Historial de Dados
BTCUSD - Bitcoin / US Dollar
97445
+0.76% +744.0 pips
97445
+0.76% +744.0 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 (%) |
|---|---|---|---|---|---|---|
| Jan 15, 2025 00:00 | 96701 | 97821 | 96466 | 97445 | +744.0 | +0.76% |
| Jan 14, 2025 00:00 | 94651.53 | 97451 | 94551.8 | 96503.93 | +1852.4 | +1.92% |
| Jan 13, 2025 00:00 | 95200 | 95420 | 89005.8 | 94508.29 | -691.7 | -0.73% |
| Jan 12, 2025 00:00 | 94380.53 | 95534 | 93652.2 | 94488.44 | +107.9 | +0.11% |
| Jan 11, 2025 00:00 | 94635.13 | 95115 | 93804.05 | 94570.06 | -65.1 | -0.07% |
| Jan 10, 2025 00:00 | 92857.99 | 95930 | 92200 | 94706.92 | +1848.9 | +1.95% |
| Jan 09, 2025 00:00 | 95125.16 | 95479 | 91168.5 | 92498.67 | -2626.5 | -2.84% |
| Jan 08, 2025 00:00 | 97157.16 | 97287 | 92500 | 95050.1 | -2107.1 | -2.22% |
| Jan 07, 2025 00:00 | 101956.07 | 102083.13 | 96100 | 96932.1 | -5024.0 | -5.18% |
| Jan 06, 2025 00:00 | 98279.99 | 102560 | 97900 | 102286.86 | +4006.9 | +3.92% |
| Jan 05, 2025 00:00 | 98218.8 | 98889 | 97250 | 98306.88 | +88.1 | +0.09% |
| Jan 04, 2025 00:00 | 97915.99 | 98781 | 97516.65 | 98294 | +378.0 | +0.38% |
| Jan 03, 2025 00:00 | 96708.95 | 99028 | 96016.63 | 98106.59 | +1397.6 | +1.42% |
| Jan 02, 2025 00:00 | 95089.54 | 97887 | 94525.89 | 96896.53 | +1807.0 | +1.86% |
| Jan 01, 2025 00:00 | 93927.99 | 95287 | 92588.1 | 94390.51 | +462.5 | +0.49% |
| Dec 31, 2024 00:00 | 92346.7 | 96400 | 91887.13 | 93383.32 | +1036.6 | +1.11% |
| Dec 30, 2024 00:00 | 93376.27 | 95135 | 91256.6 | 92663.04 | -713.2 | -0.77% |
| Dec 29, 2024 00:00 | 95043.12 | 95529 | 92841.48 | 93519.5 | -1523.6 | -1.63% |
| Dec 28, 2024 00:00 | 94287.82 | 95916 | 94002.72 | 95142.39 | +854.6 | +0.90% |
| Dec 27, 2024 00:00 | 95732.27 | 97554 | 93234.31 | 94161.19 | -1571.1 | -1.67% |
| Dec 26, 2024 00:00 | 98968.08 | 99258 | 95083.93 | 95685.64 | -3282.4 | -3.43% |
| Dec 25, 2024 00:00 | 98430.42 | 99566 | 97557.48 | 99288.55 | +858.1 | +0.86% |
| Dec 24, 2024 00:00 | 94699.4 | 99554 | 93426.25 | 98594.47 | +3895.1 | +3.95% |
| 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% |
| Nov 14, 2024 00:00 | 89202.34 | 89206.0 | 86621.9 | 87360.35 | -1842.0 | -2.11% |
| Nov 13, 2024 00:00 | 90117.1 | 91304.32 | 87501.0 | 90567.0 | +449.9 | +0.50% |
| Nov 12, 2024 00:00 | 88945.63 | 90243.0 | 87416.0 | 87923.4 | -1022.2 | -1.16% |
| Nov 11, 2024 00:00 | 86533.0 | 89666.0 | 86229.5 | 88753.78 | +2220.8 | +2.50% |
| Nov 10, 2024 00:00 | 76961.12 | 81534.28 | 76680.0 | 80468.04 | +3506.9 | +4.36% |
| Nov 09, 2024 00:00 | 76468.79 | 76952.67 | 75648.0 | 76777.39 | +308.6 | +0.40% |
| Nov 08, 2024 00:00 | 76159.38 | 77312.18 | 75608.0 | 76552.4 | +393.0 | +0.51% |
| Nov 07, 2024 00:00 | 75277.87 | 76999.0 | 74397.0 | 75906.29 | +628.4 | +0.83% |
| Nov 06, 2024 00:00 | 71219.8 | 76509.56 | 70062.4 | 75637.45 | +4417.7 | +5.84% |
| Nov 05, 2024 00:00 | 67994.38 | 70599.0 | 67427.53 | 69367.61 | +1373.2 | +1.98% |
| Nov 04, 2024 00:00 | 68697.5 | 69505.0 | 66783.77 | 67817.1 | -880.4 | -1.30% |
| Nov 03, 2024 00:00 | 69352.0 | 69409.0 | 67100.1 | 68797.0 | -555.0 | -0.81% |
| Nov 02, 2024 00:00 | 69453.28 | 70000.0 | 69000.0 | 69288.2 | -165.1 | -0.24% |
| Nov 01, 2024 00:00 | 70228.0 | 71653.0 | 68720.0 | 69482.07 | -745.9 | -1.07% |
| Oct 31, 2024 00:00 | 72345.28 | 72684.02 | 69559.33 | 70207.79 | -2137.5 | -3.04% |
| Oct 30, 2024 00:00 | 72673.56 | 73060.0 | 71246.2 | 72337.71 | -335.9 | -0.46% |
| Oct 29, 2024 00:00 | 69869.76 | 73624.98 | 69705.76 | 72714.49 | +2844.7 | +3.91% |
| Oct 28, 2024 00:00 | 67971.24 | 70288.0 | 67532.48 | 69921.04 | +1949.8 | +2.79% |
| Oct 27, 2024 00:00 | 66997.21 | 68328.4 | 66836.78 | 67917.32 | +920.1 | +1.35% |
| Oct 26, 2024 00:00 | 66587.52 | 67446.0 | 66331.95 | 67009.27 | +421.8 | +0.63% |
| Oct 25, 2024 00:00 | 68223.77 | 68750.0 | 65500.01 | 66628.97 | -1594.8 | -2.39% |
| Oct 24, 2024 00:00 | 66585.31 | 68846.0 | 66445.32 | 68156.47 | +1571.2 | +2.31% |
| Oct 23, 2024 00:00 | 67352.03 | 67412.1 | 65000.0 | 66642.39 | -709.6 | -1.06% |
| Oct 22, 2024 00:00 | 67343.09 | 67824.0 | 66535.0 | 67374.06 | +31.0 | +0.05% |
| Oct 21, 2024 00:00 | 68954.78 | 69586.0 | 66802.0 | 67330.52 | -1624.3 | -2.41% |
| Oct 20, 2024 00:00 | 68374.78 | 69402.0 | 68083.18 | 68998.29 | +623.5 | +0.90% |
| Oct 19, 2024 00:00 | 68434.78 | 68689.7 | 68005.83 | 68360.4 | -74.4 | -0.11% |
| Oct 18, 2024 00:00 | 67409.73 | 69000.62 | 67149.24 | 68421.11 | +1011.4 | +1.48% |
| Oct 17, 2024 00:00 | 67638.86 | 67962.0 | 66629.97 | 67420.72 | -218.1 | -0.32% |
| Oct 16, 2024 00:00 | 67001.5 | 68399.0 | 66743.0 | 67611.2 | +609.7 | +0.90% |
| Oct 15, 2024 00:00 | 66059.2 | 67944.76 | 64686.1 | 67043.75 | +984.6 | +1.47% |
| Oct 14, 2024 00:00 | 62835.29 | 66555.0 | 62426.67 | 66060.0 | +3224.7 | +4.88% |
| Oct 13, 2024 00:00 | 63219.84 | 63406.0 | 62029.9 | 62850.26 | -369.6 | -0.59% |
| Oct 12, 2024 00:00 | 62543.46 | 63590.0 | 62464.15 | 63190.79 | +647.3 | +1.02% |
| Oct 11, 2024 00:00 | 60246.67 | 63455.0 | 60029.98 | 62450.3 | +2203.6 | +3.53% |
| Oct 10, 2024 00:00 | 60584.46 | 61364.0 | 58863.9 | 60270.56 | -313.9 | -0.52% |
| Oct 09, 2024 00:00 | 62068.97 | 62587.0 | 57311.3 | 60573.81 | -1495.2 | -2.47% |
| Oct 08, 2024 00:00 | 62304.2 | 63248.0 | 61824.48 | 62131.89 | -172.3 | -0.28% |
