Advertisement
Historial de Dados
BTCUSD - Bitcoin / US Dollar
88084.4
+0.76% +666.7 pips
88084.4
+0.76% +666.7 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 (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2025 00:00 | 87417.7 | 88400 | 87073 | 88084.4 | +666.7 | +0.76% |
| Mar 25, 2025 00:00 | 87389.71 | 88651 | 86306.7 | 87465.78 | +76.1 | +0.09% |
| Mar 24, 2025 00:00 | 86739.12 | 88868 | 86601 | 87516.74 | +777.6 | +0.89% |
| Mar 23, 2025 00:00 | 83800 | 86288 | 83799.9 | 86092.94 | +2292.9 | +2.66% |
| Mar 22, 2025 00:00 | 84034.3 | 84594 | 83659.69 | 83844.4 | -189.9 | -0.23% |
| Mar 21, 2025 00:00 | 84183.41 | 84945 | 83100 | 84053.55 | -129.9 | -0.15% |
| Mar 20, 2025 00:00 | 86879.6 | 87622 | 83596.75 | 84132.81 | -2746.8 | -3.26% |
| Mar 19, 2025 00:00 | 82705.4 | 87189 | 82535.53 | 86884.09 | +4178.7 | +4.81% |
| Mar 18, 2025 00:00 | 84015.2 | 84221 | 81125 | 82718.4 | -1296.8 | -1.57% |
| Mar 17, 2025 00:00 | 84145 | 84433 | 83745.72 | 84059.99 | -85.0 | -0.10% |
| Mar 16, 2025 00:00 | 84351.45 | 85280 | 81969.44 | 82559.04 | -1792.4 | -2.17% |
| Mar 15, 2025 00:00 | 83997.7 | 84911 | 83612.24 | 84355.08 | +357.4 | +0.42% |
| Mar 14, 2025 00:00 | 81112.3 | 85487 | 80771.17 | 83959.47 | +2847.2 | +3.39% |
| Mar 13, 2025 00:00 | 83659.45 | 84494 | 79890 | 81037.27 | -2622.2 | -3.24% |
| Mar 12, 2025 00:00 | 82900 | 84630 | 80572.21 | 83665.2 | +765.2 | +0.91% |
| Mar 11, 2025 00:00 | 78558.8 | 83820 | 76555 | 83096 | +4537.2 | +5.46% |
| Mar 10, 2025 00:00 | 80952 | 84245 | 77389 | 78510.91 | -2441.1 | -3.11% |
| Mar 09, 2025 00:00 | 86164.1 | 86823 | 80000 | 80576.53 | -5587.6 | -6.93% |
| Mar 08, 2025 00:00 | 86762.3 | 87140 | 85190 | 86154.52 | -607.8 | -0.71% |
| Mar 07, 2025 00:00 | 89925.3 | 91454 | 84608.27 | 86751.5 | -3173.8 | -3.66% |
| Mar 06, 2025 00:00 | 90607.73 | 92997 | 87790.5 | 89904.11 | -703.6 | -0.78% |
| Mar 05, 2025 00:00 | 87250 | 91262 | 86329.22 | 90603.73 | +3353.7 | +3.70% |
| Mar 04, 2025 00:00 | 86144.7 | 89168 | 81434.5 | 87213.35 | +1068.7 | +1.23% |
| Mar 03, 2025 00:00 | 94487 | 94633 | 85007.01 | 86087.45 | -8399.6 | -9.76% |
| Mar 02, 2025 00:00 | 86020.8 | 95321 | 84500.1 | 94265.48 | +8244.7 | +8.75% |
| Mar 01, 2025 00:00 | 84612 | 86817 | 83799.2 | 86368 | +1756.0 | +2.03% |
| Feb 28, 2025 00:00 | 84668.4 | 85330 | 78167.81 | 84369.67 | -298.7 | -0.35% |
| Feb 27, 2025 00:00 | 84089.9 | 87320 | 82554.11 | 84700.99 | +611.1 | +0.72% |
| Feb 26, 2025 00:00 | 88583.17 | 89623 | 80525 | 84111.78 | -4471.4 | -5.32% |
| Feb 25, 2025 00:00 | 91509.88 | 92833.0 | 85836.18 | 88632.25 | -2877.6 | -3.25% |
| Feb 24, 2025 00:00 | 96303.4 | 96659.0 | 91300.0 | 91419.98 | -4883.4 | -5.34% |
| Feb 23, 2025 00:00 | 96600.1 | 96767.0 | 95243.91 | 96273.65 | -326.5 | -0.34% |
| Feb 22, 2025 00:00 | 96099.5 | 97143.0 | 95750.0 | 96573.01 | +473.5 | +0.49% |
| Feb 21, 2025 00:00 | 98347.2 | 99574.0 | 94721.92 | 96142.21 | -2205.0 | -2.29% |
| Feb 20, 2025 00:00 | 96632.03 | 98862.0 | 96405.7 | 98319.46 | +1687.4 | +1.72% |
| Feb 19, 2025 00:00 | 95600.0 | 97056.0 | 94996.8 | 96632.59 | +1032.6 | +1.07% |
| Feb 18, 2025 00:00 | 95772.8 | 96923.0 | 93333.0 | 95563.35 | -209.5 | -0.22% |
| Feb 17, 2025 00:00 | 96126.6 | 97163.0 | 95200.0 | 95774.58 | -352.0 | -0.37% |
| 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% |
