Ranking 1432
Binance Coin (BNB)
BNB
Agora
R$ 48.553 (-0.27%)
Capitalização
R$ 9.19 B
Vol 24H
BNB 316.180 (R$ 15,436.517)
Aberto 24h
R$ 48.684
Baixa/Alta 24h
R$ 47.246 - R$ 50.079
Último trade
BNB 0 ( R$ 0) / Binance
Carregando gráfico ...

Descrição

Facebook

Twitter

Reddit

Widget para seu site Binance Coin (BNB)

Binance Coin (BNB)
15.421 BRL (-0.27%)
Ranking

1432
Capitalização

R$ 2.92 B
VOLUME (24H)

R$ 15,436.517

Dados históricos para Binance Coin (BNB)

Moeda em BRL
Aberto/Fechado em fuso UTC

De: Para:

Data Abriu Alta Baixa Fechou Volume
2017-08-13 9.414 10.359 11.896 15.762 16,974.900
2017-08-14 4.786 4.786 10.805 14.176 29,249.105
2017-08-15 4.723 7.116 13.284 22.404 29,375.596
2017-08-16 7.084 7.084 11.896 19.132 17,384.212
2017-08-17 5.919 5.919 18.637 18.637 0.000
2017-08-18 5.951 5.951 18.736 18.736 0.000
2017-08-19 6.045 6.045 19.033 19.033 0.000
2017-08-20 6.517 6.517 20.520 20.520 0.000
2017-08-21 6.360 6.360 20.024 20.024 0.000
2017-08-22 6.423 6.423 20.223 20.223 0.000
2017-08-23 8.784 8.910 22.503 23.891 207,837.019
2017-08-24 7.714 10.296 23.692 25.477 172,795.292
2017-08-25 8.155 8.375 21.115 24.386 104,693.962
2017-08-26 8.092 8.092 16.555 19.132 97,752.808
2017-08-27 6.077 7.430 18.240 18.637 34,425.430
2017-08-28 6.329 7.021 19.231 20.718 81,861.212
2017-08-29 6.769 10.264 19.925 22.404 155,266.646
2017-08-30 7.210 8.375 20.520 20.818 53,366.791
2017-08-31 6.643 7.997 20.619 23.296 53,955.431
2017-09-01 6.643 8.847 18.438 20.124 96,026.837
2017-09-02 6.423 9.162 16.059 18.042 149,756.746
2017-09-03 4.943 4.943 7.888 13.383 226,009.818
2017-09-04 4.439 4.439 8.667 10.111 87,399.761
2017-09-05 3.400 102.452 1.780 9.744 193,397.594
2017-09-06 3.062 10.138 9.641 13.680 3,322,494.410
2017-09-07 3.967 4.156 9.578 10.012 30,029,567.290
2017-09-08 3.180 3.243 8.730 9.511 11,295,714.870
2017-09-09 2.975 3.211 8.987 9.343 8,927,973.679
2017-09-10 2.955 3.463 9.159 10.012 10,735,638.847
2017-09-11 3.149 3.684 9.793 10.409 17,736,026.374
2017-09-12 3.087 3.087 8.777 9.278 7,911,527.654
2017-09-13 2.384 2.417 6.415 6.641 8,673,909.681
2017-09-14 2.453 2.724 6.564 8.046 12,526,015.366
2017-09-15 2.506 2.836 7.417 7.974 7,972,528.129
2017-09-16 2.572 2.623 7.685 7.774 4,791,073.874
2017-09-17 2.843 2.999 8.471 8.896 6,354,257.049
2017-09-18 2.687 2.752 7.731 7.939 5,807,478.660
2017-09-19 2.527 2.612 7.345 7.398 4,074,958.676
2017-09-20 2.136 2.273 6.605 6.848 3,700,391.795
2017-09-21 2.219 2.293 6.805 7.087 3,902,813.386
2017-09-22 2.450 2.558 7.602 7.636 3,793,169.415
2017-09-23 2.395 2.469 7.295 7.715 4,950,839.879
2017-09-24 2.557 2.957 7.896 9.100 6,609,502.589
2017-09-25 2.829 2.894 8.326 8.515 7,834,015.122
2017-09-26 2.904 3.873 8.960 11.400 12,124,967.912
2017-09-27 3.558 4.565 10.904 13.581 22,405,970.956
2017-09-28 4.156 4.219 11.400 12.391 12,225,907.088
2017-09-29 4.093 4.188 12.193 12.689 8,751,721.688
2017-09-30 4.030 4.880 12.491 15.068 11,690,001.291
2017-10-01 4.691 6.297 14.671 19.529 25,942,166.085
2017-10-02 6.108 6.266 16.753 18.240 18,558,289.984
2017-10-03 5.793 5.825 14.870 16.059 11,357,140.023
2017-10-04 5.164 5.478 14.275 16.555 10,237,379.246
2017-10-05 5.510 5.667 15.464 15.464 8,654,229.496
2017-10-06 4.943 5.132 14.870 15.564 6,730,616.317
2017-10-07 4.912 5.069 12.094 12.094 9,209,936.418
2017-10-08 3.684 464.468 11.598 14.176 18,263,230.252
2017-10-09 4.502 4.691 13.284 14.077 11,141,943.516
2017-10-10 4.534 4.628 13.482 14.275 7,627,786.305
2017-10-11 4.534 4.534 12.689 13.284 7,693,423.832
2017-10-12 4.723 4.786 12.590 14.870 14,841,859.879
2017-10-13 4.754 4.786 12.788 14.969 5,076,776.629
2017-10-14 4.723 5.258 13.878 15.365 9,899,743.828
2017-10-15 4.849 4.912 13.284 14.275 4,575,191.380
2017-10-16 4.282 4.376 13.085 13.779 2,355,180.399
2017-10-17 4.313 4.439 12.986 13.184 3,309,665.765
2017-10-18 4.125 4.250 12.391 12.491 3,798,188.022
2017-10-19 3.936 613.865 12.094 12.094 2,717,551.486
2017-10-20 3.810 3.936 11.896 12.292 2,328,311.430
2017-10-21 3.841 145.430 11.697 12.094 2,636,239.262
2017-10-22 3.715 3.904 11.301 11.896 3,856,453.473
2017-10-23 3.936 4.188 11.202 12.391 10,402,079.201
2017-10-24 3.904 3.967 11.797 12.491 4,226,945.968
2017-10-25 3.967 3.967 11.301 12.094 3,174,943.726
2017-10-26 3.841 3.841 11.004 11.697 3,990,898.936
2017-10-27 3.747 3.778 11.301 11.697 1,387,919.819
2017-10-28 3.873 3.904 11.499 12.193 2,984,989.250
2017-10-29 3.904 4.282 11.598 13.184 4,583,831.938
2017-10-30 4.156 4.345 12.391 13.184 4,631,381.919
2017-10-31 3.999 4.062 11.896 12.590 3,750,122.461
2017-11-01 3.936 4.345 11.797 12.887 8,423,275.914
2017-11-02 4.376 4.691 13.581 14.473 4,848,693.584
2017-11-03 4.534 5.321 13.680 16.257 9,907,939.981
2017-11-04 5.101 5.101 14.374 15.068 4,305,868.540
2017-11-05 4.786 5.321 14.473 15.564 8,188,236.449
2017-11-06 4.880 5.730 14.870 17.744 9,400,874.968
2017-11-07 5.951 6.423 17.546 20.124 21,260,925.720
2017-11-08 6.643 6.706 19.331 20.322 14,084,582.902
2017-11-09 6.014 6.014 16.456 18.141 13,586,760.766
2017-11-10 6.077 6.329 16.456 16.654 8,210,131.023
2017-11-11 5.164 5.384 14.473 15.266 19,244,955.634
2017-11-12 5.006 5.415 15.266 16.852 6,562,130.449
2017-11-13 5.667 5.762 15.464 15.464 7,121,111.571
2017-11-14 4.849 5.164 14.671 15.365 11,198,384.559
2017-11-15 4.880 5.415 15.167 15.564 10,211,489.692
2017-11-16 4.975 5.038 14.771 14.969 6,394,587.417
2017-11-17 4.975 5.352 15.464 16.456 6,106,346.709
2017-11-18 5.321 5.478 15.564 15.960 5,843,899.597
2017-11-19 5.258 5.258 15.762 15.960 6,656,383.833
2017-11-20 5.038 5.132 15.167 15.762 5,976,103.311
2017-11-21 5.289 5.321 15.663 15.960 9,521,016.022
2017-11-22 5.415 5.447 14.671 15.464 8,246,343.686
2017-11-23 5.730 6.454 16.555 17.051 11,589,636.678
2017-11-24 5.321 6.171 16.158 18.736 11,065,113.204
2017-11-25 6.045 6.297 17.943 18.538 7,535,268.508
2017-11-26 5.951 6.140 17.348 19.331 8,115,857.616
2017-11-27 6.014 6.140 17.348 19.033 8,788,433.277
2017-11-28 5.541 5.793 14.870 17.645 45,889,637.826
2017-11-29 5.699 6.360 17.546 19.628 22,380,089.233
2017-11-30 6.612 6.864 20.024 20.520 9,939,107.371
2017-12-01 6.454 6.549 19.826 20.619 5,248,211.942
2017-12-02 6.612 7.556 20.619 22.503 11,060,589.161
2017-12-03 7.273 8.155 22.701 25.477 16,888,543.632
2017-12-04 7.808 8.469 24.287 25.576 17,870,636.791
2017-12-05 7.556 8.344 22.998 25.576 25,064,621.165
2017-12-06 8.123 9.320 24.089 27.261 20,642,886.200
2017-12-07 9.288 9.351 22.998 28.252 19,217,493.961
2017-12-08 9.351 9.414 23.494 26.765 11,107,721.404
2017-12-09 7.840 8.218 22.404 24.882 7,981,568.879
2017-12-10 9.099 9.855 26.369 26.964 11,718,160.054
2017-12-11 10.768 11.681 26.270 26.567 20,048,108.468
2017-12-12 9.068 10.012 26.369 27.558 21,609,894.590
2017-12-13 8.658 10.201 25.675 31.722 47,501,733.340
2017-12-14 9.949 1,042.314 31.226 41.239 42,294,397.878
2017-12-15 13.255 15.050 37.670 46.592 41,286,468.597
2017-12-16 15.144 21.599 47.484 60.371 73,734,002.110
2017-12-17 21.032 21.284 53.729 59.875 61,398,105.976
2017-12-18 19.647 20.276 54.919 57.298 88,679,843.695
2017-12-19 17.978 18.356 49.665 51.846 32,209,130.434
2017-12-20 16.278 17.537 48.277 51.647 37,973,703.005
2017-12-21 13.665 14.263 39.157 44.411 30,271,487.638
2017-12-22 15.018 15.680 44.212 48.475 24,377,817.426
2017-12-23 14.861 17.695 43.122 52.837 26,695,807.630
2017-12-24 17.946 22.165 53.729 64.832 56,541,052.772
2017-12-25 21.473 34.980 66.021 92.489 122,668,102.350
2017-12-26 28.935 34.760 82.973 100.221 128,560,863.431
2017-12-27 30.792 31.359 82.774 92.588 84,651,325.923
2017-12-28 30.446 30.729 84.856 87.235 59,329,692.703
2017-12-29 25.849 26.542 73.258 77.124 57,614,017.558
2017-12-30 26.196 28.557 80.990 85.451 53,619,981.522
2017-12-31 27.675 27.770 80.296 82.973 42,233,733.160
2018-01-01 30.320 30.415 80.792 87.037 79,274,921.108
2018-01-02 30.194 30.729 87.731 93.679 76,458,433.488
2018-01-03 29.879 30.478 81.981 90.606 126,973,522.124
2018-01-04 29.690 54.816 86.641 148.597 376,716,913.022
2018-01-05 49.274 75.029 146.615 225.424 583,200,106.356
2018-01-06 79.279 79.531 181.212 183.095 245,482,969.770
2018-01-07 58.877 59.916 155.437 179.328 255,633,244.070
2018-01-08 64.670 69.173 160.989 172.488 202,907,732.306
2018-01-09 53.273 55.477 139.576 173.876 204,986,130.354
2018-01-10 50.219 71.754 142.650 211.843 546,925,283.519
2018-01-11 73.738 82.176 192.017 221.062 499,479,821.906
2018-01-12 77.170 78.146 206.093 218.287 256,724,217.693
2018-01-13 68.102 69.078 197.469 205.499 143,184,018.161
2018-01-14 61.396 72.479 186.366 194.792 290,082,134.270
2018-01-15 50.502 50.754 92.291 137.197 323,417,389.494
2018-01-16 42.568 47.794 122.922 143.443 261,325,564.200
2018-01-17 45.118 48.172 135.611 141.460 183,319,935.884
2018-01-18 46.031 48.676 140.865 148.895 107,691,029.832
2018-01-19 52.454 52.738 155.140 159.700 112,174,354.211
2018-01-20 46.283 46.976 133.430 139.973 88,819,731.551
2018-01-21 42.379 43.103 124.905 128.870 90,956,491.107
2018-01-22 40.301 42.914 124.112 130.159 90,262,854.662
2018-01-23 44.583 46.094 134.025 135.909 71,978,116.547
2018-01-24 42.883 43.292 128.276 129.763 64,738,651.551
2018-01-25 41.308 42.410 125.302 130.159 52,442,025.083
2018-01-26 43.733 43.985 130.159 131.448 47,004,703.955
2018-01-27 46.378 46.692 131.448 134.521 65,621,695.765
2018-01-28 40.553 41.245 125.797 126.293 49,812,278.408
2018-01-29 36.460 36.806 105.575 111.324 53,052,782.538
2018-01-30 36.963 36.963 106.467 110.630 49,139,771.047
2018-01-31 32.430 32.461 82.477 93.084 92,599,769.575
2018-02-01 26.447 31.957 80.494 95.860 115,054,031.913
2018-02-02 32.335 32.524 95.661 96.851 58,641,465.441
2018-02-03 26.227 26.636 80.296 83.369 49,237,731.237
2018-02-04 22.228 22.323 58.487 66.418 48,114,877.176
2018-02-05 23.740 27.014 71.870 81.783 100,581,540.086
2018-02-06 25.031 25.975 75.637 79.602 49,588,111.733
2018-02-07 27.361 29.187 84.658 91.894 944,060.252
2018-02-08 29.313 31.548 90.407 97.644 46,976,641.647
2018-02-09 30.100 31.107 90.507 91.696 57,288,847.371
2018-02-10 27.770 28.242 83.270 86.046 34,129,093.509
2018-02-11 29.218 29.816 91.002 92.489 31,955,819.336
2018-02-12 28.557 28.777 88.127 89.218 25,584,343.228
2018-02-13 31.013 33.563 96.256 102.997 42,849,720.470
2018-02-14 33.059 35.074 101.510 108.152 82,528,010.021
2018-02-15 34.728 35.200 105.971 110.828 41,662,281.455
2018-02-16 36.680 37.877 112.514 116.380 52,401,489.514
2018-02-17 34.634 34.728 104.385 105.872 37,066,316.375
2018-02-18 34.634 35.106 108.152 109.738 27,471,380.230
2018-02-19 32.839 32.996 97.049 98.239 35,164,768.177
2018-02-20 29.596 31.454 91.399 93.481 32,670,971.675
2018-02-21 28.463 28.683 86.541 88.028 24,105,217.215
2018-02-22 29.785 30.541 89.119 96.157 27,799,968.256
2018-02-23 29.785 30.037 88.623 90.209 24,250,159.067
2018-02-24 28.966 29.627 90.110 92.688 17,465,234.412
2018-02-25 30.415 31.454 92.489 98.437 29,513,170.875
2018-02-26 31.391 34.287 97.743 104.881 70,192,787.284
2018-02-27 32.556 33.909 101.312 103.493 32,487,786.460
2018-02-28 33.500 33.941 102.601 103.790 27,513,324.847
2018-03-01 32.398 33.374 99.627 101.213 20,328,547.961
2018-03-02 32.146 32.650 100.221 101.213 16,819,227.650
2018-03-03 32.493 32.807 100.321 102.700 13,781,607.160
2018-03-04 32.146 32.367 99.329 100.023 17,629,002.932
2018-03-05 30.541 30.635 91.399 93.282 22,246,356.423
2018-03-06 27.266 30.446 83.766 89.614 52,941,803.272
2018-03-07 26.605 26.605 77.818 82.180 29,574,952.304
2018-03-08 27.140 27.172 78.115 82.378 26,392,994.662
2018-03-09 24.590 24.653 74.646 75.934 9,958,855.163
2018-03-10 25.471 26.290 78.115 81.585 11,630,818.879
2018-03-11 25.062 25.471 78.115 79.503 13,440,378.639
2018-03-12 24.999 34.791 78.016 100.717 142,097,287.346
2018-03-13 28.463 29.722 86.145 89.020 53,055,568.714
2018-03-14 28.148 29.281 86.641 90.804 35,639,657.143
2018-03-15 28.337 28.935 86.839 90.209 18,827,677.458
2018-03-16 26.259 28.211 81.783 88.821 20,563,897.508
2018-03-17 27.581 29.502 84.559 88.722 34,925,474.008
2018-03-18 29.187 29.564 83.964 89.218 34,789,489.932
2018-03-19 28.463 29.376 88.821 90.903 25,329,229.433
2018-03-20 28.998 31.643 87.632 98.635 50,749,051.538
2018-03-21 30.194 32.902 93.778 100.023 55,086,827.184
2018-03-22 31.989 39.230 98.338 116.479 88,199,882.790
2018-03-23 35.389 46.189 110.333 129.862 129,140,759.018
2018-03-24 41.844 45.024 122.328 127.582 72,929,843.592
2018-03-25 37.845 38.380 110.928 118.858 47,265,978.744
2018-03-26 34.980 36.680 104.385 114.397 48,456,060.097
2018-03-27 36.113 37.215 111.820 115.389 34,324,689.531
2018-03-28 31.548 32.619 98.834 100.915 27,564,347.091
2018-03-29 32.902 33.217 93.778 102.997 28,060,732.421
2018-03-30 32.776 35.421 99.329 109.639 32,890,978.316
2018-03-31 33.437 34.948 104.583 110.035 32,128,594.306
2018-04-01 35.484 39.955 109.441 125.004 61,781,936.452
2018-04-02 42.946 45.181 128.375 132.043 74,427,477.665
2018-04-03 38.160 41.151 114.496 121.237 48,546,977.919
2018-04-04 38.790 39.955 120.345 123.815 40,913,020.113
2018-04-05 38.191 39.136 119.849 121.832 24,324,291.331
2018-04-06 40.206 40.395 97.347 123.616 26,562,227.482
2018-04-07 40.962 40.994 120.147 120.246 28,267,800.382
2018-04-08 38.034 38.380 111.522 117.768 45,815,660.009
2018-04-09 38.947 40.773 118.263 119.651 31,596,343.470
2018-04-10 39.356 39.388 118.164 122.229 44,927,039.179
2018-04-11 44.551 44.992 124.905 128.771 56,603,906.204
2018-04-12 40.994 44.268 121.138 134.521 62,928,223.403
2018-04-13 43.292 43.544 128.672 131.547 35,634,555.860
2018-04-14 44.394 44.803 128.969 129.366 46,667,581.441
2018-04-15 39.388 40.018 120.940 121.138 30,043,318.350
2018-04-16 37.845 38.758 115.289 116.380 32,828,121.910
2018-04-17 38.695 39.230 116.182 121.931 44,857,344.318
2018-04-18 41.781 41.938 121.832 122.229 30,940,005.173
2018-04-19 42.284 42.316 123.815 124.608 39,973,350.176
2018-04-20 38.790 44.772 121.832 132.538 70,487,912.641
2018-04-21 43.135 43.796 124.608 127.780 40,180,423.093
2018-04-22 42.064 43.985 129.267 134.818 66,777,939.733
2018-04-23 46.850 49.369 142.848 150.283 60,921,702.685
2018-04-24 41.938 44.488 129.663 132.836 106,074,647.694
2018-04-25 45.181 47.668 140.766 144.930 41,186,299.867
2018-04-26 44.772 45.276 132.241 141.361 29,419,058.853
2018-04-27 47.700 48.613 147.507 150.283 29,429,032.524
2018-04-28 48.235 48.519 146.912 148.796 36,838,927.347
2018-04-29 45.937 46.566 138.982 141.856 36,593,672.628
2018-04-30 45.118 46.031 138.189 139.874 32,753,486.953
2018-05-01 45.464 45.811 139.775 142.550 25,616,088.750
2018-05-02 51.258 51.510 143.443 144.731 43,618,939.267
2018-05-03 46.252 47.133 139.576 142.154 34,703,870.366
2018-05-04 46.944 47.480 139.378 142.352 30,816,115.181
2018-05-05 43.827 46.472 135.116 138.090 29,087,713.596
2018-05-06 41.749 44.709 130.556 135.710 35,866,295.154
2018-05-07 42.883 43.103 131.051 133.629 30,663,356.649
2018-05-08 42.631 47.322 133.728 145.029 50,796,619.660
2018-05-09 44.362 45.559 132.340 136.900 41,111,815.292
2018-05-10 40.742 41.088 124.310 128.969 33,689,037.401
2018-05-11 41.308 43.040 125.896 128.176 26,129,222.763
2018-05-12 43.418 44.079 125.797 130.258 27,651,540.065
2018-05-13 41.245 41.434 126.491 127.086 21,002,302.092
2018-05-14 39.167 40.206 122.724 124.409 19,528,065.518
2018-05-15 39.577 40.049 120.940 121.634 19,661,801.996
2018-05-16 36.523 40.584 114.992 122.625 33,775,587.015
2018-05-17 40.458 52.423 124.112 149.787 154,779,251.975
2018-05-18 47.763 50.187 136.603 141.757 58,518,812.110
2018-05-19 46.283 46.535 134.719 139.973 36,308,854.419
2018-05-20 43.260 46.629 135.413 145.623 36,663,647.732
2018-05-21 42.568 43.985 130.258 137.197 38,752,137.914
2018-05-22 39.230 39.608 118.164 123.716 38,882,833.052
2018-05-23 41.025 42.001 128.276 129.366 24,238,398.559
2018-05-24 39.860 40.868 123.517 128.672 25,271,299.144
2018-05-25 40.931 41.057 124.310 126.491 14,900,268.772
2018-05-26 39.073 39.860 121.436 124.608 13,604,010.754
2018-05-27 35.578 37.467 110.630 117.867 21,792,961.344
2018-05-28 41.434 41.529 123.815 125.202 20,876,773.366
2018-05-29 38.979 39.797 120.246 124.509 14,463,447.013
2018-05-30 41.025 45.433 126.491 140.667 57,066,734.889
2018-05-31 44.740 46.031 136.801 141.163 32,860,802.534
2018-06-01 45.748 46.913 140.370 145.326 27,027,582.422
2018-06-02 48.393 48.991 143.343 145.425 24,101,208.951
2018-06-03 44.111 45.433 134.818 141.361 17,804,051.868
2018-06-04 46.157 49.432 144.632 154.644 42,190,758.175
2018-06-05 48.959 55.067 150.481 171.001 95,445,568.653
2018-06-06 54.154 54.816 160.691 161.385 50,543,452.104
2018-06-07 50.691 51.824 155.437 161.187 29,259,071.190
2018-06-08 50.659 51.950 156.726 158.808 16,585,479.862
2018-06-09 44.614 45.213 135.215 140.568 35,058,510.621
2018-06-10 45.213 48.896 140.072 153.257 40,054,057.304
2018-06-11 45.527 49.054 139.279 151.274 64,510,833.286
2018-06-12 46.252 50.974 143.542 144.632 52,205,371.269
2018-06-13 50.156 50.628 145.524 147.408 43,470,270.187
2018-06-14 43.859 50.534 137.594 148.697 40,874,641.536
2018-06-15 48.109 50.061 150.084 156.528 33,350,552.331
2018-06-16 49.652 53.588 155.140 164.359 46,194,798.613
2018-06-17 54.343 56.390 165.747 166.738 54,247,323.498
2018-06-18 55.099 55.319 160.493 165.747 48,621,520.188
2018-06-19 52.423 53.178 156.131 159.204 33,341,408.089
2018-06-20 49.589 54.217 154.644 169.118 60,595,807.354
2018-06-21 47.228 49.778 145.921 154.347 58,436,561.313
2018-06-22 50.282 50.911 153.058 154.843 25,466,200.160
2018-06-23 47.165 47.385 139.874 143.046 37,272,892.447
2018-06-24 45.779 47.133 139.973 147.606 25,646,931.485
2018-06-25 43.953 44.583 135.314 139.081 17,445,225.607
2018-06-26 45.527 46.063 139.279 139.477 20,038,475.708
2018-06-27 42.190 45.307 132.538 140.171 37,801,115.095
2018-06-28 46.094 47.417 142.650 143.542 27,742,870.669
2018-06-29 47.637 47.668 142.055 145.425 25,058,239.209
2018-06-30 46.094 46.126 141.163 142.055 17,630,488.807
2018-07-01 47.574 47.889 142.253 144.731 28,191,373.037
2018-07-02 44.551 44.677 136.900 140.370 26,624,207.966
2018-07-03 45.118 45.181 136.008 138.982 17,053,242.100
2018-07-04 44.174 44.300 134.422 136.008 21,298,117.401
2018-07-05 43.638 43.764 131.448 133.034 15,182,432.153
2018-07-06 43.670 46.535 136.999 140.270 30,357,665.510
2018-07-07 44.551 44.677 136.503 138.684 14,101,786.298
2018-07-08 42.694 43.229 132.736 134.025 12,179,390.548
2018-07-09 39.073 40.427 121.733 126.689 18,310,887.592
2018-07-10 41.403 41.529 124.310 125.896 12,548,168.771
2018-07-11 38.664 39.136 118.858 120.246 11,102,103.946
2018-07-12 38.254 38.884 119.255 120.742 9,152,770.331
2018-07-13 38.443 38.632 118.462 119.750 8,017,579.414
2018-07-14 39.419 39.640 121.138 121.733 9,370,198.872
2018-07-15 41.182 43.449 129.069 132.538 17,321,726.490
2018-07-16 43.922 45.213 132.538 136.107 25,612,234.238
2018-07-17 41.466 42.064 126.689 127.086 27,738,012.555
2018-07-18 39.577 41.371 124.013 128.474 20,120,761.300
2018-07-19 39.041 39.545 116.677 119.552 19,682,208.515
2018-07-20 39.010 39.199 118.660 120.742 12,726,097.167
2018-07-21 38.065 38.412 118.164 120.147 7,617,408.278
2018-07-22 37.499 38.160 115.091 119.155 12,469,636.676
2018-07-23 40.364 40.458 118.957 120.147 21,399,690.818
2018-07-24 37.593 42.631 117.768 128.573 31,827,701.803
2018-07-25 40.049 42.033 123.022 131.943 32,716,921.978
2018-07-26 42.725 44.362 130.357 138.585 67,551,017.998
2018-07-27 43.953 47.511 135.909 145.524 97,885,885.057
2018-07-28 45.937 46.189 135.016 138.783 46,710,468.993
2018-07-29 43.166 43.166 130.159 130.952 15,432,362.784
2018-07-30 39.356 44.425 123.319 137.197 33,853,864.938
2018-07-31 42.347 44.425 129.465 135.016 50,027,450.925
2018-08-01 41.970 44.677 128.771 140.667 34,956,330.424
2018-08-02 45.307 46.315 137.396 139.576 30,870,830.452
2018-08-03 43.355 44.803 134.323 137.396 16,860,560.430
2018-08-04 43.827 44.079 132.340 135.314 9,152,440.820
2018-08-05 42.599 43.355 131.844 135.413 12,041,098.405
2018-08-06 40.238 42.599 123.716 130.159 16,395,414.161
2018-08-07 38.884 39.073 116.578 120.345 20,502,558.302
2018-08-08 39.199 40.427 120.543 126.888 18,028,345.927
2018-08-09 36.743 38.254 112.712 120.048 19,632,708.032
2018-08-10 36.554 38.002 112.018 115.983 21,331,765.842
2018-08-11 36.775 37.152 112.018 116.776 10,305,603.895
2018-08-12 33.154 34.760 99.924 101.907 25,057,160.564
2018-08-13 31.768 32.115 90.804 93.282 28,287,357.149
2018-08-14 29.942 32.493 92.291 94.174 30,298,574.893
2018-08-15 30.572 31.139 93.381 97.049 10,170,952.239
2018-08-16 34.035 34.539 105.178 107.855 21,295,149.815
2018-08-17 31.894 31.894 95.959 98.338 18,337,506.651
2018-08-18 31.737 32.115 98.635 100.618 7,499,470.411
2018-08-19 28.872 30.383 89.515 95.562 10,979,674.552
2018-08-20 31.517 31.517 95.265 96.454 8,811,521.686
2018-08-21 29.470 30.226 90.903 94.274 17,351,421.089
2018-08-22 30.541 30.729 94.472 96.653 8,810,300.293
2018-08-23 31.328 32.744 96.851 101.312 12,495,505.909
2018-08-24 31.737 32.083 97.644 100.221 7,471,049.347
2018-08-25 31.454 32.430 98.140 101.213 7,644,834.958
2018-08-26 33.846 36.995 105.773 110.928 20,763,295.205
2018-08-27 36.145 36.680 111.622 113.802 16,377,478.979
2018-08-28 35.295 35.421 107.359 110.828 10,543,087.435
2018-08-29 34.665 34.760 104.583 106.764 10,347,539.590
2018-08-30 33.595 34.571 105.079 108.648 10,231,918.614
2018-08-31 36.271 37.184 111.324 113.505 12,175,362.855
2018-09-01 36.082 36.145 110.928 112.514 6,474,681.618
2018-09-02 35.011 35.736 109.837 112.117 8,290,759.045
2018-09-03 35.169 35.956 110.135 113.208 11,358,417.227
2018-09-04 28.777 31.485 90.011 99.032 15,615,281.931
2018-09-05 31.422 32.619 95.562 101.808 13,575,386.076
2018-09-06 30.257 31.328 93.481 98.635 11,793,333.193
2018-09-07 28.651 30.415 86.740 94.373 10,283,294.160
2018-09-08 29.879 30.541 90.507 94.472 11,723,122.751
2018-09-09 30.163 30.950 93.183 94.472 7,707,191.645
2018-09-10 28.179 30.100 87.929 92.688 10,996,167.179
2018-09-11 29.092 31.422 90.209 91.201 16,143,792.256
2018-09-12 33.437 33.658 94.274 95.265 12,862,408.870
2018-09-13 29.911 31.265 90.606 97.644 11,011,952.506
2018-09-14 33.028 33.532 97.743 99.329 8,509,003.732
2018-09-15 31.485 32.430 96.058 98.536 5,280,774.898
2018-09-16 27.896 29.753 85.947 92.688 7,227,767.336
2018-09-17 31.296 31.454 91.994 94.373 8,541,076.188
2018-09-18 30.163 30.792 93.877 95.562 5,810,136.759
2018-09-19 32.493 33.059 99.131 99.627 7,016,591.584
2018-09-20 34.854 35.452 101.609 103.790 14,875,920.210
2018-09-21 32.052 32.839 98.735 101.708 7,002,485.239
2018-09-22 32.807 33.185 100.717 102.006 4,949,915.284
2018-09-23 30.194 31.705 94.670 99.428 5,346,052.381
2018-09-24 30.352 32.241 94.670 97.446 9,284,477.894
2018-09-25 30.226 31.170 94.274 96.256 6,579,110.206
2018-09-26 32.682 33.185 98.239 99.726 7,260,669.419
2018-09-27 30.635 31.737 95.860 98.536 5,364,751.368
2018-09-28 32.682 33.122 97.049 99.329 9,418,599.794
2018-09-29 31.643 31.863 97.049 99.329 8,405,226.533
2018-09-30 31.296 31.831 97.545 98.635 3,660,394.112
2018-10-01 30.603 33.248 96.058 102.006 10,692,786.189
2018-10-02 31.705 32.807 98.437 101.907 10,844,092.155
2018-10-03 32.619 32.619 99.825 101.808 8,013,228.553
2018-10-04 33.217 34.445 103.592 105.773 9,114,546.300
2018-10-05 33.091 33.532 102.501 102.997 4,650,915.985
2018-10-06 32.870 33.248 103.096 104.484 3,023,898.376
2018-10-07 33.752 33.941 103.988 104.583 3,715,232.503
2018-10-08 32.933 33.185 101.510 102.898 5,990,145.617
2018-10-09 32.367 32.713 101.213 102.402 3,365,602.727
2018-10-10 27.392 29.250 86.046 91.994 13,086,163.953
2018-10-11 30.131 30.163 92.985 94.472 4,956,223.784
2018-10-12 30.478 30.635 94.075 95.067 3,073,173.138
2018-10-13 29.502 30.037 91.994 94.373 3,513,491.348
2018-10-14 32.398 33.343 94.769 102.997 18,622,058.396
2018-10-15 32.650 32.713 99.032 99.230 6,312,165.222
2018-10-16 31.233 31.643 97.148 99.032 9,819,879.908
2018-10-17 30.666 30.981 95.364 96.355 7,786,267.374
2018-10-18 30.729 31.422 95.761 97.148 4,537,540.723
2018-10-19 31.202 31.202 96.554 97.049 4,690,481.656
2018-10-20 30.792 30.918 96.058 96.950 3,941,281.181
2018-10-21 30.666 30.761 95.761 96.653 4,499,423.356
2018-10-22 30.729 31.139 96.256 97.347 8,780,141.859
2018-10-23 30.792 30.855 95.463 96.851 6,341,851.793
2018-10-24 30.509 30.666 95.067 96.058 4,313,226.442
2018-10-25 30.824 30.887 95.661 96.653 4,636,200.480
2018-10-26 30.603 30.603 95.265 95.661 3,008,538.916
2018-10-27 30.509 30.635 95.067 95.562 2,672,782.229
2018-10-28 29.155 29.659 91.201 92.886 6,818,119.373
2018-10-29 29.659 29.785 92.688 92.985 4,017,635.862
2018-10-30 29.785 29.942 93.183 93.679 3,322,743.725
2018-10-31 29.879 30.194 93.778 94.571 3,471,073.380
2018-11-01 30.383 30.572 94.472 95.067 4,916,606.863
2018-11-02 29.974 30.163 93.976 94.571 2,599,529.754
2018-11-03 31.800 31.894 94.868 96.950 11,209,236.036
2018-11-04 30.509 30.824 95.661 96.256 4,268,193.595
2018-11-05 32.020 32.115 96.950 97.248 7,064,579.427
2018-11-06 30.666 31.139 95.761 97.545 3,472,462.900
2018-11-07 30.068 30.478 93.976 95.265 6,417,125.748
2018-11-08 30.037 30.163 93.481 94.472 2,807,656.632
2018-11-09 30.352 30.415 93.778 94.571 3,256,633.640
2018-11-10 30.005 30.100 93.679 94.075 1,940,026.402
2018-11-11 29.753 29.785 91.795 92.985 3,744,696.326
2018-11-12 28.872 29.376 90.804 91.597 2,549,566.824
2018-11-13 25.755 27.518 80.494 83.766 13,053,154.709
2018-11-14 26.447 26.699 80.494 81.585 6,064,795.543
2018-11-15 24.968 25.094 77.322 78.214 4,923,466.928
2018-11-16 24.842 24.842 75.637 76.827 5,007,223.128
2018-11-17 24.842 25.408 77.719 79.503 4,402,750.383
2018-11-18 21.095 21.819 64.534 65.426 10,096,801.736
2018-11-19 18.324 18.576 54.621 57.397 11,456,759.666
2018-11-20 19.048 19.552 58.091 61.461 6,346,548.125
2018-11-21 17.884 18.009 55.712 56.406 1,869,163.876
2018-11-22 17.695 17.789 54.026 55.216 5,164,436.906
2018-11-23 16.026 16.089 47.385 50.359 5,233,659.012
2018-11-24 16.624 16.624 49.070 51.548 4,438,202.017
2018-11-25 15.270 15.648 47.285 49.268 3,215,232.062
2018-11-26 15.837 15.994 48.079 48.772 4,278,150.910
2018-11-27 17.285 17.600 52.341 52.837 5,265,663.166
2018-11-28 16.057 16.907 50.458 53.035 4,725,843.081
2018-11-29 16.183 16.278 49.268 50.259 2,987,493.895
2018-11-30 16.782 16.907 51.746 52.440 2,509,949.606
2018-12-01 16.309 16.750 51.052 51.945 1,708,917.977
2018-12-02 15.365 16.057 48.079 50.458 4,862,357.012
2018-12-03 16.278 19.804 51.251 58.388 20,155,492.153
2018-12-04 17.159 19.521 53.531 59.379 18,034,675.938
2018-12-05 16.782 16.845 46.294 48.475 13,766,475.899
2018-12-06 15.931 16.498 44.014 44.906 12,397,095.764
2018-12-07 13.948 15.270 43.023 46.393 5,312,105.655
2018-12-08 15.239 15.491 46.393 47.781 3,192,436.189
2018-12-09 14.578 14.987 45.501 46.294 3,899,298.497
2018-12-10 14.294 15.522 44.609 48.475 6,742,316.752
2018-12-11 15.837 16.120 48.475 49.962 5,671,561.101
2018-12-12 15.144 15.176 45.699 45.997 3,990,329.725
2018-12-13 14.200 14.515 43.717 44.807 3,795,935.865
2018-12-14 14.294 14.483 44.807 45.303 1,642,259.698
2018-12-15 14.578 14.798 44.906 46.195 1,984,319.829
2018-12-16 16.404 16.467 49.665 50.854 5,076,799.825
2018-12-17 17.348 18.576 53.828 56.108 6,417,564.997
2018-12-18 17.506 17.537 52.738 54.026 6,253,569.269
2018-12-19 19.867 19.962 56.108 57.397 8,023,288.369
2018-12-20 17.128 17.632 52.738 55.117 5,672,007.290
2018-12-21 18.923 19.458 58.388 59.379 4,316,779.297
2018-12-22 20.969 20.969 58.884 60.272 5,455,353.458
2018-12-23 20.497 20.528 56.802 61.461 7,425,376.611
2018-12-24 18.167 18.545 54.919 55.513 4,387,372.980
2018-12-25 17.852 18.387 54.819 56.901 2,223,529.637
2018-12-26 15.900 17.002 49.764 52.539 3,638,113.719
2018-12-27 19.993 21.189 59.280 60.173 5,966,218.560
2018-12-28 18.765 19.206 55.513 57.992 6,214,417.173
2018-12-29 18.954 19.332 58.884 59.974 3,218,476.621
2018-12-30 17.978 19.521 56.406 61.461 8,642,235.335
2018-12-31 20.875 20.938 59.875 60.767 5,845,382.201
2019-01-01 21.189 21.315 60.371 61.659 18,009,818.239
2019-01-02 18.702 19.048 57.793 58.686 9,520,807.252
2019-01-03 19.458 19.930 58.983 60.668 12,519,398.667
2019-01-04 19.300 19.332 58.388 60.371 9,862,544.910
2019-01-05 19.458 20.560 61.065 63.840 15,078,467.895
2019-01-06 19.458 20.087 60.767 62.552 14,002,123.632
2019-01-07 19.741 21.473 61.957 66.220 23,094,748.196
2019-01-08 21.032 21.788 64.039 66.319 24,793,818.696
2019-01-09 17.821 18.923 54.919 58.983 36,089,742.534
2019-01-10 18.608 19.647 57.496 60.073 29,616,465.305
2019-01-11 18.891 18.986 57.595 59.280 10,768,681.696
2019-01-12 17.443 18.104 54.522 55.414 8,996,245.316
2019-01-13 19.584 20.182 59.181 61.263 11,312,917.573
2019-01-14 18.167 18.797 55.018 58.586 6,687,195.342
2019-01-15 18.891 19.678 57.694 61.263 10,252,348.328
2019-01-16 19.552 20.245 60.371 63.741 8,336,579.785
2019-01-17 19.710 20.749 61.263 65.030 11,594,109.073
2019-01-18 21.378 21.410 63.444 65.922 6,895,073.401
2019-01-19 19.867 20.623 62.453 63.940 9,465,896.892
2019-01-20 20.025 20.686 62.651 64.633 6,534,243.207
2019-01-21 20.969 21.032 63.840 64.832 6,277,221.536
2019-01-22 20.339 20.717 63.543 64.832 3,108,957.753
2019-01-23 20.623 20.812 64.336 64.733 3,587,522.498
2019-01-24 20.245 21.347 63.444 66.517 7,076,011.316
2019-01-25 21.189 22.103 65.922 69.392 8,348,515.557
2019-01-26 21.252 22.197 65.327 69.788 14,647,985.465
2019-01-27 21.001 22.638 60.668 61.461 49,893,677.273
2019-01-28 19.237 19.741 59.875 60.866 9,598,032.998
2019-01-29 20.119 20.371 60.470 61.362 8,190,710.165
2019-01-30 19.111 19.804 58.983 61.957 9,000,240.296
2019-01-31 19.710 21.126 61.659 64.832 11,779,351.653
2019-02-01 21.347 22.228 66.715 68.301 6,892,950.510
2019-02-02 20.969 21.536 65.327 67.211 6,762,739.528
2019-02-03 21.284 22.417 66.220 69.987 10,581,256.846
2019-02-04 22.228 24.999 68.698 77.719 20,046,144.484
2019-02-05 24.118 27.046 73.456 80.395 26,845,456.521
2019-02-06 25.471 26.416 77.917 78.115 7,851,774.544
2019-02-07 28.431 28.840 80.098 85.253 16,948,511.261
2019-02-08 27.077 28.337 83.865 88.425 10,965,151.460
2019-02-09 29.502 31.359 90.407 91.101 23,257,407.340
2019-02-10 27.833 30.824 87.434 94.274 22,254,460.285
2019-02-11 30.383 31.391 89.317 92.192 23,943,208.271
2019-02-12 29.187 29.187 86.740 88.722 13,948,119.230
2019-02-13 27.833 28.022 83.072 87.136 12,223,164.232
2019-02-14 27.927 29.753 87.434 92.093 23,632,739.810
2019-02-15 29.533 29.690 89.714 90.606 8,521,282.200
2019-02-16 31.359 31.391 90.209 91.696 18,857,062.075
2019-02-17 31.800 32.115 92.688 95.860 22,909,484.402
2019-02-18 30.005 34.382 92.192 104.583 37,400,627.930
2019-02-19 34.319 36.775 107.062 108.548 36,661,736.783
2019-02-20 33.815 34.035 100.023 104.088 21,098,925.599
2019-02-21 33.658 35.169 105.575 107.855 11,652,388.402
2019-02-22 36.649 36.649 106.169 107.260 18,886,411.897
2019-02-23 28.494 31.611 85.748 99.329 33,213,699.570
2019-02-24 32.870 33.658 92.886 96.653 72,548,286.290
2019-02-25 30.289 30.666 93.481 93.877 16,042,437.622
2019-02-26 29.564 32.115 92.985 98.338 26,515,198.434
2019-02-27 31.328 33.028 96.752 102.501 34,893,125.770
2019-02-28 32.524 36.145 101.708 113.109 34,540,036.816
2019-03-01 35.326 37.562 106.962 117.867 37,134,658.296
2019-03-02 36.712 36.712 110.630 114.100 13,802,649.604
2019-03-03 34.917 36.208 107.755 113.802 14,185,001.442
2019-03-04 39.451 46.378 123.418 136.603 60,583,414.489
2019-03-05 43.575 46.692 130.357 145.425 33,606,567.525
2019-03-06 45.905 48.833 142.055 150.481 48,149,124.566
2019-03-07 46.692 47.228 132.043 142.550 39,785,839.577
2019-03-08 46.566 48.046 141.956 144.335 21,607,449.722
2019-03-09 45.213 45.653 138.585 143.244 13,826,166.457
2019-03-10 44.583 46.503 139.775 144.037 20,429,380.670
2019-03-11 46.031 49.022 143.046 153.058 24,660,250.443
2019-03-12 48.078 48.550 149.192 150.382 15,913,484.315
2019-03-13 47.731 47.794 144.930 148.597 16,162,729.058
2019-03-14 48.865 49.180 149.291 149.291 17,338,713.979
2019-03-15 48.802 50.754 146.813 158.808 27,533,914.262
2019-03-16 49.746 50.565 155.041 156.131 12,547,859.482
2019-03-17 49.148 49.809 152.166 155.041 21,062,839.923
2019-03-18 49.589 50.439 149.886 154.744 68,507,971.330
2019-03-19 48.739 48.802 152.464 153.356 1,292,412.824

Conversor e Calculadora de Criptomoedas

=