Historial de Dados
BTCUSD - Bitcoin / US Dollar
98486.5
+0.83% +818.5 pips
98486.5
+0.83% +818.5 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 (%) |
|---|---|---|---|---|---|---|
| Nov 24, 2024 00:00 | 97668 | 98618 | 97478 | 98486.5 | +818.5 | +0.83% |
| Nov 23, 2024 00:00 | 98729.99 | 99000 | 97136 | 97785.06 | -944.9 | -0.97% |
| Nov 22, 2024 00:00 | 98496 | 99860 | 97010 | 99024.03 | +528.0 | +0.53% |
| Nov 21, 2024 00:00 | 94356.8 | 99121 | 93986 | 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 | 92341.07 | -1002.2 | -1.09% |
| Nov 18, 2024 00:00 | 90635.12 | 92095.34 | 90294.86 | 90532 | -103.1 | -0.11% |
| Nov 17, 2024 00:00 | 90076 | 90226 | 88709 | 89866.85 | -209.2 | -0.23% |
| Nov 16, 2024 00:00 | 91162.15 | 91255.38 | 90319 | 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% |
| Oct 07, 2024 00:00 | 62786.78 | 64514.0 | 62029.7 | 62221.02 | -565.8 | -0.91% |
| Oct 06, 2024 00:00 | 62075.8 | 63033.0 | 61805.85 | 62812.14 | +736.3 | +1.17% |
| Oct 05, 2024 00:00 | 62144.95 | 62437.0 | 61686.34 | 62089.0 | -56.0 | -0.09% |
| Oct 04, 2024 00:00 | 60882.0 | 62575.0 | 60451.6 | 62074.5 | +1192.5 | +1.92% |
| Oct 03, 2024 00:00 | 60627.01 | 61600.0 | 59824.87 | 60750.22 | +123.2 | +0.20% |
| Oct 02, 2024 00:00 | 60819.1 | 62480.0 | 59969.2 | 60623.83 | -195.3 | -0.32% |
| Oct 01, 2024 00:00 | 63301.0 | 64216.0 | 0.0 | 60793.0 | -2508.0 | -4.13% |
| Sep 30, 2024 00:00 | 65600.01 | 65759.0 | 62833.95 | 63330.53 | -2269.5 | -3.58% |
| Sep 29, 2024 00:00 | 65862.7 | 66193.0 | 65433.29 | 65627.67 | -235.0 | -0.36% |
| Sep 28, 2024 00:00 | 65789.0 | 66410.0 | 65400.0 | 66016.0 | +227.0 | +0.34% |
| Sep 27, 2024 00:00 | 65179.3 | 66587.0 | 64827.85 | 65788.28 | +609.0 | +0.93% |
| Sep 26, 2024 00:00 | 63139.2 | 65888.0 | 62652.99 | 65183.07 | +2043.9 | +3.14% |
| Sep 25, 2024 00:00 | 64272.93 | 64888.0 | 62917.4 | 63135.53 | -1137.4 | -1.80% |
| Sep 24, 2024 00:00 | 63338.85 | 64775.0 | 62689.15 | 64273.83 | +935.0 | +1.45% |
| Sep 23, 2024 00:00 | 63615.2 | 64842.0 | 62566.28 | 63327.39 | -287.8 | -0.45% |
| Sep 22, 2024 00:00 | 63376.0 | 64092.0 | 62358.0 | 63560.0 | +184.0 | +0.29% |
| Sep 21, 2024 00:00 | 63210.3 | 63614.0 | 62755.0 | 63369.45 | +159.2 | +0.25% |
| Sep 20, 2024 00:00 | 62922.1 | 64199.0 | 62351.0 | 63204.0 | +281.9 | +0.45% |
| Sep 19, 2024 00:00 | 61853.0 | 63950.0 | 61569.16 | 62949.3 | +1096.3 | +1.74% |
| Sep 18, 2024 00:00 | 60317.1 | 61824.0 | 59164.6 | 61693.16 | +1376.1 | +2.23% |
| Sep 17, 2024 00:00 | 58197.3 | 61373.41 | 57615.1 | 60303.76 | +2106.5 | +3.49% |
| Sep 16, 2024 00:00 | 59135.1 | 59336.0 | 57477.0 | 58191.06 | -944.0 | -1.62% |
| Sep 15, 2024 00:00 | 60000.2 | 60525.0 | 58624.7 | 59183.74 | -816.5 | -1.38% |
| Sep 14, 2024 00:00 | 60581.1 | 60713.0 | 59436.8 | 60009.39 | -571.7 | -0.95% |
| Sep 13, 2024 00:00 | 58133.4 | 60730.0 | 57630.01 | 60600.0 | +2466.6 | +4.07% |
| Sep 12, 2024 00:00 | 57350.7 | 58652.0 | 57311.15 | 58288.0 | +937.3 | +1.61% |
| Sep 11, 2024 00:00 | 57630.0 | 58104.0 | 55534.41 | 57344.9 | -285.1 | -0.50% |
| Sep 10, 2024 00:00 | 57062.7 | 58136.0 | 56377.76 | 57657.87 | +595.2 | +1.03% |
| Sep 09, 2024 00:00 | 54856.9 | 58180.0 | 54565.56 | 57034.56 | +2177.7 | +3.82% |
| Sep 08, 2024 00:00 | 54146.5 | 55448.0 | 53623.95 | 54868.03 | +721.5 | +1.32% |
| Sep 07, 2024 00:00 | 53948.3 | 55084.0 | 53731.0 | 54302.0 | +353.7 | +0.65% |
| Sep 06, 2024 00:00 | 56156.82 | 57123.0 | 52530.0 | 53948.2 | -2208.6 | -4.09% |
| Sep 05, 2024 00:00 | 57970.1 | 58451.0 | 55601.5 | 56157.61 | -1812.5 | -3.23% |
| Sep 04, 2024 00:00 | 57482.4 | 58632.0 | 55555.0 | 57963.92 | +481.5 | +0.83% |
| Sep 03, 2024 00:00 | 59128.7 | 59976.0 | 57394.49 | 57414.0 | -1714.7 | -2.99% |
| Sep 02, 2024 00:00 | 57318.5 | 59588.0 | 57119.01 | 59120.33 | +1801.8 | +3.05% |
| Sep 01, 2024 00:00 | 58968.37 | 59236.0 | 57200.0 | 57299.0 | -1669.4 | -2.91% |
| Aug 31, 2024 00:00 | 59110.0 | 59622.0 | 58736.9 | 58968.61 | -141.4 | -0.24% |
| Aug 30, 2024 00:00 | 59385.5 | 60102.0 | 57700.0 | 59112.77 | -272.7 | -0.46% |
| Aug 29, 2024 00:00 | 59025.6 | 61290.0 | 58717.4 | 59385.5 | +359.9 | +0.61% |
| Aug 28, 2024 00:00 | 59458.0 | 60330.0 | 57851.62 | 59045.88 | -412.1 | -0.70% |
| Aug 27, 2024 00:00 | 62851.1 | 63307.0 | 58009.6 | 59438.0 | -3413.1 | -5.74% |
| Aug 26, 2024 00:00 | 64288.1 | 64579.0 | 62806.8 | 62966.0 | -1322.1 | -2.10% |
| Aug 25, 2024 00:00 | 64176.1 | 65200.0 | 63793.74 | 64251.93 | +75.8 | +0.12% |
| Aug 24, 2024 00:00 | 64087.5 | 64609.0 | 63564.22 | 64181.02 | +93.5 | +0.15% |
| Aug 23, 2024 00:00 | 60391.1 | 65074.0 | 60343.2 | 64087.4 | +3696.3 | +5.77% |
| Aug 22, 2024 00:00 | 61179.8 | 61467.0 | 59750.0 | 60383.29 | -796.5 | -1.32% |
| Aug 21, 2024 00:00 | 59017.59 | 61898.0 | 58793.89 | 61163.28 | +2145.7 | +3.51% |
| Aug 20, 2024 00:00 | 59493.7 | 61472.0 | 58571.96 | 59017.59 | -476.1 | -0.81% |
| Aug 19, 2024 00:00 | 58466.5 | 59700.0 | 57820.0 | 59452.67 | +986.2 | +1.66% |
| Aug 18, 2024 00:00 | 59473.4 | 60313.0 | 58422.0 | 58466.5 | -1006.9 | -1.72% |
| Aug 17, 2024 00:00 | 58895.6 | 59800.0 | 58803.45 | 59497.49 | +601.9 | +1.01% |
