Dados históricos para Bitcoin

Moeda em USD

Data	Abrir*	Alto	Baixo	Fechar**	Volume	Cap. de Mercado
07/01/2018	17527.30	17579.60	16087.70	16477.60	15,866,000,384	276,634,797,271
06/01/2018	17462.10	17712.40	16764.60	17527.00	18,314,600,448	294,217,423,675
05/01/2018	15477.20	17705.20	15202.80	17429.50	23,840,899,072	292,544,135,538
04/01/2018	15270.70	15739.70	14522.20	15599.20	21,783,199,744	261,795,321,110
03/01/2018	14978.20	15572.80	14844.50	15201.00	16,871,900,160	255,080,562,912
02/01/2018	13625.00	15444.60	13163.60	14982.10	16,846,600,192	251,377,913,955
01/01/2018	14112.20	14112.20	13154.70	13657.20	10,291,200,000	229,119,155,396
31/12/2017	12897.70	14377.40	12755.60	14156.40	12,136,299,520	237,465,823,980
30/12/2017	14681.90	14681.90	12350.10	12952.20	14,452,599,808	217,239,803,085
29/12/2017	14695.80	15279.00	14307.00	14656.20	13,025,500,160	245,793,634,125
28/12/2017	15864.10	15888.40	13937.30	14606.50	12,336,499,712	244,929,825,575
27/12/2017	16163.50	16930.90	15114.30	15838.50	12,487,600,128	265,559,172,050
26/12/2017	14036.60	16461.20	14028.90	16099.80	13,454,300,160	269,908,107,763
25/12/2017	13995.90	14593.00	13448.90	14026.60	10,664,699,904	235,126,843,805
24/12/2017	14608.20	14626.00	12747.70	13925.80	11,572,299,776	233,414,163,395
23/12/2017	13948.70	15603.20	13828.80	14699.20	13,086,000,128	246,349,213,910
22/12/2017	15898.00	15943.40	11833.00	13831.80	22,197,999,616	231,788,283,457
21/12/2017	16642.40	17567.70	15342.70	15802.90	16,516,599,808	264,788,651,530
20/12/2017	17760.30	17934.70	16077.70	16624.60	22,149,699,584	278,528,964,015
19/12/2017	19118.30	19177.80	17275.40	17776.70	16,894,499,840	297,801,055,828
18/12/2017	19106.40	19371.00	18355.90	19114.20	14,839,499,776	320,174,318,520
17/12/2017	19475.80	20089.00	18974.10	19140.80	13,314,599,936	320,576,568,850
16/12/2017	17760.30	19716.70	17515.30	19497.40	12,740,599,808	326,502,485,530
15/12/2017	16601.30	18154.10	16601.30	17706.90	14,309,999,616	296,482,120,238
14/12/2017	16384.60	17085.80	16185.90	16564.00	13,777,399,808	277,310,347,000
13/12/2017	17500.00	17653.10	16039.70	16408.20	12,976,900,096	274,663,619,978
12/12/2017	16919.80	17781.80	16571.60	17415.40	14,603,799,552	291,483,935,710
11/12/2017	15427.40	17513.90	15404.80	16936.80	12,153,900,032	283,439,888,520
10/12/2017	15168.40	15850.60	13226.60	15455.40	13,433,299,968	258,615,393,665
09/12/2017	16523.30	16783.00	13674.90	15178.20	13,911,300,096	253,946,084,745
08/12/2017	17802.90	18353.40	14336.90	16569.40	21,135,998,976	277,185,764,485
07/12/2017	14266.10	17899.70	14057.30	17899.70	17,950,699,520	299,405,364,249
06/12/2017	11923.40	14369.10	11923.40	14291.50	12,656,300,032	239,024,437,136
05/12/2017	11685.70	12032.00	11604.60	11916.70	6,895,260,160	199,278,350,420
04/12/2017	11315.40	11657.20	11081.80	11657.20	6,132,409,856	194,912,755,450
03/12/2017	11082.70	11858.70	10862.00	11323.20	6,608,309,760	189,302,389,920
02/12/2017	10978.30	11320.20	10905.10	11074.60	5,138,500,096	185,122,039,035
01/12/2017	10198.60	11046.70	9694.65	10975.60	6,783,119,872	183,444,663,767
30/11/2017	9906.79	10801.00	9202.05	10233.60	8,310,689,792	171,020,085,600
29/11/2017	10077.40	11517.40	9601.03	9888.61	11,568,799,744	165,233,728,795
28/11/2017	9823.43	10125.70	9736.30	10058.80	6,348,819,968	168,056,012,886
27/11/2017	9352.72	9818.35	9352.72	9818.35	5,653,320,192	164,019,464,090
26/11/2017	8789.04	9522.93	8775.59	9330.55	5,475,579,904	155,850,742,551
25/11/2017	8241.71	8790.92	8191.15	8790.92	4,342,060,032	146,820,557,006
24/11/2017	8074.02	8374.16	7940.93	8253.69	5,058,610,176	137,831,976,173
23/11/2017	8232.38	8267.40	8038.77	8038.77	4,225,179,904	134,227,860,479
22/11/2017	8077.95	8302.26	8075.47	8253.55	3,633,530,112	137,797,862,084
21/11/2017	8205.74	8348.66	7762.71	8071.26	4,277,609,984	134,739,693,480
20/11/2017	8039.07	8336.86	7949.36	8200.64	3,488,450,048	136,881,802,624
19/11/2017	7766.03	8101.91	7694.10	8036.49	3,149,319,936	134,124,196,206
18/11/2017	7697.21	7884.99	7463.44	7790.15	3,667,190,016	129,997,247,838
17/11/2017	7853.57	8004.59	7561.09	7708.99	4,651,670,016	128,621,507,062
16/11/2017	7323.24	7967.38	7176.58	7871.69	5,123,809,792	131,328,418,537
15/11/2017	6634.76	7342.25	6634.76	7315.54	4,200,880,128	122,035,826,506
14/11/2017	6561.48	6764.98	6461.75	6635.75	3,197,110,016	110,683,148,744
13/11/2017	5938.25	6811.19	5844.29	6559.49	6,263,249,920	109,400,650,105
12/11/2017	6295.45	6625.05	5519.01	5950.07	8,957,349,888	99,226,193,603
11/11/2017	6618.61	6873.15	6204.22	6357.60	4,908,680,192	106,016,076,151
10/11/2017	7173.73	7312.00	6436.87	6618.14	5,208,249,856	110,354,089,394
09/11/2017	7446.83	7446.83	7101.52	7143.58	3,226,249,984	119,104,730,750
08/11/2017	7141.38	7776.42	7114.02	7459.69	4,602,200,064	124,360,767,999
07/11/2017	7023.10	7253.32	7023.10	7144.38	2,326,340,096	119,091,456,315
06/11/2017	7403.22	7445.77	7007.31	7022.76	3,111,899,904	117,050,623,317
05/11/2017	7404.52	7617.48	7333.19	7407.41	2,380,410,112	123,449,206,170
04/11/2017	7164.48	7492.86	7031.28	7379.95	2,483,800,064	122,978,748,805
03/11/2017	7087.53	7461.29	7002.94	7207.76	3,369,860,096	120,097,405,359
02/11/2017	6777.77	7367.33	6758.72	7078.50	4,653,770,240	117,933,380,780
01/11/2017	6440.97	6767.31	6377.88	6767.31	2,870,320,128	112,735,345,036
31/10/2017	6132.02	6470.43	6103.33	6468.40	2,311,379,968	107,743,731,291
30/10/2017	6114.85	6214.99	6040.85	6130.53	1,772,150,016	102,105,356,519
29/10/2017	5754.44	6255.71	5724.58	6153.85	2,859,040,000	102,482,445,590
28/10/2017	5787.82	5876.72	5689.19	5753.09	1,403,920,000	95,797,359,518
27/10/2017	5899.74	5988.39	5728.82	5780.90	1,710,130,048	96,254,297,360
26/10/2017	5747.95	5976.80	5721.22	5904.83	1,905,040,000	98,310,176,011
25/10/2017	5524.60	5754.33	5397.88	5750.80	1,966,989,952	95,732,630,220
24/10/2017	5935.52	5935.52	5504.18	5526.64	2,735,699,968	91,988,225,800
23/10/2017	6006.00	6075.59	5732.47	5930.32	2,401,840,128	98,695,054,084
22/10/2017	6036.66	6076.26	5792.34	6008.42	2,034,630,016	99,981,911,326
21/10/2017	5996.79	6194.88	5965.07	6031.60	2,207,099,904	100,353,682,389
20/10/2017	5708.11	6060.11	5627.23	6011.45	2,354,429,952	100,007,083,345
19/10/2017	5583.74	5744.35	5531.06	5708.52	1,780,540,032	94,954,808,115
18/10/2017	5603.82	5603.82	5151.44	5590.69	2,399,269,888	92,982,539,106
17/10/2017	5741.58	5800.35	5472.72	5605.51	1,821,570,048	93,218,297,189
16/10/2017	5687.57	5776.23	5544.21	5725.59	2,008,070,016	95,203,392,843
15/10/2017	5835.96	5852.48	5478.61	5678.19	1,976,039,936	94,403,031,755
14/10/2017	5643.53	5837.70	5591.64	5831.79	1,669,030,016	96,942,498,331
13/10/2017	5464.16	5840.30	5436.85	5647.21	3,615,480,064	93,864,253,934
12/10/2017	4829.58	5446.91	4822.00	5446.91	2,791,610,112	90,525,666,972
11/10/2017	4789.25	4873.73	4751.63	4826.48	1,222,279,936	80,205,238,020
10/10/2017	4776.21	4922.17	4765.10	4781.99	1,597,139,968	79,457,603,224
09/10/2017	4614.52	4878.71	4564.25	4772.02	1,968,739,968	79,282,158,943
08/10/2017	4429.67	4624.14	4405.64	4610.48	1,313,869,952	76,589,293,760
07/10/2017	4369.35	4443.88	4321.05	4426.89	906,928,000	73,529,314,833
06/10/2017	4324.46	4413.27	4320.53	4370.81	1,069,939,968	72,589,262,957
05/10/2017	4229.88	4362.64	4164.05	4328.41	1,161,769,984	71,876,277,937
04/10/2017	4319.37	4352.31	4210.42	4229.36	1,116,770,048	70,225,033,578
03/10/2017	4408.46	4432.47	4258.89	4317.48	1,288,019,968	71,681,069,637
02/10/2017	4395.81	4470.23	4377.46	4409.32	1,431,730,048	73,195,646,776
01/10/2017	4341.05	4403.74	4269.81	4403.74	1,208,210,048	73,094,870,674
30/09/2017	4166.11	4358.43	4160.86	4338.71	1,207,449,984	72,008,428,789
29/09/2017	4171.62	4214.63	4039.29	4163.07	1,367,049,984	69,086,146,650
28/09/2017	4197.13	4279.31	4109.70	4174.73	1,712,320,000	69,270,823,146
27/09/2017	3892.94	4210.05	3884.82	4200.67	1,686,880,000	69,691,950,752
26/09/2017	3928.41	3969.89	3869.90	3892.35	1,043,740,032	64,569,365,079
25/09/2017	3681.58	3950.25	3681.58	3926.07	1,374,210,048	65,122,213,849
24/09/2017	3796.15	3796.15	3666.90	3682.84	768,014,976	61,081,971,156
23/09/2017	3629.92	3819.21	3594.58	3792.40	928,113,984	62,892,069,389
22/09/2017	3628.02	3758.27	3553.53	3630.70	1,194,829,952	60,203,040,223
21/09/2017	3901.47	3916.42	3613.63	3631.04	1,411,480,064	60,202,370,872
20/09/2017	3916.36	4031.39	3857.73	3905.95	1,213,830,016	64,751,811,835
19/09/2017	4073.79	4094.07	3868.87	3924.97	1,563,980,032	65,061,185,838
18/09/2017	3591.09	4079.23	3591.09	4065.20	1,943,209,984	67,377,945,990
17/09/2017	3606.28	3664.81	3445.64	3582.88	1,239,149,952	59,377,995,376
16/09/2017	3637.75	3808.84	3487.79	3625.04	1,818,400,000	60,068,678,195
15/09/2017	3166.30	3733.45	2946.62	3637.52	4,148,069,888	60,267,886,368
14/09/2017	3875.37	3920.60	3153.86	3154.95	2,716,310,016	52,265,453,816
13/09/2017	4131.98	4131.98	3789.92	3882.59	2,219,409,920	64,311,123,695
12/09/2017	4168.88	4344.65	4085.22	4130.81	1,864,530,048	68,412,822,896
11/09/2017	4122.47	4261.67	4099.40	4161.27	1,557,330,048	68,907,352,119
10/09/2017	4229.34	4245.44	3951.04	4122.94	1,679,090,048	68,263,826,801
09/09/2017	4229.81	4308.82	4114.11	4226.06	1,386,230,016	69,963,847,482
08/09/2017	4605.16	4661.00	4075.18	4228.75	2,700,890,112	69,999,555,938
07/09/2017	4589.14	4655.04	4491.33	4599.88	1,844,620,032	76,132,843,874
06/09/2017	4376.59	4617.25	4376.59	4597.12	2,172,100,096	76,077,049,312
05/09/2017	4228.29	4427.84	3998.11	4376.53	2,697,969,920	72,417,728,536
04/09/2017	4591.63	4591.63	4108.40	4236.31	2,987,330,048	70,087,101,256
03/09/2017	4585.27	4714.08	4417.59	4582.96	1,933,190,016	75,812,181,334
02/09/2017	4901.42	4975.04	4469.24	4578.77	2,722,139,904	75,734,114,962
01/09/2017	4701.76	4892.01	4678.53	4892.01	2,599,079,936	80,905,039,782
31/08/2017	4555.59	4736.05	4549.40	4703.39	1,944,930,048	77,775,374,625
30/08/2017	4570.36	4626.52	4471.41	4565.30	1,937,849,984	75,482,724,984
29/08/2017	4389.21	4625.68	4352.13	4579.02	2,486,080,000	75,699,786,263
28/08/2017	4384.45	4403.93	4224.64	4382.66	1,959,330,048	72,445,588,933
27/08/2017	4345.10	4416.59	4317.29	4382.88	1,537,459,968	72,441,993,792
26/08/2017	4372.06	4379.28	4269.52	4352.40	1,511,609,984	71,929,882,019
25/08/2017	4332.82	4455.70	4307.35	4371.60	1,727,970,048	72,241,507,489
24/08/2017	4137.60	4376.39	4130.26	4334.68	2,037,750,016	71,625,870,868
23/08/2017	4089.01	4255.78	4078.41	4151.52	2,369,819,904	68,593,954,170
22/08/2017	3998.35	4128.76	3674.58	4100.52	3,764,239,872	67,743,202,431
21/08/2017	4090.48	4109.14	3988.60	4001.74	2,800,890,112	66,106,992,038
20/08/2017	4189.31	4196.29	4069.88	4087.66	2,109,769,984	67,520,478,838
19/08/2017	4137.75	4243.26	3970.55	4193.70	2,975,820,032	69,265,141,208
18/08/2017	4324.34	4370.13	4015.40	4160.62	2,941,710,080	68,710,871,037
17/08/2017	4384.44	4484.70	4243.71	4331.69	2,553,359,872	71,527,949,443
16/08/2017	4200.34	4381.23	3994.42	4376.63	2,272,039,936	72,260,183,303
15/08/2017	4326.99	4455.97	3906.18	4181.93	3,258,050,048	69,038,855,081
14/08/2017	4066.10	4325.13	3989.16	4325.13	2,463,089,920	71,394,704,654
13/08/2017	3880.04	4208.39	3857.80	4073.26	3,159,089,920	67,230,528,989
12/08/2017	3650.63	3949.92	3613.70	3884.71	2,219,589,888	64,111,163,866
11/08/2017	3373.82	3679.72	3372.12	3650.62	2,021,190,016	60,241,844,923
10/08/2017	3341.84	3453.45	3319.47	3381.28	1,515,110,016	55,791,120,000
09/08/2017	3420.40	3422.76	3247.67	3342.47	1,468,960,000	55,145,196,472
08/08/2017	3370.22	3484.85	3345.83	3419.94	1,752,760,064	56,417,337,745
07/08/2017	3212.78	3397.68	3180.89	3378.94	1,482,279,936	55,734,179,251
06/08/2017	3257.61	3293.29	3155.60	3213.94	1,105,030,016	53,006,426,108
05/08/2017	2897.63	3290.01	2874.83	3252.91	1,945,699,968	53,643,452,554
04/08/2017	2806.93	2899.33	2743.72	2895.89	1,002,120,000	47,749,461,443
03/08/2017	2709.56	2813.31	2685.14	2804.73	804,796,992	46,239,970,790
02/08/2017	2727.13	2762.53	2668.59	2710.67	1,094,950,016	44,684,649,516
01/08/2017	2871.30	2921.35	2685.61	2718.26	1,324,669,952	44,804,603,885
31/07/2017	2763.24	2889.62	2720.61	2875.34	860,574,976	47,388,334,773
30/07/2017	2724.39	2758.53	2644.85	2757.18	705,942,976	45,435,913,868
29/07/2017	2807.02	2808.76	2692.80	2726.45	803,745,984	44,924,534,585
28/07/2017	2679.73	2897.45	2679.73	2809.01	1,380,099,968	46,279,316,161
27/07/2017	2538.71	2693.32	2529.34	2671.78	789,104,000	44,013,533,097
26/07/2017	2577.77	2610.76	2450.80	2529.45	937,404,032	41,663,929,265
25/07/2017	2757.50	2768.08	2480.96	2576.48	1,460,089,984	42,433,788,244
24/07/2017	2732.70	2777.26	2699.19	2754.86	866,473,984	45,366,654,309
23/07/2017	2808.10	2832.18	2653.94	2730.40	1,072,840,000	44,957,775,265
22/07/2017	2668.63	2862.42	2657.71	2810.12	1,177,129,984	46,264,340,367
21/07/2017	2838.41	2838.41	2621.85	2667.76	1,489,449,984	43,915,296,559
20/07/2017	2269.89	2900.70	2269.89	2817.60	2,249,260,032	46,376,428,080
19/07/2017	2323.08	2397.17	2260.23	2273.43	1,245,100,032	37,415,031,061
18/07/2017	2233.52	2387.61	2164.77	2318.88	1,512,450,048	38,158,677,672
17/07/2017	1932.62	2230.49	1932.62	2228.41	1,201,760,000	36,665,393,517
16/07/2017	1991.98	2058.77	1843.03	1929.82	1,182,870,016	31,748,939,343
15/07/2017	2230.12	2231.14	1990.41	1998.86	993,608,000	32,880,721,300
14/07/2017	2360.59	2363.25	2183.22	2233.34	882,502,976	36,734,255,488
13/07/2017	2402.70	2425.22	2340.83	2357.90	835,769,984	38,778,935,907
12/07/2017	2332.77	2423.71	2275.14	2398.84	1,117,410,048	39,447,604,438
11/07/2017	2385.89	2413.47	2296.81	2337.79	1,329,760,000	38,438,497,236
10/07/2017	2525.25	2537.16	2321.13	2372.56	1,111,200,000	39,005,033,499
09/07/2017	2572.61	2635.49	2517.59	2518.44	527,856,000	41,397,076,604
08/07/2017	2520.27	2571.34	2492.31	2571.34	733,329,984	42,262,222,823
07/07/2017	2608.59	2916.14	2498.87	2518.66	917,411,968	41,391,217,675
06/07/2017	2608.10	2616.72	2581.69	2608.56	761,956,992	42,863,758,795
05/07/2017	2602.87	2622.65	2538.55	2601.99	941,566,016	42,751,085,999
04/07/2017	2561.00	2631.59	2559.35	2601.64	985,516,032	42,740,618,673
03/07/2017	2498.56	2595.00	2480.47	2564.06	964,112,000	42,118,211,083
02/07/2017	2436.40	2514.28	2394.84	2506.47	803,747,008	41,167,015,221
01/07/2017	2492.60	2515.27	2419.23	2434.55	779,913,984	39,980,058,373
30/06/2017	2539.24	2559.25	2478.43	2480.84	860,273,024	40,735,082,695
29/06/2017	2567.56	2588.83	2510.48	2539.32	949,979,008	41,690,395,783
28/06/2017	2553.03	2603.98	2484.42	2574.79	1,183,869,952	42,268,942,193
27/06/2017	2478.45	2552.45	2332.99	2552.45	1,489,789,952	41,897,190,525
26/06/2017	2590.57	2615.25	2376.29	2478.45	1,663,280,000	40,677,994,354
25/06/2017	2607.25	2682.26	2552.12	2589.41	1,161,100,032	42,495,001,716
24/06/2017	2738.52	2757.94	2583.19	2608.72	982,750,016	42,807,952,581
23/06/2017	2707.34	2765.17	2706.37	2744.91	961,318,976	45,037,797,053
22/06/2017	2691.03	2723.74	2642.36	2705.41	1,097,939,968	44,384,244,937
21/06/2017	2709.43	2772.01	2660.40	2689.10	1,626,579,968	44,111,929,173
20/06/2017	2591.26	2763.45	2589.82	2721.79	1,854,189,952	44,643,512,689
19/06/2017	2549.03	2662.85	2549.03	2589.60	1,446,840,064	42,470,734,800
18/06/2017	2655.35	2662.10	2516.33	2548.29	1,178,659,968	41,788,418,974
17/06/2017	2514.01	2685.19	2484.96	2655.88	1,534,509,952	43,548,031,452
16/06/2017	2469.57	2539.92	2385.15	2518.56	1,195,190,016	41,291,821,423
15/06/2017	2499.58	2534.71	2212.96	2464.58	2,026,259,968	40,402,259,202
14/06/2017	2716.88	2786.83	2412.94	2506.37	1,696,560,000	41,082,567,339
13/06/2017	2680.91	2789.04	2650.38	2717.02	1,781,200,000	44,530,631,894
12/06/2017	2953.22	2997.26	2518.56	2659.63	2,569,530,112	43,585,351,533
11/06/2017	2942.41	2996.60	2840.53	2958.11	1,752,400,000	48,471,330,146
10/06/2017	2828.14	2950.99	2746.55	2947.71	2,018,889,984	48,295,501,718
09/06/2017	2807.44	2901.71	2795.62	2823.81	1,348,950,016	46,260,465,854
08/06/2017	2720.49	2815.30	2670.95	2805.62	1,281,170,048	45,957,247,989
07/06/2017	2869.38	2869.38	2700.56	2732.16	1,517,709,952	44,748,237,218
06/06/2017	2690.84	2999.91	2690.84	2863.20	2,089,609,984	46,888,622,160
05/06/2017	2512.40	2686.81	2510.22	2686.81	1,369,309,952	43,994,968,834
04/06/2017	2547.79	2585.89	2452.54	2511.81	1,355,120,000	41,124,262,595
03/06/2017	2493.72	2581.91	2423.57	2515.35	1,514,950,016	41,177,190,057
02/06/2017	2404.03	2488.55	2373.32	2488.55	1,317,030,016	40,732,491,835
01/06/2017	2288.33	2448.39	2288.33	2407.88	1,653,180,032	39,407,633,763
31/05/2017	2187.19	2311.08	2145.57	2286.41	1,544,829,952	37,414,813,240
30/05/2017	2255.36	2301.96	2124.57	2175.47	1,443,970,048	35,594,903,085
29/05/2017	2159.43	2307.05	2107.17	2255.61	994,625,024	36,901,102,917
28/05/2017	2054.08	2267.34	2054.08	2155.80	1,147,139,968	35,264,171,110
27/05/2017	2196.27	2260.20	1855.83	2038.87	1,700,480,000	33,347,170,525
26/05/2017	2320.89	2573.79	2071.99	2202.42	1,763,480,064	36,017,660,894
25/05/2017	2446.24	2763.71	2285.30	2304.98	2,406,700,032	37,690,456,715
24/05/2017	2321.37	2523.72	2321.37	2443.64	1,725,379,968	39,952,841,999
23/05/2017	2191.56	2320.82	2178.50	2320.42	1,378,749,952	37,933,704,066
22/05/2017	2043.19	2303.90	2017.87	2173.40	1,942,220,032	35,525,744,380
21/05/2017	2067.03	2119.08	2037.50	2041.20	1,147,859,968	33,361,091,114
20/05/2017	1984.24	2084.73	1974.92	2084.73	961,336,000	34,068,630,559
19/05/2017	1897.37	2004.52	1890.25	1987.71	1,157,289,984	32,479,082,015
18/05/2017	1818.70	1904.48	1807.12	1888.65	894,321,024	30,856,574,835
17/05/2017	1726.73	1864.05	1661.91	1839.09	1,064,729,984	30,043,626,195
16/05/2017	1741.70	1785.94	1686.54	1734.45	959,044,992	28,330,874,003
15/05/2017	1808.44	1812.80	1708.54	1738.43	731,529,024	28,392,885,375
14/05/2017	1800.86	1831.42	1776.62	1808.91	437,196,000	29,540,290,794
13/05/2017	1723.12	1812.99	1651.08	1804.91	579,635,008	29,471,223,857
12/05/2017	1845.76	1856.15	1694.01	1724.24	740,984,000	28,150,631,936
11/05/2017	1780.37	1873.93	1755.35	1848.57	799,489,984	30,176,934,751
10/05/2017	1756.52	1788.44	1719.10	1787.13	915,723,008	29,170,965,564
09/05/2017	1723.89	1833.49	1716.30	1755.36	1,167,920,000	28,649,119,972
08/05/2017	1596.92	1723.35	1596.92	1723.35	1,340,320,000	28,123,369,330
07/05/2017	1579.47	1596.72	1559.76	1596.71	1,080,029,952	26,053,077,975
06/05/2017	1556.81	1578.80	1542.50	1578.80	582,529,984	25,757,608,890
05/05/2017	1540.87	1618.03	1530.31	1555.45	946,035,968	25,373,374,563
04/05/2017	1490.72	1608.91	1490.72	1537.67	933,548,992	25,080,858,487
03/05/2017	1453.78	1492.77	1447.49	1490.09	583,795,968	24,301,634,925
02/05/2017	1421.03	1473.90	1415.69	1452.82	477,337,984	23,691,443,738
01/05/2017	1348.30	1434.32	1348.30	1421.60	713,624,000	23,179,524,919
30/04/2017	1321.87	1347.91	1314.92	1347.89	413,115,008	21,975,104,909
29/04/2017	1317.84	1327.20	1315.21	1321.79	422,705,984	21,547,126,640
28/04/2017	1317.74	1331.28	1292.37	1316.48	527,488,992	21,457,669,552
27/04/2017	1281.88	1319.70	1281.30	1317.73	449,196,992	21,475,836,448
26/04/2017	1265.99	1294.83	1265.93	1281.08	329,631,008	20,876,159,410
25/04/2017	1250.45	1267.58	1249.97	1265.49	242,556,000	20,619,704,237
24/04/2017	1209.63	1250.94	1209.63	1250.15	235,806,000	20,367,443,800
23/04/2017	1231.92	1232.20	1203.94	1207.21	258,951,008	19,665,994,145
22/04/2017	1222.71	1235.56	1208.47	1231.71	249,320,000	20,062,753,908
21/04/2017	1229.42	1235.94	1215.56	1222.05	272,167,008	19,903,192,286
20/04/2017	1211.08	1240.79	1208.41	1229.08	315,108,000	20,015,137,622
19/04/2017	1212.13	1215.51	1205.08	1210.29	288,060,992	19,707,045,565
18/04/2017	1193.77	1217.57	1193.77	1211.67	270,524,000	19,727,334,977
17/04/2017	1183.25	1194.90	1172.65	1193.91	253,206,000	19,436,033,390
16/04/2017	1172.61	1187.22	1172.61	1182.94	183,231,008	19,255,408,766
15/04/2017	1167.30	1188.00	1164.96	1172.52	203,559,008	19,083,656,460
14/04/2017	1170.33	1190.80	1159.79	1167.54	254,827,008	19,000,400,018
13/04/2017	1201.02	1205.89	1156.44	1169.28	351,968,992	19,026,699,552
12/04/2017	1204.81	1207.14	1196.76	1200.37	288,702,016	19,530,680,104
11/04/2017	1187.46	1208.07	1187.46	1205.01	216,182,000	19,604,036,563
10/04/2017	1187.30	1190.34	1179.04	1187.13	215,883,008	19,310,642,460
09/04/2017	1176.57	1197.21	1171.86	1187.87	242,343,008	19,320,511,927
08/04/2017	1172.65	1184.98	1162.58	1175.95	209,312,000	19,124,327,856
07/04/2017	1178.94	1186.58	1163.39	1176.90	317,022,016	19,137,747,435
06/04/2017	1125.81	1188.37	1125.81	1182.68	511,222,016	19,229,356,147
05/04/2017	1134.14	1135.09	1113.63	1124.78	414,784,000	18,285,857,775
04/04/2017	1145.52	1156.44	1120.52	1133.25	436,310,016	18,421,262,063
03/04/2017	1102.95	1151.74	1102.95	1143.81	580,444,032	18,591,158,323
02/04/2017	1080.61	1107.59	1075.45	1102.17	514,187,008	17,911,915,755
01/04/2017	1071.71	1091.72	1061.09	1080.50	289,633,984	17,557,597,716
31/03/2017	1026.64	1074.92	1026.64	1071.79	447,287,008	17,414,322,808
30/03/2017	1042.21	1049.29	1020.04	1026.43	352,968,992	16,675,587,066
29/03/2017	1046.08	1055.13	1015.88	1039.97	298,457,984	16,893,415,156
28/03/2017	1044.58	1064.65	1027.73	1047.15	326,332,000	17,008,241,726
27/03/2017	972.05	1046.40	971.98	1045.77	372,535,008	16,983,801,541
26/03/2017	974.02	1007.96	954.19	966.72	303,668,000	15,698,465,531
25/03/2017	936.54	975.76	903.71	972.78	435,803,008	15,794,781,102
24/03/2017	1038.45	1040.47	934.36	937.52	491,038,016	15,220,718,764
23/03/2017	1050.05	1058.01	1028.93	1038.59	248,540,000	16,859,314,109
22/03/2017	1120.65	1120.65	1014.21	1049.14	380,840,992	17,028,630,158
21/03/2017	1055.36	1122.43	1055.36	1120.54	337,391,008	18,185,299,687
20/03/2017	1037.24	1063.03	1036.68	1054.23	286,529,984	17,107,266,418
19/03/2017	976.73	1069.91	976.73	1036.74	406,648,000	16,821,676,707
18/03/2017	1099.69	1114.07	957.66	973.82	621,302,016	15,798,760,668
17/03/2017	1180.16	1180.16	1099.57	1100.23	706,598,976	17,847,435,957
16/03/2017	1251.33	1257.98	1152.44	1187.81	638,568,000	19,265,847,025
15/03/2017	1240.16	1251.61	1239.75	1249.61	297,804,992	20,265,831,337
14/03/2017	1232.16	1244.81	1220.72	1240.00	245,306,000	20,107,761,880
13/03/2017	1221.78	1237.37	1217.03	1231.92	380,276,992	19,974,334,865
12/03/2017	1176.62	1226.98	1175.36	1221.38	227,176,000	19,801,195,767
11/03/2017	1116.32	1193.83	1116.32	1175.83	283,320,000	19,060,468,862
10/03/2017	1189.36	1270.47	1077.25	1116.72	563,795,968	18,100,188,612
09/03/2017	1150.35	1197.46	1141.23	1188.49	212,283,008	19,261,188,310
08/03/2017	1223.23	1232.16	1148.08	1150.00	332,603,008	18,635,275,050
07/03/2017	1273.21	1275.55	1204.80	1223.54	291,256,000	19,824,773,912
06/03/2017	1267.47	1276.00	1264.60	1272.83	153,656,992	20,620,991,547
05/03/2017	1254.29	1267.29	1238.06	1267.12	134,127,000	20,526,235,270
04/03/2017	1277.43	1279.40	1230.51	1255.15	183,270,000	20,329,978,338
03/03/2017	1250.71	1280.31	1250.71	1274.99	315,739,008	20,649,259,919
02/03/2017	1224.68	1262.13	1215.62	1251.01	368,275,008	20,258,543,188
01/03/2017	1180.04	1222.50	1179.69	1222.50	229,056,992	19,794,459,608
28/02/2017	1180.72	1193.25	1171.82	1179.97	184,956,000	19,103,684,801
27/02/2017	1163.78	1181.98	1163.38	1179.97	131,570,000	19,101,427,518
26/02/2017	1144.27	1167.47	1130.20	1165.20	116,486,000	18,860,247,630
25/02/2017	1170.41	1174.85	1124.59	1143.84	139,960,992	18,511,906,560
24/02/2017	1172.71	1200.39	1131.96	1173.68	330,759,008	18,992,415,818
23/02/2017	1117.27	1176.62	1116.96	1166.72	189,454,000	18,877,442,096
22/02/2017	1114.80	1125.39	1100.55	1117.44	136,100,000	18,077,985,665
21/02/2017	1079.28	1117.25	1076.93	1115.30	186,868,992	18,041,455,273
20/02/2017	1048.69	1080.49	1041.69	1079.98	109,478,000	17,468,244,508
19/02/2017	1054.76	1056.81	1043.46	1047.87	77,423,296	16,946,913,346
18/02/2017	1049.21	1061.10	1046.96	1054.42	99,073,504	17,051,064,834
17/02/2017	1026.12	1053.17	1025.64	1046.21	136,474,000	16,916,338,976
16/02/2017	1007.65	1033.37	1007.65	1027.44	122,277,000	16,610,905,026
15/02/2017	1006.21	1008.84	1001.58	1007.48	89,759,400	16,286,329,282
14/02/2017	991.73	1011.51	986.47	1004.55	137,946,000	16,237,219,721
13/02/2017	998.89	1002.10	976.00	990.64	100,607,000	16,010,322,103
12/02/2017	1003.52	1004.76	996.92	999.18	67,530,000	16,146,290,349
11/02/2017	988.90	1009.29	982.83	1004.45	102,261,000	16,229,677,099
10/02/2017	995.63	998.91	946.69	988.67	190,452,000	15,973,053,725
09/02/2017	1064.70	1088.99	953.34	994.38	407,220,000	16,063,448,932
08/02/2017	1062.32	1078.97	1037.49	1063.07	201,855,008	17,170,799,127
07/02/2017	1040.14	1061.93	1040.14	1061.35	146,007,008	17,141,080,574
06/02/2017	1028.40	1044.64	1028.16	1038.15	111,762,000	16,764,422,010
05/02/2017	1043.52	1043.63	1022.37	1027.34	114,208,000	16,588,240,157
04/02/2017	1031.33	1045.90	1015.16	1042.90	155,064,000	16,837,411,920
03/02/2017	1011.46	1033.87	1008.79	1029.91	201,278,000	16,625,849,489
02/02/2017	990.00	1013.52	983.22	1011.80	145,820,992	16,331,615,570
01/02/2017	970.94	989.11	970.74	989.02	150,110,000	15,962,015,276
31/01/2017	920.96	972.02	920.96	970.40	164,582,000	15,659,186,515
30/01/2017	920.15	923.05	919.47	920.38	78,227,296	14,850,351,605
29/01/2017	922.07	923.42	919.15	919.50	60,851,700	14,834,377,926
28/01/2017	919.81	923.91	919.81	921.59	68,979,600	14,866,260,449
27/01/2017	918.36	923.22	915.85	919.75	125,594,000	14,834,831,700
26/01/2017	902.40	919.33	902.22	917.59	131,958,000	14,797,955,301
25/01/2017	891.92	903.25	891.69	901.54	120,831,000	14,537,488,261
24/01/2017	910.68	924.15	892.29	892.69	111,349,000	14,393,026,385
23/01/2017	925.50	928.27	916.74	921.01	73,588,600	14,848,013,909
22/01/2017	922.21	937.53	897.56	924.67	116,573,000	14,905,439,337
21/01/2017	895.55	927.37	895.53	921.79	111,158,000	14,856,911,163
20/01/2017	898.17	899.40	887.01	895.03	86,728,400	14,423,545,371
19/01/2017	888.34	904.61	884.34	899.07	105,625,000	14,486,616,700
18/01/2017	909.37	917.50	858.30	886.62	225,676,992	14,284,036,613
17/01/2017	830.95	910.56	830.80	907.94	155,095,008	14,625,779,851
16/01/2017	821.78	834.53	820.27	831.53	82,755,200	13,393,372,620
15/01/2017	818.14	823.31	812.87	821.80	71,013,600	13,234,840,657
14/01/2017	825.14	835.09	812.46	818.41	93,063,296	13,178,601,992
13/01/2017	803.74	829.00	780.00	823.98	168,968,000	13,266,554,392
12/01/2017	775.18	826.25	755.76	804.83	222,326,000	12,956,730,411
11/01/2017	908.11	919.45	762.77	777.76	310,928,992	12,519,135,996
10/01/2017	902.44	914.87	901.06	907.68	115,808,000	14,608,685,049
09/01/2017	913.24	913.69	879.81	902.83	141,876,992	14,528,815,565
08/01/2017	908.17	942.72	887.25	911.20	158,715,008	14,661,966,429
07/01/2017	903.49	908.59	823.56	908.59	279,550,016	14,618,030,536
06/01/2017	1014.24	1046.81	883.94	902.20	351,876,000	14,513,695,758
05/01/2017	1156.73	1191.10	910.42	1013.38	510,199,008	16,300,254,795
04/01/2017	1044.40	1159.42	1044.40	1154.73	344,945,984	18,571,869,009
03/01/2017	1021.60	1044.08	1021.60	1043.84	185,168,000	16,786,368,910
02/01/2017	998.62	1031.39	996.70	1021.75	222,184,992	16,429,024,775
01/01/2017	963.66	1003.08	958.70	998.33	147,775,008	16,050,407,461

* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

About Bitcoin

Bitcoin (BTC) is a consensus network that enables a new payment system and a completely digital currency. Powered by its users, it is a peer to peer payment network that requires no central authority to operate. On October 31st, 2008, an individual or group of individuals operating under the pseudonym "Satoshi Nakamoto" published the Bitcoin Whitepaper and described it as: "a purely peer-to-peer version of electronic cash would allow online payments to be sent directly from one party to another without going through a financial institution."

Bitcoin Price	3984.20 USD
Market Rank	#1
Cap. de Mercado	69,921,568,373 USD
24h Volume	8,368,753,619 USD
Fornecimento Circulante	17,549,725 BTC
Fornecimento Total	17,549,725 BTC
Fornecimento Máximo	21,000,000 BTC
Yesterday's Open / Close	$3946.68 USD / $3999.82 USD
Yesterday's High / Low	$4000.49 USD / $3926.25 USD
Yesterday's Change	+53.14 USD (+1.35%)
Yesterday's Volume	$8,693,373,948 USD