Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BTCBRL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Jun 2024 | 346,400.00 | -5,490.00 | -1.56% | 351,943.00 | 353,283.00 | 346,200.00 | 37.00 |
| 22 Jun 2024 | 351,890.00 | 1,006.00 | 0.29% | 351,258.00 | 353,259.00 | 350,001.00 | 30.00 |
| 21 Jun 2024 | 350,884.00 | -4,499.00 | -1.27% | 355,502.00 | 356,888.00 | 346,436.00 | 109.00 |
| 20 Jun 2024 | 355,383.00 | 187.00 | 0.05% | 354,797.00 | 363,000.00 | 352,000.00 | 123.00 |
| 19 Jun 2024 | 355,196.00 | -1,510.00 | -0.42% | 356,166.00 | 359,900.00 | 354,100.00 | 91.00 |
| 18 Jun 2024 | 356,706.00 | -5,297.00 | -1.46% | 362,361.00 | 362,453.00 | 349,726.00 | 195.00 |
| 17 Jun 2024 | 362,003.00 | 445.00 | 0.12% | 361,537.00 | 366,493.00 | 354,400.00 | 118.00 |
| 16 Jun 2024 | 361,558.00 | 2,346.00 | 0.65% | 359,003.00 | 362,995.00 | 358,105.00 | 41.00 |
| 15 Jun 2024 | 359,212.00 | 1,064.00 | 0.30% | 357,806.00 | 360,132.00 | 357,311.00 | 45.00 |
| 14 Jun 2024 | 358,148.00 | -3,161.00 | -0.87% | 361,484.00 | 363,692.00 | 352,004.00 | 131.00 |
| 13 Jun 2024 | 361,309.00 | -8,694.00 | -2.35% | 369,741.00 | 371,953.00 | 358,518.00 | 135.00 |
| 12 Jun 2024 | 370,003.00 | -3,841.00 | -1.03% | 363,946.00 | 378,800.00 | 361,830.00 | 196.00 |
| 11 Jun 2024 | 373,844.00 | 0.00 | 0.00% | 373,844.00 | 373,844.00 | 373,844.00 | 0.00 |
| 10 Jun 2024 | 373,844.00 | -1,479.00 | -0.39% | 375,066.00 | 378,000.00 | 371,392.00 | 115.00 |
| 09 Jun 2024 | 375,323.00 | 1,664.00 | 0.45% | 373,693.00 | 376,391.00 | 372,780.00 | 51.00 |
| 08 Jun 2024 | 373,659.00 | 333.00 | 0.09% | 373,035.00 | 374,966.00 | 372,189.00 | 64.00 |
| 07 Jun 2024 | 373,326.00 | -1,097.00 | -0.29% | 374,626.00 | 379,812.00 | 365,481.00 | 216.00 |
| 06 Jun 2024 | 374,423.00 | -2,012.00 | -0.53% | 376,590.00 | 378,882.00 | 371,150.00 | 125.00 |
| 05 Jun 2024 | 376,435.00 | 3,603.00 | 0.97% | 372,953.00 | 380,061.00 | 372,082.00 | 169.00 |
| 04 Jun 2024 | 372,832.00 | 11,580.00 | 3.21% | 361,294.00 | 374,950.00 | 360,001.00 | 204.00 |
| 03 Jun 2024 | 361,252.00 | 3,122.00 | 0.87% | 357,906.00 | 369,887.00 | 357,355.00 | 201.00 |
| 02 Jun 2024 | 358,130.00 | 661.00 | 0.18% | 357,328.00 | 360,918.00 | 355,598.00 | 86.00 |
| 01 Jun 2024 | 357,469.00 | 1,357.00 | 0.38% | 356,227.00 | 358,000.00 | 355,613.00 | 52.00 |
| 31 May 2024 | 356,112.00 | -1,585.00 | -0.44% | 357,529.00 | 360,744.00 | 350,837.00 | 135.00 |
| 30 May 2024 | 357,697.00 | 3,627.00 | 1.02% | 354,102.00 | 362,738.00 | 351,702.00 | 116.00 |
| 29 May 2024 | 354,070.00 | -708.00 | -0.20% | 354,878.00 | 357,977.00 | 350,697.00 | 93.00 |
| 28 May 2024 | 354,778.00 | -5,823.00 | -1.61% | 360,632.00 | 361,233.00 | 348,800.00 | 173.00 |
| 27 May 2024 | 360,601.00 | 4,169.00 | 1.17% | 356,340.00 | 366,299.00 | 354,502.00 | 160.00 |
| 26 May 2024 | 356,432.00 | -3,461.00 | -0.96% | 359,967.00 | 360,850.00 | 355,000.00 | 73.00 |
| 25 May 2024 | 359,893.00 | 4,240.00 | 1.19% | 355,663.00 | 360,999.00 | 355,531.00 | 62.00 |
| 24 May 2024 | 355,653.00 | 3,472.00 | 0.99% | 351,761.00 | 359,149.00 | 345,352.00 | 110.00 |
| 23 May 2024 | 352,181.00 | -5,067.00 | -1.42% | 357,735.00 | 362,000.00 | 344,488.00 | 167.00 |
| 22 May 2024 | 357,248.00 | -1,969.00 | -0.55% | 359,291.00 | 363,768.00 | 354,001.00 | 134.00 |
| 21 May 2024 | 359,217.00 | -2,775.00 | -0.77% | 360,591.00 | 363,649.00 | 352,305.00 | 181.00 |
| 20 May 2024 | 361,992.00 | 20,907.00 | 6.13% | 340,875.00 | 362,077.00 | 340,042.00 | 221.00 |
| 19 May 2024 | 341,085.00 | -2,871.00 | -0.83% | 344,091.00 | 347,153.00 | 339,158.00 | 82.00 |
| 18 May 2024 | 343,956.00 | 597.00 | 0.17% | 343,058.00 | 345,350.00 | 341,837.00 | 55.00 |
| 17 May 2024 | 343,359.00 | 7,274.00 | 2.16% | 336,240.00 | 345,909.00 | 335,381.00 | 127.00 |
| 16 May 2024 | 336,085.00 | -4,105.00 | -1.21% | 340,663.00 | 342,590.00 | 332,300.00 | 121.00 |
| 15 May 2024 | 340,190.00 | 22,108.00 | 6.95% | 318,319.00 | 342,199.00 | 316,909.00 | 170.00 |
| 14 May 2024 | 318,082.00 | -7,917.00 | -2.43% | 325,793.00 | 326,786.00 | 315,419.00 | 92.00 |
| 13 May 2024 | 325,999.00 | 6,652.00 | 2.08% | 320,075.00 | 328,270.00 | 315,936.00 | 123.00 |
| 12 May 2024 | 319,347.00 | 3,359.00 | 1.06% | 316,226.00 | 321,448.00 | 315,010.00 | 48.00 |
| 11 May 2024 | 315,988.00 | 216.00 | 0.07% | 315,790.00 | 319,480.00 | 314,057.00 | 60.00 |
| 10 May 2024 | 315,772.00 | -8,640.00 | -2.66% | 324,400.00 | 327,500.00 | 312,260.00 | 141.00 |
| 09 May 2024 | 324,412.00 | 10,583.00 | 3.37% | 313,652.00 | 326,843.00 | 311,261.00 | 143.00 |
| 08 May 2024 | 313,829.00 | -3,930.00 | -1.24% | 318,002.00 | 322,112.00 | 312,356.00 | 121.00 |
| 07 May 2024 | 317,759.00 | -3,941.00 | -1.23% | 321,840.00 | 328,239.00 | 317,402.00 | 149.00 |
| 06 May 2024 | 321,700.00 | -5,333.00 | -1.63% | 327,342.00 | 334,453.00 | 319,784.00 | 124.00 |
| 05 May 2024 | 327,033.00 | 314.00 | 0.10% | 326,999.00 | 330,204.00 | 321,340.00 | 93.00 |
| 04 May 2024 | 326,719.00 | 5,714.00 | 1.78% | 320,986.00 | 329,999.00 | 319,724.00 | 95.00 |
| 03 May 2024 | 321,005.00 | 16,347.00 | 5.37% | 304,498.00 | 323,428.00 | 303,025.00 | 239.00 |
| 02 May 2024 | 304,658.00 | 51.00 | 0.02% | 304,925.00 | 307,000.00 | 297,392.00 | 254.00 |
| 01 May 2024 | 304,607.00 | -13,133.00 | -4.13% | 317,843.00 | 318,403.00 | 296,109.00 | 296.00 |
| 30 Abr 2024 | 317,740.00 | -10,536.00 | -3.21% | 328,095.00 | 332,390.00 | 309,387.00 | 291.00 |
| 29 Abr 2024 | 328,276.00 | 2,595.00 | 0.80% | 325,561.00 | 329,751.00 | 317,679.00 | 177.00 |
| 28 Abr 2024 | 325,681.00 | -1,668.00 | -0.51% | 327,800.00 | 331,838.00 | 323,840.00 | 55.00 |
| 27 Abr 2024 | 327,349.00 | -1,671.00 | -0.51% | 329,114.00 | 329,783.00 | 322,500.00 | 113.00 |
| 26 Abr 2024 | 329,020.00 | -6,119.00 | -1.83% | 335,451.00 | 335,983.00 | 325,646.00 | 157.00 |
| 25 Abr 2024 | 335,139.00 | 1,660.00 | 0.50% | 333,622.00 | 338,820.00 | 326,851.00 | 162.00 |
| 24 Abr 2024 | 333,479.00 | -9,469.00 | -2.76% | 343,584.00 | 346,999.00 | 330,000.00 | 202.00 |
| 23 Abr 2024 | 342,948.00 | -4,193.00 | -1.21% | 346,974.00 | 349,221.00 | 340,800.00 | 154.00 |
| 22 Abr 2024 | 347,141.00 | 6,323.00 | 1.86% | 340,983.00 | 349,613.00 | 338,742.00 | 205.00 |
| 21 Abr 2024 | 340,818.00 | -690.00 | -0.20% | 340,637.00 | 345,000.00 | 337,431.00 | 116.00 |
| 20 Abr 2024 | 341,508.00 | 6,225.00 | 1.86% | 334,932.00 | 343,640.00 | 331,705.00 | 144.00 |
| 19 Abr 2024 | 335,283.00 | -968.00 | -0.29% | 335,642.00 | 346,605.00 | 316,773.00 | 323.00 |
| 18 Abr 2024 | 336,251.00 | 12,887.00 | 3.99% | 323,290.00 | 338,982.00 | 321,008.00 | 215.00 |
| 17 Abr 2024 | 323,364.00 | -15,309.00 | -4.52% | 337,907.00 | 342,591.00 | 315,567.00 | 282.00 |
| 16 Abr 2024 | 338,673.00 | 6,470.00 | 1.95% | 331,868.00 | 341,031.00 | 323,472.00 | 286.00 |
| 15 Abr 2024 | 332,203.00 | -15,799.00 | -4.54% | 344,421.00 | 350,911.00 | 326,263.00 | 305.00 |
| 14 Abr 2024 | 348,002.00 | 8,955.00 | 2.64% | 340,799.00 | 350,599.00 | 329,555.00 | 249.00 |
| 13 Abr 2024 | 339,047.00 | -8,921.00 | -2.56% | 347,511.00 | 352,741.00 | 323,750.00 | 333.00 |
| 12 Abr 2024 | 347,968.00 | -9,253.00 | -2.59% | 357,460.00 | 362,862.00 | 338,270.00 | 298.00 |
| 11 Abr 2024 | 357,221.00 | -1,035.00 | -0.29% | 357,890.00 | 361,997.00 | 354,866.00 | 120.00 |
| 10 Abr 2024 | 358,256.00 | 9,262.00 | 2.65% | 348,809.00 | 361,956.00 | 342,963.00 | 176.00 |
| 09 Abr 2024 | 348,994.00 | -13,689.00 | -3.77% | 362,906.00 | 363,212.00 | 344,100.00 | 230.00 |
| 08 Abr 2024 | 362,683.00 | 8,454.00 | 2.39% | 353,907.00 | 368,500.00 | 352,800.00 | 252.00 |
| 07 Abr 2024 | 354,229.00 | 2,523.00 | 0.72% | 352,164.00 | 359,041.00 | 351,481.00 | 111.00 |
| 06 Abr 2024 | 351,706.00 | 5,326.00 | 1.54% | 346,558.00 | 355,484.00 | 344,679.00 | 101.00 |
| 05 Abr 2024 | 346,380.00 | -1,901.00 | -0.55% | 348,091.00 | 350,077.00 | 335,147.00 | 165.00 |
| 04 Abr 2024 | 348,281.00 | 12,509.00 | 3.73% | 335,282.00 | 350,742.00 | 331,253.00 | 181.00 |
| 03 Abr 2024 | 335,772.00 | 1,694.00 | 0.51% | 334,539.00 | 342,073.00 | 329,567.00 | 162.00 |
| 02 Abr 2024 | 334,078.00 | -20,814.00 | -5.86% | 354,614.00 | 354,733.00 | 328,388.00 | 336.00 |
| 01 Abr 2024 | 354,892.00 | -5,559.00 | -1.54% | 359,847.00 | 360,150.00 | 347,000.00 | 165.00 |
| 31 Mar 2024 | 360,451.00 | 8,049.00 | 2.28% | 352,492.00 | 360,654.00 | 352,341.00 | 109.00 |
| 30 Mar 2024 | 352,402.00 | -1,287.00 | -0.36% | 353,429.00 | 355,764.00 | 352,093.00 | 65.00 |
| 29 Mar 2024 | 353,689.00 | -2,597.00 | -0.73% | 356,671.00 | 357,363.00 | 349,161.00 | 99.00 |
| 28 Mar 2024 | 356,286.00 | 8,861.00 | 2.55% | 347,195.00 | 358,621.00 | 344,691.00 | 145.00 |
| 27 Mar 2024 | 347,425.00 | -3,325.00 | -0.95% | 350,911.00 | 359,833.00 | 342,528.00 | 171.00 |
| 26 Mar 2024 | 350,750.00 | 1,034.00 | 0.30% | 349,143.00 | 357,287.00 | 347,850.00 | 148.00 |
