Historial de Dados
BTCUSD - Bitcoin / US Dollar
96656
+0.58% +556.5 pips
96656
+0.58% +556.5 pips
Por favor note que os dados remontam a aproximadamente 1000 pontos de dados por cada período de tempo.
| Data | Aberto | Alto | Baixo | Fechar | Alteração (Pips) | Alterar (%) |
|---|---|---|---|---|---|---|
| Feb 22, 2025 00:00 | 96099.5 | 97117 | 95750 | 96656 | +556.5 | +0.58% |
| Feb 21, 2025 00:00 | 98347.2 | 99574 | 94721.92 | 96142.21 | -2205.0 | -2.29% |
| Feb 20, 2025 00:00 | 96632.03 | 98862 | 96405.7 | 98319.46 | +1687.4 | +1.72% |
| Feb 19, 2025 00:00 | 95600 | 97056 | 94996.8 | 96632.59 | +1032.6 | +1.07% |
| Feb 18, 2025 00:00 | 95772.8 | 96923 | 93333 | 95563.35 | -209.5 | -0.22% |
| Feb 17, 2025 00:00 | 96144.1 | 97163 | 95200 | 95781.8 | -362.3 | -0.38% |
| Feb 16, 2025 00:00 | 97588.2 | 97738.22 | 96057.68 | 96158.72 | -1429.5 | -1.49% |
| Feb 15, 2025 00:00 | 97464.0 | 97997.85 | 97225.01 | 97583.54 | +119.5 | +0.12% |
| Feb 14, 2025 00:00 | 96628.0 | 98890.11 | 96268.56 | 97514.05 | +886.1 | +0.91% |
| Feb 13, 2025 00:00 | 97864.27 | 98166.0 | 95220.0 | 96614.1 | -1250.2 | -1.29% |
| Feb 12, 2025 00:00 | 95767.1 | 98200.0 | 94066.92 | 97880.25 | +2113.2 | +2.16% |
| Feb 11, 2025 00:00 | 97441.2 | 98645.0 | 94831.07 | 95748.8 | -1692.4 | -1.77% |
| Feb 10, 2025 00:00 | 96473.0 | 98468.0 | 95194.7 | 97472.0 | +999.0 | +1.02% |
| Feb 09, 2025 00:00 | 96496.5 | 97366.0 | 94726.0 | 96493.39 | -3.1 | +0.00% |
| Feb 08, 2025 00:00 | 96536.93 | 96919.05 | 95656.9 | 96466.81 | -70.1 | -0.07% |
| Feb 07, 2025 00:00 | 96558.5 | 100235.79 | 95614.96 | 96547.5 | -11.0 | -0.01% |
| Feb 06, 2025 00:00 | 96613.4 | 99222.0 | 95664.6 | 96585.99 | -27.4 | -0.03% |
| Feb 05, 2025 00:00 | 97795.06 | 99230.49 | 96161.01 | 96621.18 | -1173.9 | -1.21% |
| Feb 04, 2025 00:00 | 101460.15 | 101812.23 | 96127.0 | 97860.77 | -3599.4 | -3.68% |
| Feb 03, 2025 00:00 | 97696.0 | 102599.85 | 91000.0 | 101416.34 | +3720.3 | +3.67% |
| Feb 02, 2025 00:00 | 100651.9 | 101460.0 | 96100.0 | 97693.66 | -2958.2 | -3.03% |
| Feb 01, 2025 00:00 | 102651.16 | 102790.0 | 100250.0 | 100667.85 | -1983.3 | -1.97% |
| Jan 31, 2025 00:00 | 104742.63 | 106090.0 | 101303.0 | 102418.01 | -2324.6 | -2.27% |
| Jan 30, 2025 00:00 | 103708.1 | 106520.0 | 103252.5 | 104740.69 | +1032.6 | +0.99% |
| Jan 29, 2025 00:00 | 101774.62 | 104829.64 | 101356.1 | 103737.04 | +1962.4 | +1.89% |
| Jan 28, 2025 00:00 | 101823.01 | 103850.0 | 100200.0 | 101338.59 | -484.4 | -0.48% |
| Jan 27, 2025 00:00 | 101984.35 | 102540.0 | 97688.7 | 102068.79 | +84.4 | +0.08% |
| Jan 26, 2025 00:00 | 104560.96 | 105478.8 | 102450.0 | 102663.6 | -1897.4 | -1.85% |
| Jan 25, 2025 00:00 | 104537.32 | 105294.0 | 104100.0 | 104730.78 | +193.5 | +0.18% |
| Jan 24, 2025 00:00 | 103920.2 | 107200.0 | 102700.0 | 104850.27 | +930.1 | +0.89% |
| Jan 23, 2025 00:00 | 103202.35 | 107000.0 | 101200.01 | 103973.87 | +771.5 | +0.74% |
| Jan 22, 2025 00:00 | 106278.91 | 106431.34 | 103100.0 | 103626.79 | -2652.1 | -2.56% |
| Jan 21, 2025 00:00 | 101428.29 | 107360.0 | 100051.0 | 106181.13 | +4752.8 | +4.48% |
| Jan 20, 2025 00:00 | 99762.04 | 109590.0 | 99475.21 | 102048.46 | +2286.4 | +2.24% |
| Jan 19, 2025 00:00 | 104097.35 | 106370.0 | 99518.0 | 101085.69 | -3011.7 | -2.98% |
| Jan 18, 2025 00:00 | 104553.78 | 104960.0 | 102200.0 | 104420.86 | -132.9 | -0.13% |
| Jan 17, 2025 00:00 | 100160.23 | 105970.0 | 100032.4 | 104125.79 | +3965.6 | +3.81% |
| Jan 16, 2025 00:00 | 100065.9 | 100654.0 | 97277.58 | 100025.2 | -40.7 | -0.04% |
| Jan 15, 2025 00:00 | 96901.58 | 100731.7 | 96400.0 | 100518.88 | +3617.3 | +3.60% |
| Jan 14, 2025 00:00 | 94651.53 | 97451.0 | 94551.8 | 96503.93 | +1852.4 | +1.92% |
| Jan 13, 2025 00:00 | 95200.0 | 95420.0 | 89005.8 | 94508.29 | -691.7 | -0.73% |
| Jan 12, 2025 00:00 | 94380.53 | 95534.0 | 93652.2 | 94488.44 | +107.9 | +0.11% |
| Jan 11, 2025 00:00 | 94635.13 | 95115.0 | 93804.05 | 94570.06 | -65.1 | -0.07% |
| Jan 10, 2025 00:00 | 92857.99 | 95930.0 | 92200.0 | 94706.92 | +1848.9 | +1.95% |
| Jan 09, 2025 00:00 | 95125.16 | 95479.0 | 91168.5 | 92498.67 | -2626.5 | -2.84% |
| Jan 08, 2025 00:00 | 97157.16 | 97287.0 | 92500.0 | 95050.1 | -2107.1 | -2.22% |
| Jan 07, 2025 00:00 | 101956.07 | 102083.13 | 96100.0 | 96932.1 | -5024.0 | -5.18% |
| Jan 06, 2025 00:00 | 98279.99 | 102560.0 | 97900.0 | 102286.86 | +4006.9 | +3.92% |
| Jan 05, 2025 00:00 | 98218.8 | 98889.0 | 97250.0 | 98306.88 | +88.1 | +0.09% |
| Jan 04, 2025 00:00 | 97915.99 | 98781.0 | 97516.65 | 98294.0 | +378.0 | +0.38% |
| Jan 03, 2025 00:00 | 96708.95 | 99028.0 | 96016.63 | 98106.59 | +1397.6 | +1.42% |
| Jan 02, 2025 00:00 | 95089.54 | 97887.0 | 94525.89 | 96896.53 | +1807.0 | +1.86% |
| Jan 01, 2025 00:00 | 93927.99 | 95287.0 | 92588.1 | 94390.51 | +462.5 | +0.49% |
| Dec 31, 2024 00:00 | 92346.7 | 96400.0 | 91887.13 | 93383.32 | +1036.6 | +1.11% |
| Dec 30, 2024 00:00 | 93376.27 | 95135.0 | 91256.6 | 92663.04 | -713.2 | -0.77% |
| Dec 29, 2024 00:00 | 95043.12 | 95529.0 | 92841.48 | 93519.5 | -1523.6 | -1.63% |
| Dec 28, 2024 00:00 | 94287.82 | 95916.0 | 94002.72 | 95142.39 | +854.6 | +0.90% |
| Dec 27, 2024 00:00 | 95732.27 | 97554.0 | 93234.31 | 94161.19 | -1571.1 | -1.67% |
| Dec 26, 2024 00:00 | 98968.08 | 99258.0 | 95083.93 | 95685.64 | -3282.4 | -3.43% |
| Dec 25, 2024 00:00 | 98430.42 | 99566.0 | 97557.48 | 99288.55 | +858.1 | +0.86% |
| Dec 24, 2024 00:00 | 94410.71 | 99554.0 | 93426.25 | 98680.33 | +4269.6 | +4.33% |
| Dec 23, 2024 00:00 | 94300.73 | 96548.0 | 92360.91 | 94707.73 | +407.0 | +0.43% |
| Dec 22, 2024 00:00 | 97078.24 | 97429.0 | 94182.98 | 95119.0 | -1959.2 | -2.06% |
| Dec 21, 2024 00:00 | 97551.94 | 99596.57 | 96359.8 | 97218.9 | -333.0 | -0.34% |
| Dec 20, 2024 00:00 | 97352.32 | 98208.8 | 92115.66 | 97758.4 | +406.1 | +0.42% |
| Dec 19, 2024 00:00 | 100554.29 | 102800.0 | 95537.0 | 97455.11 | -3099.2 | -3.18% |
| Dec 18, 2024 00:00 | 106295.94 | 106528.13 | 99939.82 | 100174.97 | -6121.0 | -6.11% |
| Dec 17, 2024 00:00 | 105802.99 | 108388.88 | 105110.0 | 106156.17 | +353.2 | +0.33% |
| Dec 16, 2024 00:00 | 105314.06 | 107857.79 | 103220.0 | 106081.66 | +767.6 | +0.72% |
| Dec 15, 2024 00:00 | 101488.53 | 105149.0 | 101390.0 | 104344.48 | +2856.0 | +2.74% |
| Dec 14, 2024 00:00 | 101932.03 | 102650.0 | 100550.0 | 101400.0 | -532.0 | -0.52% |
| Dec 13, 2024 00:00 | 99990.75 | 101959.13 | 99220.81 | 101456.53 | +1465.8 | +1.44% |
| Dec 12, 2024 00:00 | 100826.78 | 102595.0 | 99280.0 | 100050.3 | -776.5 | -0.78% |
| Dec 11, 2024 00:00 | 96151.3 | 101984.98 | 95722.79 | 101193.2 | +5041.9 | +4.98% |
| Dec 10, 2024 00:00 | 97838.52 | 98368.0 | 94273.38 | 96676.3 | -1162.2 | -1.20% |
| Dec 09, 2024 00:00 | 99768.06 | 100520.0 | 94140.9 | 97457.87 | -2310.2 | -2.37% |
| Dec 08, 2024 00:00 | 100099.14 | 101480.0 | 98699.7 | 101182.27 | +1083.1 | +1.07% |
| Dec 07, 2024 00:00 | 100581.02 | 100581.03 | 98788.0 | 99916.4 | -664.6 | -0.67% |
| Dec 06, 2024 00:00 | 97473.82 | 102104.12 | 97035.0 | 99939.95 | +2466.1 | +2.47% |
| Dec 05, 2024 00:00 | 103250.15 | 103665.6 | 88800.0 | 97076.38 | -6173.8 | -6.36% |
| Dec 04, 2024 00:00 | 95926.25 | 99263.2 | 94581.1 | 98745.84 | +2819.6 | +2.86% |
| Dec 03, 2024 00:00 | 95769.16 | 96402.0 | 93565.1 | 96026.2 | +257.0 | +0.27% |
| Dec 02, 2024 00:00 | 97497.51 | 98240.0 | 94376.9 | 95854.49 | -1643.0 | -1.71% |
| Dec 01, 2024 00:00 | 96403.6 | 97988.0 | 95753.42 | 97250.0 | +846.4 | +0.87% |
| Nov 30, 2024 00:00 | 96991.43 | 97304.0 | 96112.0 | 96435.57 | -555.9 | -0.58% |
| Nov 29, 2024 00:00 | 95511.3 | 98750.0 | 95406.1 | 97485.07 | +1973.8 | +2.02% |
| Nov 28, 2024 00:00 | 96497.4 | 96550.0 | 94611.9 | 95657.39 | -840.0 | -0.88% |
| Nov 27, 2024 00:00 | 91960.88 | 97387.9 | 91835.92 | 95953.0 | +3992.1 | +4.16% |
| Nov 26, 2024 00:00 | 93981.08 | 95090.0 | 90682.58 | 91971.3 | -2009.8 | -2.19% |
| Nov 25, 2024 00:00 | 97916.28 | 98999.0 | 92534.93 | 93063.51 | -4852.8 | -5.21% |
| Nov 24, 2024 00:00 | 98087.41 | 98700.0 | 95611.0 | 98068.3 | -19.1 | -0.02% |
| Nov 23, 2024 00:00 | 98729.99 | 99000.0 | 97136.0 | 97785.06 | -944.9 | -0.97% |
| Nov 22, 2024 00:00 | 98013.6 | 99860.0 | 97010.0 | 99030.64 | +1017.0 | +1.03% |
| Nov 21, 2024 00:00 | 94356.8 | 99121.0 | 93986.0 | 98513.6 | +4156.8 | +4.22% |
| Nov 20, 2024 00:00 | 94140.11 | 94744.99 | 93788.2 | 94359.04 | +218.9 | +0.23% |
| Nov 19, 2024 00:00 | 93343.26 | 93697.59 | 91348.0 | 92341.07 | -1002.2 | -1.09% |
| Nov 18, 2024 00:00 | 90635.12 | 92095.34 | 90294.86 | 90532.0 | -103.1 | -0.11% |
| Nov 17, 2024 00:00 | 90076.0 | 90226.0 | 88709.0 | 89866.85 | -209.2 | -0.23% |
| Nov 16, 2024 00:00 | 91162.15 | 91255.38 | 90319.0 | 90568.1 | -594.1 | -0.66% |
| Nov 15, 2024 00:00 | 90569.39 | 91934.62 | 90443.88 | 91060.15 | +490.8 | +0.54% |
