Ranking 1432
Binance Coin (BNB)
BNB
Agora
R$ 103.384 (-4.19%)
Capitalização
R$ 14.6 B
Vol 24H
BNB 1,070.940 (R$ 110.67 K)
Aberto 24h
R$ 107.901
Baixa/Alta 24h
R$ 100.742 - R$ 108.413
Último trade
BNB 0 ( R$ 0) / Binance
Carregando gráfico ...

Descrição

Facebook

Twitter

Reddit

Widget para seu site Binance Coin (BNB)

Binance Coin (BNB)
32.836 BRL (-4.19%)
Ranking

1432
Capitalização

R$ 4.64 B
VOLUME (24H)

R$ 110.67 K

Dados históricos para Binance Coin (BNB)

Moeda em BRL
Aberto/Fechado em fuso UTC

De: Para:

Data Abriu Alta Baixa Fechou Volume
2017-09-07 4.087 4.131 2.798 3.174 20,525,558.744
2017-09-08 3.180 3.268 2.716 3.056 8,142,997.166
2017-09-09 2.993 3.114 2.754 2.981 6,641,910.997
2017-09-10 2.961 3.479 2.881 3.293 12,349,502.276
2017-09-11 3.246 3.665 3.116 3.268 15,825,898.512
2017-09-12 3.043 3.043 2.717 2.951 5,382,335.510
2017-09-13 2.473 2.494 2.073 2.167 6,797,844.539
2017-09-14 2.481 2.666 2.041 2.527 9,858,264.999
2017-09-15 2.517 2.853 2.364 2.518 6,147,402.489
2017-09-16 2.512 2.572 2.409 2.492 2,315,429.407
2017-09-17 2.769 2.969 2.714 2.850 9,573,696.518
2017-09-18 2.717 2.756 2.461 2.599 7,271,127.569
2017-09-19 2.581 2.581 2.335 2.445 6,967,313.612
2017-09-20 2.278 2.303 2.141 2.210 5,616,174.255
2017-09-21 2.200 2.256 2.140 2.254 5,302,913.546
2017-09-22 2.372 2.457 2.359 2.429 5,935,144.972
2017-09-23 2.352 2.471 2.309 2.471 5,970,440.597
2017-09-24 2.650 2.942 2.559 2.916 9,545,713.397
2017-09-25 2.886 2.941 2.698 2.721 7,956,585.436
2017-09-26 2.944 3.838 2.918 3.630 22,326,511.806
2017-09-27 3.618 4.518 3.574 4.329 35,647,040.397
2017-09-28 4.307 4.376 3.652 4.008 22,400,538.361
2017-09-29 4.188 4.313 3.923 4.058 16,414,867.298
2017-09-30 4.099 4.839 4.027 4.795 24,084,283.396
2017-10-01 4.795 6.250 4.767 6.203 51,977,006.382
2017-10-02 6.080 6.240 5.283 5.800 38,883,546.992
2017-10-03 5.670 5.724 4.789 5.154 19,291,809.273
2017-10-04 5.280 5.507 4.613 5.305 20,098,711.453
2017-10-05 5.368 5.507 4.817 5.079 16,048,430.776
2017-10-06 5.154 5.160 4.779 5.012 15,121,893.950
2017-10-07 5.211 5.283 3.659 3.778 10,400,421.138
2017-10-08 3.914 5.097 3.866 4.534 24,777,176.653
2017-10-09 4.521 4.631 4.169 4.433 17,706,237.331
2017-10-10 4.490 4.792 4.335 4.540 16,057,175.096
2017-10-11 5.113 5.113 4.071 4.257 13,472,232.333
2017-10-12 4.417 4.792 3.630 4.575 13,013,164.470
2017-10-13 4.729 4.934 4.594 4.852 8,539,063.383
2017-10-14 4.739 5.176 4.298 4.912 14,536,634.989
2017-10-15 4.975 5.123 4.408 4.559 6,798,316.721
2017-10-16 4.433 4.546 4.257 4.383 4,131,522.983
2017-10-17 4.367 4.562 4.084 4.172 5,231,432.686
2017-10-18 4.266 4.332 3.926 4.055 4,091,796.085
2017-10-19 4.263 4.528 3.794 3.904 4,176,925.067
2017-10-20 3.914 3.970 3.652 3.951 3,308,215.753
2017-10-21 3.955 4.143 3.769 3.904 4,240,711.068
2017-10-22 3.734 3.977 3.533 3.718 5,784,357.761
2017-10-23 3.473 4.250 3.404 3.929 11,377,559.242
2017-10-24 4.087 4.153 3.863 3.942 5,771,126.439
2017-10-25 4.115 4.115 3.523 3.829 6,037,231.755
2017-10-26 3.753 3.803 3.413 3.753 5,037,054.066
2017-10-27 3.731 3.762 3.567 3.762 4,478,554.841
2017-10-28 4.008 4.027 3.715 3.892 4,943,529.052
2017-10-29 3.876 4.339 3.769 4.206 6,127,321.179
2017-10-30 4.427 4.666 4.008 4.244 8,830,293.667
2017-10-31 4.443 4.443 3.841 3.967 5,005,470.123
2017-11-01 4.143 4.398 3.870 4.099 8,178,341.026
2017-11-02 4.150 4.616 4.115 4.591 8,399,787.935
2017-11-03 4.726 5.447 4.543 5.145 10,731,631.334
2017-11-04 5.164 5.164 4.509 4.801 6,625,425.283
2017-11-05 4.537 4.994 4.427 4.949 11,373,980.238
2017-11-06 5.053 5.737 4.852 5.658 15,536,400.443
2017-11-07 5.922 6.772 5.626 6.410 33,153,079.629
2017-11-08 6.149 6.823 5.863 6.369 30,731,507.878
2017-11-09 5.818 5.903 5.167 5.620 19,084,494.000
2017-11-10 5.466 5.667 4.990 5.277 14,057,955.542
2017-11-11 4.924 5.088 4.496 4.783 22,241,630.046
2017-11-12 5.305 5.567 5.135 5.406 19,288,949.861
2017-11-13 5.472 5.472 4.886 5.003 9,089,472.674
2017-11-14 5.522 5.526 4.609 5.069 10,735,218.901
2017-11-15 5.321 5.812 4.871 4.968 13,349,015.598
2017-11-16 4.871 4.871 4.581 4.795 10,326,961.786
2017-11-17 4.846 5.271 4.767 5.239 13,197,147.913
2017-11-18 5.415 5.541 4.937 5.038 11,847,624.024
2017-11-19 5.198 5.242 5.047 5.192 9,630,742.508
2017-11-20 5.053 5.116 4.852 5.101 7,537,034.529
2017-11-21 5.069 5.186 4.927 5.104 10,094,241.770
2017-11-22 4.968 4.971 4.779 4.968 16,333,257.372
2017-11-23 5.104 5.759 4.811 5.507 22,329,507.801
2017-11-24 5.878 6.464 5.563 5.957 26,987,947.892
2017-11-25 6.385 6.480 5.737 5.913 12,965,530.787
2017-11-26 6.243 6.272 5.670 6.221 13,670,215.648
2017-11-27 6.332 6.332 5.803 6.039 11,346,808.173
2017-11-28 6.011 6.033 5.381 5.576 30,382,227.167
2017-11-29 5.652 6.297 5.582 6.262 23,882,515.889
2017-11-30 6.839 7.182 6.347 6.511 19,382,702.480
2017-12-01 6.546 6.624 6.322 6.524 8,802,609.592
2017-12-02 6.725 8.287 6.552 7.257 20,763,050.482
2017-12-03 7.503 8.296 7.327 8.032 28,783,365.625
2017-12-04 8.063 8.725 7.896 8.170 29,686,211.534
2017-12-05 9.628 10.346 7.900 8.139 30,265,255.624
2017-12-06 9.974 11.089 8.488 8.548 30,049,869.371
2017-12-07 8.123 9.439 7.377 8.866 34,568,297.327
2017-12-08 8.208 8.463 7.745 8.460 19,809,346.723
2017-12-09 8.583 8.677 7.443 7.918 12,792,229.980
2017-12-10 8.794 9.102 7.934 8.586 18,257,368.040
2017-12-11 8.769 9.014 8.139 8.476 18,535,038.392
2017-12-12 8.082 8.800 7.789 8.762 25,224,841.470
2017-12-13 8.860 9.959 8.756 9.940 36,457,125.593
2017-12-14 10.626 13.857 9.423 13.098 75,113,788.107
2017-12-15 14.612 15.629 13.400 14.644 76,602,129.336
2017-12-16 14.546 20.409 14.414 18.992 179,451,583.468
2017-12-17 18.995 19.492 16.624 19.108 109,202,645.087
2017-12-18 17.468 19.864 17.005 18.202 134,142,124.935
2017-12-19 17.100 17.100 15.607 16.243 57,097,264.652
2017-12-20 15.453 16.734 15.066 16.325 75,551,315.799
2017-12-21 14.288 14.770 12.988 13.838 46,685,565.999
2017-12-22 14.587 15.639 14.310 15.185 48,477,526.607
2017-12-23 14.713 17.581 13.504 16.646 74,506,588.862
2017-12-24 16.700 21.778 16.615 20.601 107,284,777.187
2017-12-25 23.466 34.224 22.062 29.080 308,579,724.117
2017-12-26 28.639 33.469 26.114 31.611 300,643,910.899
2017-12-27 29.558 30.147 26.249 29.694 171,620,097.007
2017-12-28 29.681 29.681 26.737 27.389 90,696,521.113
2017-12-29 23.941 24.420 22.962 24.225 79,565,645.080
2017-12-30 26.775 28.494 25.553 27.168 95,693,999.944
2017-12-31 26.372 26.699 25.767 26.699 61,727,637.337
2018-01-01 29.350 29.577 24.574 27.546 119,765,044.147
2018-01-02 28.299 30.541 25.386 29.873 105,474,548.494
2018-01-03 29.920 30.440 27.653 28.787 156,724,137.441
2018-01-04 32.461 53.115 31.705 46.755 641,399,344.339
2018-01-05 47.574 76.761 47.354 71.912 910,744,851.316
2018-01-06 67.661 69.299 57.271 58.468 300,493,004.989
2018-01-07 54.280 59.601 50.911 57.051 482,098,838.907
2018-01-08 55.162 60.451 52.895 55.571 319,741,573.345
2018-01-09 56.988 57.208 51.667 55.288 193,974,598.042
2018-01-10 49.306 73.958 47.920 67.032 623,432,168.142
2018-01-11 69.393 80.098 63.537 70.527 650,999,494.369
2018-01-12 72.479 73.864 66.780 69.645 276,981,991.036
2018-01-13 66.685 67.410 61.711 65.457 178,757,262.331
2018-01-14 65.426 74.053 57.523 61.805 379,401,624.236
2018-01-15 51.163 51.352 24.883 42.946 464,920,276.436
2018-01-16 42.536 47.448 36.554 45.276 277,570,876.795
2018-01-17 45.370 48.456 43.764 45.370 188,291,940.081
2018-01-18 46.409 55.508 45.433 47.259 150,383,495.998
2018-01-19 52.454 52.926 49.904 50.722 234,207,461.909
2018-01-20 46.063 46.535 42.316 44.488 197,778,967.588
2018-01-21 41.749 42.190 39.451 40.805 191,834,720.940
2018-01-22 41.025 42.379 39.766 41.592 94,811,050.150
2018-01-23 43.796 45.339 42.851 43.512 152,205,096.251
2018-01-24 42.851 42.851 38.695 41.497 188,699,578.168
2018-01-25 41.245 41.812 40.269 41.466 208,529,685.271
2018-01-26 42.820 42.946 41.560 42.064 168,748,032.229
2018-01-27 43.198 43.670 42.001 42.946 157,154,210.285
2018-01-28 41.057 41.308 39.797 40.206 124,084,545.400
2018-01-29 36.271 36.523 35.358 35.673 70,507,075.421
2018-01-30 36.113 36.239 34.130 35.263 66,064,916.168
2018-01-31 31.580 32.178 28.343 29.760 62,842,455.634
2018-02-01 28.935 32.682 25.361 30.695 77,849,494.373
2018-02-02 32.052 32.367 30.292 30.934 54,199,946.761
2018-02-03 27.452 27.505 25.900 26.548 41,787,481.472
2018-02-04 22.408 22.518 19.656 21.161 41,851,551.973
2018-02-05 23.545 26.649 22.093 26.016 76,196,171.231
2018-02-06 25.818 26.224 24.266 25.484 61,839,228.269
2018-02-07 27.672 27.908 27.543 27.647 1,158,476.580
2018-02-08 29.108 31.611 27.383 31.079 103,330,506.200
2018-02-09 30.622 31.296 29.004 29.246 84,804,044.280
2018-02-10 27.594 28.255 26.397 27.414 78,385,544.327
2018-02-11 30.245 30.780 29.124 29.404 55,427,074.511
2018-02-12 28.274 28.680 27.871 28.384 54,951,809.527
2018-02-13 31.517 33.595 30.613 32.776 79,110,975.431
2018-02-14 34.791 36.239 33.500 34.287 99,400,457.566
2018-02-15 34.822 35.610 33.941 35.358 93,968,371.977
2018-02-16 38.569 39.482 36.901 36.932 87,516,800.001
2018-02-17 34.665 34.697 33.122 33.626 63,562,577.755
2018-02-18 36.145 36.617 34.822 34.917 72,082,368.964
2018-02-19 35.169 35.232 30.881 31.243 63,886,547.075
2018-02-20 29.111 30.689 28.642 29.618 51,913,477.078
2018-02-21 27.940 28.277 27.361 27.956 50,465,813.754
2018-02-22 28.957 31.391 28.548 30.648 71,241,627.753
2018-02-23 29.338 29.338 27.883 28.714 59,557,440.449
2018-02-24 28.440 29.646 28.327 29.571 70,680,534.252
2018-02-25 31.831 31.894 30.767 31.287 69,378,081.439
2018-02-26 32.083 35.200 32.052 33.343 141,544,135.887
2018-02-27 32.524 33.311 31.894 32.902 109,026,285.599
2018-02-28 34.854 35.326 32.556 33.091 127,866,050.669
2018-03-01 33.343 33.437 31.894 32.272 86,445,112.737
2018-03-02 33.500 33.941 31.863 32.146 68,346,972.240
2018-03-03 32.304 33.469 31.989 32.776 63,233,691.001
2018-03-04 32.587 32.776 31.372 31.580 73,552,903.239
2018-03-05 29.684 30.216 28.843 29.643 55,792,794.118
2018-03-06 27.446 30.166 26.026 28.548 100,825,433.528
2018-03-07 26.806 26.819 25.257 26.145 67,898,718.527
2018-03-08 25.981 26.186 24.269 26.098 48,570,210.182
2018-03-09 24.898 24.898 23.894 24.174 51,486,133.645
2018-03-10 26.227 26.476 25.560 26.010 48,943,211.532
2018-03-11 24.914 25.330 24.675 25.320 65,619,646.547
2018-03-12 25.377 34.885 25.141 32.020 301,460,544.992
2018-03-13 28.771 30.219 27.427 28.255 171,753,025.693
2018-03-14 28.428 29.939 27.855 28.818 134,329,792.069
2018-03-15 28.818 29.105 27.905 28.557 131,012,199.083
2018-03-16 27.279 28.718 26.980 28.270 126,404,018.783
2018-03-17 29.489 29.514 27.446 28.220 118,747,481.279
2018-03-18 29.757 30.109 27.395 28.481 110,317,713.470
2018-03-19 29.492 29.631 28.510 28.900 112,136,339.076
2018-03-20 28.900 31.957 28.535 31.425 152,948,727.873
2018-03-21 30.767 33.500 30.518 31.768 133,666,668.081
2018-03-22 32.556 39.199 31.768 37.184 226,461,699.592
2018-03-23 35.484 45.150 35.043 41.214 323,012,611.611
2018-03-24 41.340 44.488 38.853 40.742 248,353,415.006
2018-03-25 39.230 39.388 35.358 37.845 144,567,263.750
2018-03-26 36.302 37.026 34.319 36.365 118,552,162.703
2018-03-27 37.089 38.223 35.862 36.775 116,688,560.157
2018-03-28 32.839 33.154 31.926 32.146 90,245,869.338
2018-03-29 30.966 32.776 30.707 32.744 76,007,209.210
2018-03-30 33.217 35.610 32.430 34.885 93,136,287.840
2018-03-31 34.382 35.421 34.004 35.011 99,371,916.782
2018-04-01 36.239 40.081 35.452 39.766 130,990,847.445
2018-04-02 41.781 44.205 39.419 41.970 148,978,370.402
2018-04-03 38.475 39.388 35.893 38.475 110,023,276.935
2018-04-04 38.286 39.703 37.845 39.451 105,287,445.604
2018-04-05 38.538 39.073 38.065 38.758 97,522,084.896
2018-04-06 40.427 40.521 38.443 39.419 87,247,157.777
2018-04-07 40.175 40.269 38.191 38.349 76,453,698.059
2018-04-08 36.901 38.065 36.460 37.530 80,912,935.669
2018-04-09 37.971 39.545 37.688 38.191 86,486,053.448
2018-04-10 38.853 38.947 37.625 38.947 93,358,303.843
2018-04-11 44.174 44.866 39.356 40.994 134,857,967.416
2018-04-12 40.805 43.922 39.640 42.694 151,756,930.255
2018-04-13 43.355 43.575 40.931 41.970 93,273,448.750
2018-04-14 43.796 44.425 40.647 41.182 117,493,741.111
2018-04-15 39.734 39.923 38.443 38.601 74,952,608.017
2018-04-16 37.845 38.601 36.680 37.152 76,443,993.948
2018-04-17 38.475 39.388 36.397 38.884 91,679,453.825
2018-04-18 39.419 39.955 38.254 39.041 84,243,467.449
2018-04-19 41.781 41.781 39.608 39.640 79,070,836.142
2018-04-20 39.955 44.457 39.514 42.159 142,903,816.643
2018-04-21 41.592 42.159 40.112 40.647 84,697,545.053
2018-04-22 41.308 43.890 40.931 43.103 134,860,175.842
2018-04-23 46.378 50.124 45.401 47.794 194,345,604.435
2018-04-24 43.922 45.748 41.025 42.064 107,523,625.145
2018-04-25 44.016 47.605 43.953 46.063 130,099,197.630
2018-04-26 44.394 45.024 43.575 45.024 112,968,443.206
2018-04-27 47.102 48.550 46.881 47.826 123,502,777.756
2018-04-28 48.109 48.204 46.220 47.291 88,537,341.232
2018-04-29 46.566 46.881 44.457 45.150 74,161,012.843
2018-04-30 44.300 44.772 43.166 44.583 76,594,575.562
2018-05-01 45.339 45.622 44.551 45.339 73,257,644.156
2018-05-02 47.889 48.267 45.874 46.094 94,725,753.794
2018-05-03 45.874 46.346 44.929 45.213 69,171,953.532
2018-05-04 45.874 46.000 44.551 45.401 65,539,557.540
2018-05-05 44.488 46.472 43.449 44.048 69,271,309.298
2018-05-06 42.851 43.323 41.340 43.229 53,598,370.311
2018-05-07 42.442 42.725 41.466 42.568 48,103,916.399
2018-05-08 43.135 46.944 42.253 46.189 110,404,166.683
2018-05-09 44.709 46.063 42.883 43.607 76,048,232.443
2018-05-10 40.647 41.718 39.136 41.025 55,677,209.209
2018-05-11 41.371 41.529 39.640 40.899 42,846,471.968
2018-05-12 41.970 42.914 40.521 41.655 94,982,167.467
2018-05-13 41.434 41.466 40.269 40.427 50,232,994.780
2018-05-14 39.577 40.584 39.451 39.514 53,074,425.394
2018-05-15 38.947 38.979 38.317 38.664 40,533,189.654
2018-05-16 37.436 40.364 37.373 39.073 65,715,830.885
2018-05-17 39.923 52.171 39.388 47.637 344,014,941.806
2018-05-18 47.700 49.620 43.733 45.181 210,371,320.142
2018-05-19 46.755 47.039 43.166 44.551 150,183,103.854
2018-05-20 43.953 46.787 43.260 46.503 157,614,318.824
2018-05-21 44.079 45.307 42.757 43.733 126,398,770.755
2018-05-22 41.120 41.182 38.160 39.356 83,482,092.600
2018-05-23 39.766 41.120 39.388 41.057 83,120,898.722
2018-05-24 40.427 41.529 40.175 41.120 79,485,684.784
2018-05-25 40.521 40.742 39.797 40.301 71,901,606.098
2018-05-26 40.332 40.553 39.104 39.797 58,799,160.079
2018-05-27 38.475 38.790 36.838 37.436 44,146,196.504
2018-05-28 39.419 40.112 38.821 39.671 62,960,477.551
2018-05-29 39.325 39.703 38.664 39.703 58,289,420.066
2018-05-30 40.269 44.866 39.860 44.866 129,626,492.792
2018-05-31 44.992 45.842 43.859 44.898 114,893,466.280
2018-06-01 45.653 46.881 44.866 46.283 125,394,436.878
2018-06-02 46.755 47.511 45.213 46.252 113,349,438.743
2018-06-03 44.961 45.087 43.135 44.992 84,328,043.553
2018-06-04 45.748 49.495 45.653 49.211 144,440,711.864
2018-06-05 49.463 55.162 48.424 54.438 213,853,129.797
2018-06-06 54.721 55.036 50.943 51.258 164,005,810.970
2018-06-07 50.880 52.045 49.589 51.258 127,667,019.153
2018-06-08 50.502 52.108 49.683 50.502 118,475,046.391
2018-06-09 45.590 46.031 43.009 44.709 84,899,028.564
2018-06-10 45.464 48.896 44.331 48.865 109,547,129.487
2018-06-11 46.472 48.991 45.433 48.078 115,890,171.825
2018-06-12 46.220 47.605 43.953 45.968 95,177,651.654
2018-06-13 48.393 48.959 46.031 46.755 70,413,270.033
2018-06-14 45.055 48.109 44.866 47.291 83,134,765.853
2018-06-15 48.078 50.061 47.574 49.778 102,511,956.901
2018-06-16 49.463 53.525 49.148 52.171 126,542,947.422
2018-06-17 54.438 56.138 52.612 52.958 123,702,602.571
2018-06-18 53.241 53.525 50.597 52.738 93,400,402.480
2018-06-19 52.895 53.273 49.841 50.597 65,509,071.702
2018-06-20 50.282 54.816 49.841 53.777 131,000,023.141
2018-06-21 48.456 49.715 47.039 49.054 120,836,277.554
2018-06-22 49.967 50.880 48.865 49.274 86,410,296.441
2018-06-23 49.211 49.369 44.583 45.559 71,085,626.769
2018-06-24 46.315 47.700 44.300 47.039 51,166,579.258
2018-06-25 45.811 46.189 43.512 44.362 31,832,629.063
2018-06-26 44.803 45.433 44.079 44.331 46,108,246.064
2018-06-27 42.379 45.213 41.781 44.614 65,552,396.494
2018-06-28 47.259 47.480 45.150 45.653 52,251,628.286
2018-06-29 47.007 47.511 44.803 46.189 47,502,003.090
2018-06-30 45.811 45.905 44.551 45.055 37,651,871.600
2018-07-01 47.070 47.291 44.929 46.000 47,215,463.894
2018-07-02 45.307 45.653 43.607 44.551 49,116,898.188
2018-07-03 45.181 45.244 43.355 44.079 31,635,056.345
2018-07-04 43.796 43.922 42.536 43.512 35,560,883.743
2018-07-05 43.827 44.142 42.001 42.253 30,379,171.571
2018-07-06 43.229 46.189 43.072 44.520 95,616,858.413
2018-07-07 44.237 44.488 43.323 44.079 66,136,739.995
2018-07-08 43.890 43.953 42.536 42.568 39,727,461.741
2018-07-09 40.301 40.679 39.230 40.301 33,735,040.686
2018-07-10 40.899 40.899 38.853 40.018 31,917,285.737
2018-07-11 39.167 39.514 38.097 38.223 21,974,875.224
2018-07-12 38.097 38.979 37.845 38.412 29,522,280.875
2018-07-13 38.664 38.790 37.814 38.065 23,308,937.829
2018-07-14 38.601 38.947 38.443 38.758 30,834,523.376
2018-07-15 41.182 43.733 40.490 42.284 51,326,618.392
2018-07-16 45.874 46.378 42.316 43.260 81,350,409.710
2018-07-17 43.764 43.922 40.206 40.458 72,456,703.549
2018-07-18 40.994 42.662 40.238 40.805 48,286,861.432
2018-07-19 40.049 40.269 36.963 38.002 34,570,879.481
2018-07-20 38.412 39.167 37.877 38.349 29,708,184.310
2018-07-21 38.317 38.664 37.656 38.191 21,650,748.195
2018-07-22 39.892 39.955 37.247 37.814 31,309,572.530
2018-07-23 41.182 41.277 37.782 38.160 54,330,370.651
2018-07-24 37.121 42.536 37.058 40.868 87,795,471.075
2018-07-25 39.797 42.442 39.199 42.033 78,284,116.622
2018-07-26 43.323 45.150 42.410 44.016 82,410,998.043
2018-07-27 44.300 47.605 43.481 46.252 83,948,995.430
2018-07-28 45.968 46.315 42.851 44.016 66,071,521.297
2018-07-29 43.796 44.016 41.182 41.686 35,175,115.665
2018-07-30 39.356 44.614 38.979 43.512 91,480,220.458
2018-07-31 42.883 44.457 41.718 42.883 68,817,514.683
2018-08-01 42.568 44.866 41.403 44.646 74,792,355.887
2018-08-02 43.922 45.087 43.072 44.425 103,168,248.249
2018-08-03 42.064 43.985 41.120 43.670 92,113,937.036
2018-08-04 43.859 44.174 41.907 43.009 66,902,647.374
2018-08-05 42.568 43.418 41.655 43.135 66,849,007.030
2018-08-06 41.749 42.033 40.269 41.308 58,734,049.028
2018-08-07 38.664 38.979 37.089 38.286 52,177,471.319
2018-08-08 39.892 41.214 39.199 40.269 49,453,869.492
2018-08-09 37.971 38.254 37.089 38.160 42,689,903.214
2018-08-10 38.695 38.884 35.484 36.838 31,010,686.680
2018-08-11 37.436 37.436 35.799 37.184 26,059,303.454
2018-08-12 36.838 36.963 31.548 32.335 35,984,629.375
2018-08-13 32.146 32.241 27.483 29.728 39,831,565.553
2018-08-14 30.027 33.500 29.435 30.144 39,641,716.188
2018-08-15 30.323 31.079 29.467 30.742 25,758,885.824
2018-08-16 32.209 34.382 31.863 34.287 39,401,962.782
2018-08-17 33.311 33.626 30.232 31.262 25,778,674.228
2018-08-18 31.768 32.650 31.262 32.052 23,398,054.081
2018-08-19 30.893 30.994 29.750 30.421 16,118,211.379
2018-08-20 31.485 31.517 29.898 30.698 12,744,167.093
2018-08-21 30.106 30.506 29.404 29.867 26,982,657.296
2018-08-22 30.676 30.903 30.204 30.903 23,672,218.224
2018-08-23 31.580 32.713 30.881 32.241 25,177,889.470
2018-08-24 32.398 32.461 31.580 31.863 22,194,024.321
2018-08-25 31.737 32.493 31.337 32.241 24,925,012.580
2018-08-26 33.185 36.586 32.870 35.263 55,027,925.463
2018-08-27 36.113 36.428 34.885 36.271 53,760,738.144
2018-08-28 36.113 36.113 34.287 35.200 35,569,130.441
2018-08-29 34.948 35.043 33.311 33.972 24,237,576.442
2018-08-30 34.130 34.634 33.689 34.602 23,344,210.470
2018-08-31 35.547 36.743 35.484 36.082 32,800,866.839
2018-09-01 36.775 36.775 35.137 35.830 21,570,792.370
2018-09-02 35.578 35.987 35.169 35.610 19,516,648.259
2018-09-03 36.145 36.491 35.547 36.019 17,985,135.318
2018-09-04 32.776 33.091 31.032 31.413 25,704,846.250
2018-09-05 30.544 32.493 30.402 32.335 27,604,020.482
2018-09-06 31.863 31.863 30.726 31.391 20,772,878.708
2018-09-07 30.396 30.591 29.615 29.983 14,322,615.567
2018-09-08 30.182 30.279 29.316 29.927 12,771,999.557
2018-09-09 30.285 30.805 29.609 30.147 14,028,721.519
2018-09-10 30.008 30.030 29.136 29.495 19,761,361.950
2018-09-11 29.750 30.109 28.532 28.991 27,196,527.510
2018-09-12 29.659 30.559 29.596 30.191 29,598,324.806
2018-09-13 30.245 31.548 29.999 31.164 32,783,137.811
2018-09-14 31.337 32.398 31.233 31.768 35,062,244.865
2018-09-15 31.768 31.768 30.874 31.302 26,662,607.113
2018-09-16 30.144 30.459 29.256 29.511 26,259,779.317
2018-09-17 30.053 30.273 29.574 30.012 28,756,158.517
2018-09-18 30.279 30.884 29.999 30.320 29,079,310.956
2018-09-19 30.868 31.737 30.726 31.643 33,857,198.829
2018-09-20 32.902 32.996 32.083 32.965 31,965,757.144
2018-09-21 32.744 32.807 31.800 32.304 19,929,644.287
2018-09-22 32.304 32.556 31.926 32.367 23,140,516.674
2018-09-23 31.863 31.894 31.217 31.580 21,685,787.784
2018-09-24 30.931 31.073 29.898 30.890 19,199,155.326
2018-09-25 31.010 31.029 30.194 30.541 20,151,446.066
2018-09-26 31.705 31.926 31.472 31.643 30,855,828.416
2018-09-27 31.422 31.768 31.044 31.359 30,396,232.203
2018-09-28 31.271 31.800 30.981 31.517 31,239,756.978
2018-09-29 31.580 31.643 31.221 31.548 29,834,284.669
2018-09-30 31.397 31.457 31.126 31.334 29,342,147.869
2018-10-01 31.003 33.311 30.859 32.398 50,651,290.408
2018-10-02 32.304 32.902 31.674 32.367 48,164,182.431
2018-10-03 32.807 32.807 32.209 32.335 38,822,572.450
2018-10-04 32.587 34.130 32.398 33.595 55,044,580.504
2018-10-05 33.374 33.752 32.524 32.807 39,267,965.650
2018-10-06 32.839 33.248 32.650 33.248 44,216,981.639
2018-10-07 33.469 33.563 33.028 33.154 40,909,985.618
2018-10-08 33.059 33.311 32.272 32.682 33,721,349.556
2018-10-09 32.398 32.776 32.146 32.461 33,489,950.213
2018-10-10 30.676 30.950 29.014 29.269 25,463,628.441
2018-10-11 29.542 30.251 29.246 29.914 30,549,666.207
2018-10-12 30.015 30.427 29.876 30.172 31,960,960.706
2018-10-13 30.223 30.301 29.728 29.923 25,805,904.163
2018-10-14 31.517 32.744 30.188 32.556 52,938,785.434
2018-10-15 32.430 32.430 31.236 31.485 37,868,851.249
2018-10-16 31.463 31.800 31.092 31.444 44,638,395.896
2018-10-17 31.032 31.154 30.481 30.626 37,966,500.965
2018-10-18 30.572 30.877 30.248 30.877 33,566,277.225
2018-10-19 30.981 30.981 30.654 30.796 29,943,896.700
2018-10-20 30.887 30.950 30.663 30.827 30,291,627.275
2018-10-21 30.660 30.783 30.515 30.660 31,491,950.076
2018-10-22 30.619 31.047 30.537 30.821 36,765,658.408
2018-10-23 30.893 30.893 30.443 30.648 32,040,156.167
2018-10-24 30.585 30.685 30.399 30.563 31,235,910.635
2018-10-25 30.537 30.578 30.374 30.537 29,166,783.939
2018-10-26 30.597 30.597 30.314 30.433 26,459,007.867
2018-10-27 30.459 30.559 30.295 30.478 27,510,751.316
2018-10-28 29.741 29.779 29.382 29.580 23,907,102.556
2018-10-29 29.577 29.738 29.439 29.577 22,165,319.153
2018-10-30 29.775 29.775 29.555 29.735 21,941,358.349
2018-10-31 29.936 30.257 29.835 30.119 24,212,442.690
2018-11-01 30.182 30.361 30.018 30.200 26,168,816.812
2018-11-02 30.153 30.295 29.933 30.093 25,364,951.808
2018-11-03 30.585 31.092 30.399 30.827 29,307,802.275
2018-11-04 30.648 30.670 30.364 30.528 25,515,111.931
2018-11-05 30.764 30.950 30.581 30.887 27,032,725.909
2018-11-06 31.104 31.167 30.840 30.921 25,810,524.567
2018-11-07 30.544 30.707 30.219 30.342 24,167,959.908
2018-11-08 30.040 30.103 29.842 30.040 22,913,764.214
2018-11-09 30.128 30.147 29.725 29.986 22,423,468.441
2018-11-10 30.062 30.103 29.659 29.842 22,438,346.747
2018-11-11 29.706 29.706 28.985 29.546 20,540,098.397
2018-11-12 29.360 29.618 28.821 28.960 18,059,059.421
2018-11-13 26.284 26.810 25.849 26.520 17,962,053.795
2018-11-14 26.085 26.208 25.588 25.852 20,786,892.748
2018-11-15 25.556 25.660 24.801 24.905 20,798,849.459
2018-11-16 24.864 24.898 23.548 24.426 21,255,292.096
2018-11-17 24.628 25.229 24.558 25.210 15,899,367.939
2018-11-18 21.596 21.608 20.065 20.670 21,079,868.974
2018-11-19 19.048 19.272 17.440 18.139 23,247,470.043
2018-11-20 18.756 19.508 18.321 19.492 14,829,993.915
2018-11-21 18.337 18.513 17.849 17.956 9,707,398.004
2018-11-22 18.091 18.091 17.285 17.531 8,556,936.456
2018-11-23 15.557 16.054 14.974 16.042 10,029,938.217
2018-11-24 16.652 16.652 15.582 16.275 8,448,340.101
2018-11-25 15.431 15.610 15.015 15.573 7,796,944.431
2018-11-26 15.768 15.768 15.166 15.478 6,843,323.383
2018-11-27 17.263 17.490 16.552 16.807 10,163,421.134
2018-11-28 16.911 17.194 16.734 16.898 8,503,091.900
2018-11-29 15.818 16.007 15.680 15.969 7,947,708.344
2018-11-30 16.719 16.851 16.479 16.640 6,824,448.172
2018-12-01 16.426 16.804 16.334 16.542 8,726,936.650
2018-12-02 15.469 16.089 15.358 16.089 11,361,843.496
2018-12-03 16.410 19.892 16.372 18.535 44,651,027.962
2018-12-04 17.547 19.946 17.333 18.945 66,602,992.407
2018-12-05 17.666 17.688 14.990 15.362 36,410,797.722
2018-12-06 15.078 15.283 13.709 14.269 21,246,552.877
2018-12-07 14.439 15.116 14.090 14.754 16,205,795.913
2018-12-08 15.317 15.724 14.990 15.239 16,604,558.828
2018-12-09 14.704 15.066 14.420 14.716 16,319,598.452
2018-12-10 14.436 15.601 14.392 15.516 22,455,854.026
2018-12-11 15.903 16.231 15.374 15.837 16,970,342.097
2018-12-12 15.015 15.069 14.414 14.631 12,958,121.939
2018-12-13 14.323 14.628 14.008 14.272 12,734,848.611
2018-12-14 14.260 14.502 14.168 14.392 13,208,899.782
2018-12-15 14.493 14.811 14.360 14.678 16,117,867.436
2018-12-16 15.998 16.199 15.730 16.108 16,353,309.684
2018-12-17 16.870 17.934 16.671 17.736 26,877,968.870
2018-12-18 17.836 17.836 16.942 17.175 18,143,686.404
2018-12-19 19.020 19.190 17.783 18.252 19,568,570.556
2018-12-20 17.197 17.641 17.125 17.506 20,625,162.204
2018-12-21 18.164 19.231 18.022 18.800 32,524,112.261
2018-12-22 18.623 19.458 18.422 19.118 36,005,075.723
2018-12-23 19.470 19.921 19.033 19.536 29,375,039.891
2018-12-24 18.353 18.365 17.266 17.556 16,645,847.166
2018-12-25 17.619 18.079 17.559 17.994 22,629,029.397
2018-12-26 17.046 17.071 16.530 16.668 15,913,979.063
2018-12-27 18.047 19.266 17.861 19.017 27,418,880.309
2018-12-28 18.293 18.409 18.123 18.315 19,644,570.218
2018-12-29 18.793 19.014 18.598 19.014 23,681,781.219
2018-12-30 18.287 19.656 18.252 19.492 47,752,185.771
2018-12-31 20.182 20.207 19.156 19.253 28,783,526.797
2019-01-01 19.656 19.792 19.294 19.555 27,562,004.335
2019-01-02 18.938 18.948 18.513 18.576 20,450,076.288
2019-01-03 18.759 19.492 18.724 19.174 29,784,127.456
2019-01-04 19.083 19.373 18.926 19.181 28,042,496.787
2019-01-05 20.412 20.887 19.958 20.280 30,462,246.497
2019-01-06 20.021 20.084 19.703 19.895 31,865,045.535
2019-01-07 19.848 21.526 19.820 20.928 68,918,593.817
2019-01-08 20.969 21.923 20.431 21.070 67,834,748.967
2019-01-09 19.089 19.089 18.305 18.721 64,328,345.057
2019-01-10 18.727 19.559 18.507 19.096 47,806,503.799
2019-01-11 19.071 19.118 18.598 18.863 29,304,944.374
2019-01-12 18.280 18.372 17.320 17.588 21,654,373.513
2019-01-13 18.343 19.477 18.309 19.464 38,836,369.087
2019-01-14 19.030 19.074 18.312 18.608 23,371,842.154
2019-01-15 18.724 19.757 18.633 19.480 37,852,958.116
2019-01-16 19.703 20.305 19.341 20.295 41,238,073.532
2019-01-17 20.087 20.972 19.814 20.698 47,458,756.569
2019-01-18 21.161 21.208 20.270 20.903 35,589,642.592
2019-01-19 19.996 20.601 19.905 20.333 48,260,266.678
2019-01-20 20.355 20.739 20.132 20.648 53,293,388.729
2019-01-21 20.821 20.856 20.302 20.550 38,864,253.627
2019-01-22 20.380 20.616 20.254 20.547 42,910,466.967
2019-01-23 20.698 20.711 20.393 20.484 32,618,489.261
2019-01-24 20.396 21.353 20.339 21.130 56,769,232.875
2019-01-25 21.208 22.137 20.846 22.024 62,371,071.249
2019-01-26 21.832 22.698 21.337 22.260 65,624,998.381
2019-01-27 21.561 22.291 18.951 19.486 75,890,332.783
2019-01-28 19.288 19.675 19.026 19.341 49,854,722.135
2019-01-29 19.618 19.640 19.071 19.366 35,227,051.060
2019-01-30 19.181 19.722 18.812 19.615 39,601,370.482
2019-01-31 19.769 21.035 19.499 20.522 52,810,430.177
2019-02-01 20.802 21.863 20.723 21.665 62,725,047.424
2019-02-02 21.300 21.700 20.853 21.344 57,212,998.831
2019-02-03 21.227 22.386 20.884 22.178 67,997,584.795
2019-02-04 22.285 24.990 21.819 24.587 93,000,025.042
2019-02-05 24.209 26.605 23.025 25.503 102,885,772.360
2019-02-06 25.358 26.410 24.782 24.782 47,657,390.681
2019-02-07 26.873 27.830 26.114 27.046 58,624,937.232
2019-02-08 26.989 28.025 26.608 27.921 107,928,244.379
2019-02-09 28.173 29.703 27.915 28.878 122,360,670.333
2019-02-10 28.302 30.575 28.198 29.826 137,199,111.034
2019-02-11 29.873 30.739 28.132 29.089 109,625,406.811
2019-02-12 28.995 28.995 27.439 28.088 84,884,585.287
2019-02-13 27.952 28.248 26.451 27.537 60,294,125.486
2019-02-14 27.571 29.712 27.483 29.076 63,914,781.100
2019-02-15 29.269 29.533 28.437 28.667 58,213,450.314
2019-02-16 29.092 29.300 28.236 29.067 56,438,352.045
2019-02-17 30.981 31.362 29.687 30.355 52,332,894.804
2019-02-18 30.443 34.602 30.075 33.091 93,261,641.310
2019-02-19 33.532 35.893 33.248 34.413 87,871,033.063
2019-02-20 34.098 34.161 31.705 32.933 58,372,037.797
2019-02-21 33.311 34.791 33.091 34.067 58,314,147.125
2019-02-22 35.452 35.484 33.437 34.004 55,345,012.491
2019-02-23 30.912 32.052 29.936 31.469 62,864,642.666
2019-02-24 32.083 32.682 29.662 30.632 118,406,508.032
2019-02-25 30.411 30.616 29.546 29.738 69,377,337.415
2019-02-26 29.838 31.548 29.646 31.142 85,345,438.921
2019-02-27 31.082 32.933 30.792 32.430 90,594,240.634
2019-02-28 32.524 36.176 32.335 35.799 105,113,294.763
2019-03-01 35.924 37.404 34.319 37.215 98,234,870.522
2019-03-02 36.932 37.215 35.295 36.082 70,857,948.112
2019-03-03 35.326 36.176 34.319 36.082 57,481,783.874
2019-03-04 37.436 44.677 37.404 43.166 195,887,288.032
2019-03-05 43.166 46.346 40.994 46.063 167,804,090.325
2019-03-06 46.157 48.644 45.276 47.605 184,672,079.118
2019-03-07 47.417 47.700 42.221 45.024 169,537,884.735
2019-03-08 45.937 47.605 44.772 45.559 123,631,842.058
2019-03-09 45.370 45.622 43.953 45.433 108,973,173.103
2019-03-10 44.803 46.252 44.394 45.401 117,051,634.261
2019-03-11 45.559 48.613 45.244 48.330 140,080,223.428
2019-03-12 48.204 48.424 47.165 47.480 120,471,760.079
2019-03-13 47.511 47.542 46.031 46.976 110,669,893.517
2019-03-14 47.511 48.204 46.976 47.070 110,729,417.446
2019-03-15 48.267 50.628 47.133 50.471 127,898,785.927
2019-03-16 50.124 50.250 49.085 49.369 111,311,655.351
2019-03-17 49.243 49.495 48.141 48.928 78,192,196.686
2019-03-18 49.337 50.282 47.511 48.928 147,722,843.299
2019-03-19 49.306 49.369 47.668 47.794 98,782,857.697
2019-03-20 47.070 47.637 44.583 45.401 95,311,988.352
2019-03-21 45.433 48.015 44.992 47.857 102,440,631.293
2019-03-22 47.920 48.581 47.322 47.731 98,875,538.186
2019-03-23 47.574 55.067 46.315 53.934 268,757,379.820
2019-03-24 53.021 53.651 50.534 52.738 126,919,090.133
2019-03-25 52.989 52.989 49.211 50.880 118,247,207.223
2019-03-26 52.234 53.619 51.321 52.360 150,751,628.306
2019-03-27 52.234 52.832 51.919 52.612 140,065,534.348
2019-03-28 53.588 53.777 51.793 52.013 120,516,264.334
2019-03-29 52.108 53.651 50.911 53.588 123,135,595.951
2019-03-30 53.493 55.980 52.926 55.288 143,609,754.358
2019-03-31 55.792 57.744 54.941 56.453 139,329,492.897
2019-04-01 66.717 66.874 60.609 62.718 147,651,870.639
2019-04-02 63.600 64.167 56.610 58.909 160,605,827.480
2019-04-03 58.153 61.774 57.618 59.979 136,534,388.895
2019-04-04 61.616 62.215 60.420 61.553 127,272,158.940
2019-04-05 61.679 61.711 58.499 60.199 111,281,898.896
2019-04-06 61.900 61.900 59.601 60.042 103,722,911.552
2019-04-07 61.113 61.207 57.082 57.177 86,851,742.577
2019-04-08 56.169 58.814 54.280 58.121 136,949,912.199
2019-04-09 59.444 59.790 56.264 57.523 129,271,958.008
2019-04-10 54.595 55.886 52.454 55.540 97,134,226.398
2019-04-11 55.918 59.601 54.154 58.027 129,762,408.971
2019-04-12 57.996 59.003 56.799 58.972 126,495,565.557
2019-04-13 59.979 63.820 59.223 61.396 155,176,577.626
2019-04-14 59.885 61.427 58.531 60.766 136,859,496.495
2019-04-15 62.876 63.600 60.735 62.246 132,156,807.965
2019-04-16 62.529 62.844 61.238 61.711 175,135,340.071
2019-04-17 62.340 69.771 61.837 69.330 408,125,580.034
2019-04-18 69.425 78.650 67.661 77.138 371,416,431.488
2019-04-19 77.579 80.696 75.879 78.807 251,460,641.784
2019-04-20 78.524 78.524 72.069 76.320 206,113,295.334
2019-04-21 77.611 79.342 71.566 75.438 195,704,157.552
2019-04-22 77.453 78.366 70.873 71.534 191,447,318.157
2019-04-23 70.432 73.612 66.339 73.014 164,636,755.286
2019-04-24 69.110 70.621 66.811 69.928 164,924,596.578
2019-04-25 70.904 73.171 68.952 71.566 154,298,110.394
2019-04-26 71.503 71.754 69.362 69.802 134,059,212.566
2019-04-27 70.243 72.479 70.212 71.943 148,893,976.786
2019-04-28 71.471 71.660 67.252 68.228 114,414,815.516
2019-04-29 69.708 70.747 68.826 69.802 118,945,609.551
2019-04-30 70.306 70.401 68.102 68.921 110,884,572.803
2019-05-01 70.338 76.005 69.299 74.431 152,408,670.498
2019-05-02 77.863 78.524 72.101 74.399 148,859,777.440
2019-05-03 75.533 75.690 71.754 72.164 114,220,407.552
2019-05-04 71.597 72.982 71.282 72.573 110,207,777.835
2019-05-05 72.006 72.038 68.921 69.928 94,604,363.036
2019-05-06 70.778 71.093 63.663 64.796 95,692,636.200
2019-05-07 66.811 69.456 61.679 65.111 148,145,730.837
2019-05-08 67.000 67.032 58.405 59.160 146,061,016.068
2019-05-09 60.955 63.726 58.468 61.648 157,500,046.276
2019-05-10 69.739 72.542 62.844 66.402 243,021,246.059
2019-05-11 64.450 66.874 61.333 66.024 193,958,400.197
2019-05-12 73.895 82.302 71.786 74.242 379,392,072.482
2019-05-13 75.911 77.611 72.447 74.620 311,689,496.967
2019-05-14 76.540 113.724 74.903 84.474 281,501,907.448
2019-05-15 81.294 85.891 79.689 82.900 279,018,049.959
2019-05-16 77.611 82.617 75.375 81.389 284,679,906.421
2019-05-17 80.224 91.496 79.059 90.929 340,569,853.514
2019-05-18 102.515 102.925 90.299 92.314 333,107,651.590
2019-05-19 90.110 94.172 88.347 92.787 334,573,543.674
2019-05-20 92.220 103.586 88.819 102.547 634,898,573.336
2019-05-21 98.391 99.021 94.455 97.383 437,264,418.697
2019-05-22 100.563 102.610 98.108 99.304 440,702,252.606
2019-05-23 100.815 110.639 99.902 107.994 530,408,960.068
2019-05-24 108.844 118.667 107.396 111.142 562,207,790.181
2019-05-25 120.336 120.462 104.058 105.758 417,299,563.858
2019-05-26 106.451 111.331 103.019 105.979 463,210,192.778
2019-05-27 105.160 109.600 103.366 105.695 388,812,192.587
2019-05-28 105.034 108.372 100.311 106.671 411,535,148.086
2019-05-29 101.886 105.695 96.596 99.682 317,566,052.802
2019-05-30 102.988 103.649 100.595 103.554 360,633,594.804
2019-05-31 103.617 108.214 102.578 105.003 318,648,923.504
2019-06-01 107.238 107.301 104.310 104.688 256,229,941.598
2019-06-02 97.226 97.226 94.235 96.911 203,367,439.947
2019-06-03 91.685 94.707 90.425 91.936 225,316,935.300
2019-06-04 93.290 98.013 92.062 97.446 278,081,659.688
2019-06-05 97.635 100.689 96.439 98.391 278,622,163.081
2019-06-06 100.847 101.476 98.958 99.052 198,749,869.505
2019-06-07 98.202 101.130 97.982 100.374 319,067,836.082
2019-06-08 96.691 97.069 94.739 95.116 221,911,732.151
2019-06-09 99.808 102.327 99.524 101.288 320,598,768.816
2019-06-10 99.997 100.973 98.737 100.973 295,155,253.957
2019-06-11 104.247 111.142 104.058 110.324 387,815,445.733
2019-06-12 111.174 116.306 107.805 110.796 332,849,585.612
2019-06-13 116.967 117.660 97.257 102.484 560,383,490.019
2019-06-14 104.373 109.568 102.484 103.460 375,964,513.540
2019-06-15 106.388 107.333 100.815 103.240 165,174,743.052

Conversor e Calculadora de Criptomoedas

=