Historial de Dados
BTCUSD - Bitcoin / US Dollar
67897.3
+1.24% +841.4 pips
67897.3
+1.24% +841.4 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 (%) |
|---|---|---|---|---|---|---|
| Oct 16, 2024 00:00 | 67055.9 | 68372 | 66743 | 67897.3 | +841.4 | +1.24% |
| Oct 15, 2024 00:00 | 66069 | 67926 | 0 | 67055.9 | +986.9 | +1.47% |
| Oct 14, 2024 00:00 | 62835.29 | 66555 | 62426.67 | 66060 | +3224.7 | +4.88% |
| Oct 13, 2024 00:00 | 63219.84 | 63406 | 62029.9 | 62850.26 | -369.6 | -0.59% |
| Oct 12, 2024 00:00 | 62502.5 | 63590 | 62464.15 | 63187.46 | +685.0 | +1.08% |
| 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% |
| Aug 16, 2024 00:00 | 57543.57 | 59905.0 | 57096.56 | 58887.63 | +1344.1 | +2.28% |
| Aug 15, 2024 00:00 | 58693.7 | 59909.0 | 56117.7 | 57543.61 | -1150.1 | -2.00% |
| Aug 14, 2024 00:00 | 60600.1 | 61898.0 | 58453.56 | 58690.62 | -1909.5 | -3.25% |
| Aug 13, 2024 00:00 | 59359.5 | 61635.0 | 58402.01 | 60603.19 | +1243.7 | +2.05% |
| Aug 12, 2024 00:00 | 58816.0 | 60764.0 | 57653.31 | 59358.78 | +542.8 | +0.91% |
| Aug 11, 2024 00:00 | 60951.8 | 61916.0 | 58312.63 | 58722.49 | -2229.3 | -3.80% |
| Aug 10, 2024 00:00 | 60859.9 | 61535.0 | 60255.61 | 60935.02 | +75.1 | +0.12% |
| Aug 09, 2024 00:00 | 61704.05 | 61809.0 | 59552.46 | 60862.13 | -841.9 | -1.38% |
| Aug 08, 2024 00:00 | 55144.14 | 62770.0 | 54737.32 | 61698.12 | +6554.0 | +10.62% |
| Aug 07, 2024 00:00 | 56048.07 | 57833.0 | 54556.5 | 55148.11 | -900.0 | -1.63% |
| Aug 06, 2024 00:00 | 54037.9 | 57207.0 | 53965.57 | 56048.08 | +2010.2 | +3.59% |
| Aug 05, 2024 00:00 | 58103.1 | 58344.0 | 49050.01 | 54029.12 | -4074.0 | -7.54% |
| Aug 04, 2024 00:00 | 60688.6 | 61213.0 | 57123.0 | 58130.95 | -2557.7 | -4.40% |
| Aug 03, 2024 00:00 | 61410.0 | 62260.0 | 59819.13 | 60674.93 | -735.1 | -1.21% |
| Aug 02, 2024 00:00 | 65462.0 | 65668.0 | 61150.0 | 61418.06 | -4043.9 | -6.58% |
| Aug 01, 2024 00:00 | 64638.1 | 65720.0 | 62212.81 | 65288.18 | +650.1 | +1.00% |
| Jul 31, 2024 00:00 | 66175.1 | 66947.0 | 64500.0 | 64609.62 | -1565.5 | -2.42% |
| Jul 30, 2024 00:00 | 66755.4 | 67179.0 | 65283.68 | 66169.68 | -585.7 | -0.89% |
| Jul 29, 2024 00:00 | 68250.0 | 70162.0 | 66400.01 | 66771.45 | -1478.6 | -2.21% |
| Jul 28, 2024 00:00 | 67912.9 | 68443.0 | 67021.8 | 68244.3 | +331.4 | +0.49% |
| Jul 27, 2024 00:00 | 67914.7 | 69529.0 | 66624.3 | 67899.4 | -15.3 | -0.02% |
| Jul 26, 2024 00:00 | 65794.2 | 68333.0 | 65705.6 | 67921.49 | +2127.3 | +3.13% |
| Jul 25, 2024 00:00 | 65503.0 | 66241.0 | 63412.46 | 65795.42 | +292.4 | +0.44% |
| Jul 24, 2024 00:00 | 65900.8 | 67241.0 | 65090.61 | 65366.4 | -534.4 | -0.82% |
| Jul 23, 2024 00:00 | 67595.2 | 67906.0 | 65444.3 | 65939.24 | -1656.0 | -2.51% |
| Jul 22, 2024 00:00 | 68137.2 | 68560.0 | 66569.42 | 67558.21 | -579.0 | -0.86% |
| Jul 21, 2024 00:00 | 67166.1 | 68479.0 | 65820.18 | 68173.74 | +1007.6 | +1.48% |
| Jul 20, 2024 00:00 | 66708.9 | 67694.0 | 66271.0 | 67163.83 | +454.9 | +0.68% |
| Jul 19, 2024 00:00 | 63960.7 | 67504.22 | 63289.15 | 66707.61 | +2746.9 | +4.12% |
| Jul 18, 2024 00:00 | 64120.1 | 65200.0 | 63222.6 | 63977.64 | -142.5 | -0.22% |
| Jul 17, 2024 00:00 | 65077.1 | 66180.0 | 63853.1 | 64085.81 | -991.3 | -1.55% |
| Jul 16, 2024 00:00 | 64764.3 | 65488.0 | 62410.33 | 65088.99 | +324.7 | +0.50% |
| Jul 15, 2024 00:00 | 60810.0 | 65014.0 | 60666.59 | 64757.16 | +3947.2 | +6.10% |
| Jul 14, 2024 00:00 | 59224.58 | 61535.0 | 59209.2 | 60808.42 | +1583.8 | +2.60% |
| Jul 13, 2024 00:00 | 57911.5 | 60063.0 | 57770.92 | 59224.51 | +1313.0 | +2.22% |
| Jul 12, 2024 00:00 | 57350.0 | 58653.0 | 56538.33 | 57907.02 | +557.0 | +0.96% |
| Jul 11, 2024 00:00 | 57742.1 | 59654.0 | 57036.41 | 57340.77 | -401.3 | -0.70% |
| Jul 10, 2024 00:00 | 58001.6 | 59606.0 | 57154.1 | 57713.39 | -288.2 | -0.50% |
| Jul 09, 2024 00:00 | 56699.3 | 58422.0 | 56276.37 | 58047.86 | +1348.6 | +2.32% |
