de abr. de 202469.438,8272.581,3769.279,9371.778,9171.778,91405.994.039
07 de abr. de 202468.990,5970.099,3468.915,1169.438,8269.438,82176.271.141
06 de abr. de 202467.823,2369.502,7867.643,6868.997,5468.997,54104.600.599
05 de abr. de 202468.415,2368.531,4766.254,1167.823,2367.823,23319.982.394
04 de abr. de 202466.076,5669.031,4465.296,0968.416,2268.416,22237.059.563
03 de abr. de 202465.557,1666.724,8864.738,9366.076,5666.076,56208.421.214
02 de abr. de 202469.767,9869.768,3664.768,7165.557,2165.557,21330.153.043
01 de abr. de 202471.221,6071.226,1368.364,2069.767,3669.767,36218.972.043
31 de mar. de 202469.734,1671.221,9369.714,6271.221,8471.221,84152.063.108
30 de mar. de 202469.902,3270.282,4069.709,3469.734,5369.734,53129.560.074
29 de mar. de 202470.778,8670.878,6669.282,7069.902,3269.902,32171.497.703
28 de mar. de 202469.310,1671.240,6368.997,4170.778,8670.778,86193.890.125
27 de mar. de 202470.023,3971.374,4268.551,7369.310,8069.310,80333.850.363
26 de mar. de 202469.898,5571.184,5569.508,8670.023,3970.023,39323.119.052
25 de mar. de 202467.201,7070.831,2866.553,2869.898,5569.898,55401.642.016
24 de mar. de 202464.256,8767.317,3763.901,2167.201,7067.201,70232.638.150
23 de mar. de 202463.494,3265.709,5663.137,0264.256,8764.256,87191.825.780
22 de mar. de 202465.486,5466.396,7362.579,4363.491,3063.491,30354.617.956
21 de mar. de 202467.812,9167.965,4164.862,0165.486,5465.486,54435.664.744
20 de mar. de 202461.906,6167.862,7760.832,5867.811,0267.811,02688.713.785
19 de mar. de 202467.529,7667.752,5561.698,5261.905,3461.905,34676.703.707
18 de mar. de 202468.288,5368.555,4666.569,9367.529,7667.529,76300.089.033
17 de mar. de 202465.346,8968.583,3864.642,5468.289,9268.289,92303.580.443
16 de mar. de 202469.260,3169.733,9565.164,4965.346,6265.346,62377.129.133
15 de mar. de 202471.344,3772.003,3465.986,4769.260,4469.260,44627.985.014
14 de mar. de 202473.027,2973.505,7368.914,5571.341,9571.341,95490.210.381
13 de mar. de 202471.349,4173.473,4071.329,2073.027,8073.027,80354.438.325
12 de mar. de 202472.213,2072.443,5269.325,0871.349,4171.349,41561.166.424
11 de mar. de 202468.989,9972.630,5567.792,9472.213,2172.213,21649.316.551
10 de mar. de 202468.471,4469.806,5968.436,8768.991,6768.991,67267.494.256
09 de mar. de 202468.369,5968.661,7368.215,8268.471,3968.471,39156.203.137
08 de mar. de 202467.170,6169.677,8166.798,5068.370,4268.370,42516.103.698
07 de mar. de 202466.224,1667.977,9065.868,6967.171,3067.171,30452.690.552
06 de mar. de 202464.042,0567.526,7063.054,9466.224,5666.224,56703.491.028
05 de mar. de 202468.094,6768.820,0060.465,3864.045,1064.045,101.143.264.859
04 de mar. de 202462.991,7668.098,9462.991,7668.088,0468.088,04593.452.539
03 de mar. de 202461.979,5963.023,9261.558,8662.989,4162.989,41201.448.564
02 de mar. de 202462.515,1562.515,1561.797,6561.986,4361.986,43162.507.076
01 de mar. de 202461.250,2162.810,9060.971,7962.521,0462.521,04306.901.727
29 de fev. de 202462.333,5763.301,0960.719,5461.305,4961.305,49697.813.822
28 de fev. de 202456.915,9563.542,3256.770,9962.334,8162.334,81838.533.659
27 de fev. de 202454.498,7757.197,3454.485,1456.914,7856.914,78437.956.522
26 de fev. de 202451.852,2954.680,6851.019,2054.497,6454.497,64341.803.870
25 de fev. de 202451.574,9151.944,8351.450,6651.855,0051.855,00214.836.848
24 de fev. de 202450.787,9751.603,2950.622,9451.574,2151.574,21119.477.975
23 de fev. de 202451.323,1451.429,3050.696,2550.787,7750.787,77151.548.814
22 de fev. de 202451.776,8851.905,3351.044,8551.328,7651.328,76262.202.070
21 de fev. de 202452.308,3752.347,2150.754,3751.740,4951.740,49258.684.294
20 de fev. de 202451.877,2652.789,8051.004,0652.313,2752.313,27274.979.362
19 de fev. de 202452.123,9052.419,1151.841,7351.875,8151.875,81257.821.792
18 de fev. de 202451.669,3452.313,5751.319,0052.118,5752.118,57233.512.323
17 de fev. de 202452.092,3152.107,6350.768,8551.669,5751.669,5792.153.757
16 de fev. de 202451.834,3252.316,8151.629,4852.091,0552.091,05225.637.598
15 de fev. de 202451.761,2052.656,8351.443,3051.837,7951.837,79293.092.711
14 de fev. de 202449.602,7151.787,6149.370,9151.763,2351.763,23243.591.858
13 de fev. de 202449.965,0950.145,4748.504,2349.604,0749.604,07234.556.996
12 de fev. de 202448.084,8850.075,8947.772,5549.962,4149.962,41245.772.367
11 de fev. de 202447.699,3548.315,3047.619,1348.081,1248.081,12196.660.650
10 de fev. de 202447.142,9147.919,4246.932,0647.700,9947.700,9998.748.845
09 de fev. de 202445.235,4847.857,2945.218,4947.142,6047.142,60264.105.873
08 de fev. de 202444.177,2745.335,5644.177,2745.234,2045.234,20225.626.295
07 de fev. de 202443.114,1744.188,3142.836,6044.175,1644.175,16161.895.309
06 de fev. de 202442.547,5343.217,6642.510,0043.114,1043.114,10141.464.214
05 de fev. de 202442.510,3543.304,8642.310,3042.547,5442.547,54104.130.351
04 de fev. de 202442.915,6142.968,7042.459,0642.510,5742.510,5763.664.846
03 de fev. de 202443.049,8443.189,9042.882,2942.915,9542.915,9548.372.337
02 de fev. de 202442.950,9543.213,2342.671,8543.049,5543.049,5594.697.060
01 de fev. de 202442.500,1943.015,3241.903,4342.951,1542.951,15130.017.115
31 de jan. de 202442.901,2043.521,0942.350,0942.502,3042.502,30153.764.640
30 de jan. de 202443.143,7843.586,7442.862,2842.894,6842.894,68166.786.539
29 de jan. de 202441.878,2343.146,9541.801,9243.145,4343.145,43172.340.339
28 de jan. de 202442.015,4742.626,5541.709,4941.876,0441.876,04109.190.766
27 de jan. de 202441.812,5542.033,0141.457,2942.015,2342.015,2381.315.161
26 de jan. de 202439.850,8041.992,8439.806,0741.817,8541.817,85166.669.726
25 de jan. de 202439.990,4940.140,2439.560,3839.844,4539.844,45116.275.785
24 de jan. de 202439.700,6340.150,5739.545,0439.994,5939.994,59130.849.285
23 de jan. de 202439.545,8240.053,4538.520,4839.695,3039.695,30324.601.169
22 de jan. de 202441.543,7841.582,8539.545,4039.545,4039.545,40242.488.557
21 de jan. de 202441.641,9241.747,5641.531,8441.538,6041.538,6050.540.088
20 de jan. de 202441.621,4541.722,8441.464,8341.641,6341.641,6378.059.452
19 de jan. de 202441.232,6641.982,9640.353,8041.621,1341.621,13185.945.674
18 de jan. de 202442.652,6042.770,3740.751,5941.234,3541.234,35149.504.540
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...