Ranking 1247
IOTA (IOT)
IOT
Agora
R$ 0.9738335244 (1.58%)
Capitalização
R$ 2.71 B
Vol 24H
IOT 7.03 M (R$ 6.71 M)
Aberto 24h
R$ 0.958720686
Baixa/Alta 24h
R$ 0.9089742596 - R$ 0.9895760644
Último trade
IOT 96.000 ( R$ 93.642) / Bitfinex
Carregando gráfico ...

Descrição

Twitter

Reddit

Widget para seu site IOTA (IOT)

IOTA (IOT)
0.3093 BRL (1.58%)
Ranking

1247
Capitalização

R$ 859.71 M
VOLUME (24H)

R$ 6.71 M

Dados históricos para IOTA (IOT)

Moeda em BRL
Aberto/Fechado em fuso UTC

De: Para:

Data Abriu Alta Baixa Fechou Volume
2017-06-12 1.741 1.854 1.694 1.848 280,486.126
2017-06-13 1.848 1.921 1.510 1.638 13,705,069.506
2017-06-14 1.638 1.715 0.917 1.092 8,480,094.882
2017-06-15 1.092 1.886 0.961 1.285 5,848,683.794
2017-06-16 1.285 1.421 1.259 1.348 1,960,872.836
2017-06-17 1.348 1.417 1.212 1.277 2,276,291.092
2017-06-18 1.277 1.370 1.244 1.339 2,481,436.601
2017-06-19 1.339 1.408 1.294 1.387 4,380,102.129
2017-06-20 1.387 1.456 1.307 1.338 4,812,496.210
2017-06-21 1.338 1.417 1.295 1.377 1,479,473.897
2017-06-22 1.377 1.520 1.363 1.520 2,924,492.411
2017-06-23 1.520 1.980 1.501 1.591 14,930,372.979
2017-06-24 1.591 1.642 1.386 1.465 5,376,962.109
2017-06-25 1.465 1.467 1.071 1.285 8,722,152.555
2017-06-26 1.285 1.322 1.097 1.241 3,789,127.083
2017-06-27 1.241 1.259 1.105 1.174 3,952,253.014
2017-06-28 1.174 1.448 1.139 1.294 4,988,868.292
2017-06-29 1.294 1.414 1.237 1.253 3,354,230.442
2017-06-30 1.253 1.300 1.165 1.200 2,060,035.158
2017-07-01 1.200 1.228 1.133 1.187 2,658,740.484
2017-07-02 1.187 1.212 1.102 1.184 4,281,899.346
2017-07-03 1.184 1.290 1.166 1.240 3,545,255.334
2017-07-04 1.240 1.255 1.159 1.200 2,780,493.509
2017-07-05 1.200 1.212 0.955 1.111 12,283,707.338
2017-07-06 1.111 1.122 0.850 0.889 11,376,361.046
2017-07-07 0.889 1.008 0.866 0.945 4,805,691.528
2017-07-08 0.945 0.984 0.891 0.945 2,805,737.963
2017-07-09 0.945 0.957 0.578 0.661 16,676,356.586
2017-07-10 0.661 0.737 0.578 0.588 9,638,481.667
2017-07-11 0.588 0.754 0.569 0.720 7,412,825.668
2017-07-12 0.720 0.752 0.590 0.670 5,476,728.190
2017-07-13 0.670 0.671 0.504 0.551 4,369,921.334
2017-07-14 0.551 0.555 0.449 0.498 7,244,334.774
2017-07-15 0.498 0.592 0.488 0.560 5,906,799.931
2017-07-16 0.560 0.882 0.556 0.831 23,644,238.126
2017-07-17 0.831 0.983 0.775 0.844 20,960,317.984
2017-07-18 0.844 0.897 0.724 0.729 11,787,702.187
2017-07-19 0.729 0.958 0.725 0.925 16,744,232.027
2017-07-20 0.925 0.969 0.772 0.817 11,463,894.763
2017-07-21 0.817 0.877 0.798 0.855 6,108,788.431
2017-07-22 0.855 0.882 0.803 0.834 5,017,913.341
2017-07-23 0.834 0.860 0.743 0.842 7,001,488.399
2017-07-24 0.842 0.846 0.745 0.787 4,562,936.713
2017-07-25 0.787 0.896 0.758 0.864 6,518,306.555
2017-07-26 0.864 0.897 0.854 0.860 5,204,696.721
2017-07-27 0.860 0.871 0.825 0.835 2,523,924.520
2017-07-28 0.835 0.875 0.765 0.871 3,556,936.992
2017-07-29 0.871 0.875 0.788 0.802 4,742,177.684
2017-07-30 0.802 0.819 0.768 0.800 2,437,009.673
2017-07-31 0.800 0.926 0.785 0.916 7,396,355.728
2017-08-01 0.916 0.925 0.855 0.900 5,194,236.369
2017-08-02 0.900 1.068 0.897 1.045 15,245,683.178
2017-08-03 1.045 1.328 1.044 1.240 34,230,041.715
2017-08-04 1.240 1.359 1.134 1.285 16,967,907.419
2017-08-05 1.285 1.385 1.244 1.354 9,166,286.982
2017-08-06 1.354 1.543 1.294 1.492 23,163,234.041
2017-08-07 1.492 1.737 1.434 1.726 38,418,556.723
2017-08-08 1.726 1.754 1.603 1.669 22,471,098.882
2017-08-09 1.669 1.855 1.596 1.771 29,175,283.966
2017-08-10 1.771 2.260 1.751 2.061 67,860,991.026
2017-08-11 2.061 2.298 1.929 2.267 30,973,410.518
2017-08-12 2.267 2.613 2.172 2.532 67,950,870.539
2017-08-13 2.532 3.085 2.492 3.060 83,275,856.321
2017-08-14 3.060 3.133 2.361 2.887 165,145,741.263
2017-08-15 2.887 3.306 2.718 3.274 87,938,428.388
2017-08-16 3.274 3.463 3.117 3.180 106,800,952.952
2017-08-17 3.180 3.274 2.396 2.730 124,287,169.364
2017-08-18 2.730 3.104 2.424 3.083 71,617,224.197
2017-08-19 3.083 3.243 2.865 2.865 57,151,613.976
2017-08-20 2.865 2.962 2.645 2.834 54,267,016.341
2017-08-21 2.834 2.848 2.449 2.638 50,253,340.785
2017-08-22 2.638 2.962 2.614 2.679 48,399,598.799
2017-08-23 2.679 2.818 2.506 2.802 26,693,960.869
2017-08-24 2.805 2.944 2.629 2.885 36,008,748.143
2017-08-25 2.885 3.069 2.755 3.023 29,594,315.590
2017-08-26 3.023 3.086 2.771 2.894 27,303,116.565
2017-08-27 2.895 2.925 2.456 2.753 37,064,270.337
2017-08-28 2.753 2.755 2.221 2.558 47,252,476.148
2017-08-29 2.558 2.760 2.468 2.731 31,289,062.865
2017-08-30 2.731 2.834 2.582 2.649 28,872,233.333
2017-08-31 2.649 2.771 2.427 2.496 51,620,896.714
2017-09-01 2.496 2.518 2.015 2.179 77,940,829.883
2017-09-02 2.179 2.446 2.097 2.335 62,791,380.726
2017-09-03 2.335 2.343 1.144 1.727 171,965,343.441
2017-09-04 1.727 2.046 1.433 1.931 88,858,313.173
2017-09-05 1.931 2.358 1.864 2.328 62,768,431.692
2017-09-06 2.328 2.330 1.933 2.040 64,618,072.526
2017-09-07 2.040 2.078 1.507 1.692 105,080,205.298
2017-09-08 1.692 1.839 1.632 1.761 32,395,575.335
2017-09-09 1.761 1.792 1.445 1.571 78,124,391.425
2017-09-10 1.571 1.792 1.508 1.772 43,234,801.577
2017-09-11 1.772 2.045 1.703 1.863 109,852,192.552
2017-09-12 1.863 1.882 1.484 1.767 71,326,400.040
2017-09-13 1.767 1.814 1.388 1.415 74,709,218.242
2017-09-14 1.415 1.614 1.165 1.510 101,300,901.119
2017-09-15 1.510 1.615 1.423 1.526 33,946,040.972
2017-09-16 1.526 1.589 1.451 1.561 16,863,473.141
2017-09-17 1.561 1.943 1.553 1.913 69,481,999.362
2017-09-18 1.913 1.935 1.738 1.758 33,266,130.902
2017-09-19 1.758 1.861 1.703 1.786 20,947,908.455
2017-09-20 1.786 1.803 1.465 1.570 42,549,343.395
2017-09-21 1.570 1.630 1.483 1.590 21,730,842.051
2017-09-22 1.590 1.747 1.554 1.700 19,181,181.879
2017-09-23 1.700 1.708 1.587 1.641 19,022,974.830
2017-09-24 1.641 1.792 1.640 1.751 23,739,298.037
2017-09-25 1.751 1.763 1.590 1.620 25,031,339.773
2017-09-26 1.620 1.746 1.590 1.735 27,237,457.296
2017-09-27 1.735 1.935 1.656 1.874 48,605,416.546
2017-09-28 1.874 1.922 1.703 1.837 39,255,224.111
2017-09-29 1.837 2.044 1.814 1.959 50,281,251.553
2017-09-30 1.959 1.989 1.861 1.928 18,656,963.798
2017-10-01 1.928 1.960 1.775 1.820 28,627,948.091
2017-10-02 1.820 1.832 1.612 1.765 27,172,086.682
2017-10-03 1.765 1.794 1.621 1.715 16,701,928.485
2017-10-04 1.715 1.789 1.625 1.708 13,681,980.930
2017-10-05 1.708 1.773 1.535 1.587 21,508,403.267
2017-10-06 1.587 1.735 1.530 1.690 16,627,137.125
2017-10-07 1.690 1.700 1.552 1.574 17,002,923.016
2017-10-08 1.574 1.590 1.363 1.477 33,162,244.810
2017-10-09 1.477 1.542 1.420 1.499 10,649,706.620
2017-10-10 1.499 1.539 1.455 1.516 9,511,847.762
2017-10-11 1.516 1.532 1.196 1.303 27,309,893.004
2017-10-12 1.303 1.409 1.259 1.385 20,203,352.652
2017-10-13 1.385 1.525 1.352 1.445 20,993,102.170
2017-10-14 1.445 1.451 1.291 1.380 13,710,806.812
2017-10-15 1.376 1.447 1.322 1.413 10,732,896.656
2017-10-16 1.413 1.596 1.357 1.474 17,809,287.746
2017-10-17 1.475 1.508 1.338 1.426 16,168,742.319
2017-10-18 1.430 1.473 1.291 1.362 15,411,742.794
2017-10-19 1.362 1.368 1.214 1.258 25,518,814.860
2017-10-20 1.259 1.280 1.005 1.222 31,146,763.622
2017-10-21 1.222 1.285 1.184 1.204 15,001,938.660
2017-10-22 1.203 1.241 1.070 1.222 19,305,125.006
2017-10-23 1.222 1.593 1.165 1.417 92,006,450.499
2017-10-24 1.433 1.502 1.345 1.395 23,360,343.740
2017-10-25 1.396 1.439 1.296 1.312 16,314,814.294
2017-10-26 1.308 1.385 1.228 1.332 15,683,178.754
2017-10-27 1.338 1.357 1.231 1.244 11,735,620.040
2017-10-28 1.247 1.307 1.156 1.267 25,152,052.688
2017-10-29 1.269 1.307 1.212 1.285 13,253,312.857
2017-10-30 1.282 1.287 1.225 1.234 12,192,633.816
2017-10-31 1.232 1.235 1.107 1.147 17,345,964.738
2017-11-01 1.145 1.211 1.008 1.153 32,505,704.100
2017-11-02 1.147 1.249 1.130 1.236 19,117,804.585
2017-11-03 1.240 1.240 1.149 1.160 11,482,121.822
2017-11-04 1.163 1.168 1.055 1.104 17,397,934.200
2017-11-05 1.104 1.195 1.066 1.174 17,163,732.086
2017-11-06 1.178 1.253 1.140 1.204 24,532,611.729
2017-11-07 1.204 1.544 1.196 1.489 80,118,295.322
2017-11-08 1.494 1.889 1.461 1.680 157,831,445.004
2017-11-09 1.681 1.776 1.433 1.584 106,012,143.075
2017-11-10 1.578 1.968 1.555 1.952 55,135,261.407
2017-11-11 1.964 1.999 1.590 1.853 63,546,873.155
2017-11-12 1.845 2.013 1.786 1.845 57,466,207.386
2017-11-13 1.837 1.949 1.653 1.908 52,244,802.761
2017-11-14 1.908 2.479 1.889 2.478 103,986,076.193
2017-11-15 2.478 2.823 2.223 2.598 151,394,799.507
2017-11-16 2.598 2.763 2.287 2.490 131,332,501.777
2017-11-17 2.491 2.673 2.361 2.579 74,182,343.922
2017-11-18 2.570 2.783 2.534 2.685 71,443,324.040
2017-11-19 2.679 3.098 2.676 3.001 96,213,920.784
2017-11-20 3.018 3.092 2.350 2.785 123,987,608.223
2017-11-21 2.785 3.007 2.684 2.836 84,024,159.825
2017-11-22 2.836 2.881 2.453 2.453 85,103,002.167
2017-11-23 2.453 2.501 2.103 2.467 106,845,895.133
2017-11-24 2.467 2.695 2.220 2.536 75,188,510.010
2017-11-25 2.536 2.536 2.536 2.536 0.000
2017-11-26 2.536 3.463 2.482 3.274 141,397,325.430
2017-11-27 3.274 4.628 3.211 4.565 203,474,588.082
2017-11-28 4.565 4.849 3.369 3.904 200,721,171.899
2017-11-29 3.904 4.345 3.400 4.125 166,465,940.830
2017-11-30 4.125 4.723 3.841 4.534 122,890,188.266
2017-12-01 4.534 4.565 4.188 4.534 122,517,549.876
2017-12-02 4.565 6.234 4.471 5.793 188,575,153.917
2017-12-03 5.793 9.099 5.762 8.281 325,213,627.039
2017-12-04 8.281 12.500 6.612 12.027 819,349,052.905
2017-12-05 11.775 17.569 11.051 14.011 1,326,605,470.320
2017-12-06 13.696 14.420 9.540 12.720 1,009,742,235.943
2017-12-07 12.720 15.585 10.799 15.522 836,521,362.188
2017-12-08 15.585 16.372 12.626 14.231 811,422,167.502
2017-12-09 14.263 14.263 11.272 12.531 890,106,324.199
2017-12-10 12.720 14.326 12.594 13.287 464,403,410.939
2017-12-11 13.287 15.837 13.003 14.892 589,462,318.624
2017-12-12 14.892 15.050 11.429 12.751 624,092,343.836
2017-12-13 12.751 13.633 10.233 11.555 737,688,459.995
2017-12-14 11.649 13.192 10.453 12.279 537,022,963.131
2017-12-15 12.279 12.720 10.705 11.303 353,481,690.811
2017-12-16 11.303 12.531 10.736 11.838 374,325,515.605
2017-12-17 11.838 13.790 11.083 13.098 538,189,178.586
2017-12-18 13.098 18.261 11.649 16.750 1,563,625,429.723
2017-12-19 16.750 17.474 14.168 15.333 825,912,926.871
2017-12-20 15.333 16.782 14.200 14.924 577,908,389.536
2017-12-21 14.924 15.207 3.463 10.642 1,532,840,206.882
2017-12-22 10.642 12.877 10.233 11.209 452,520,543.965
2017-12-23 11.209 11.335 8.564 10.768 494,018,543.520
2017-12-24 10.768 11.933 10.107 10.862 262,838,286.477
2017-12-25 10.862 11.933 10.799 11.870 217,457,189.312
2017-12-26 11.870 13.665 11.272 11.649 505,425,958.142
2017-12-27 11.649 11.870 10.107 11.492 296,718,738.769
2017-12-28 11.492 12.311 10.799 11.492 243,564,141.499
2017-12-29 11.492 11.775 9.131 10.201 319,160,229.679
2017-12-30 10.201 11.618 10.170 11.051 179,176,927.308
2017-12-31 11.051 13.224 10.673 12.279 265,267,561.525
2018-01-01 12.279 13.381 11.933 12.531 265,889,077.918
2018-01-02 12.531 13.161 12.279 13.003 175,755,486.894
2018-01-03 13.003 14.168 11.681 12.909 296,838,127.138
2018-01-04 12.909 13.192 11.398 11.838 161,730,201.530
2018-01-05 11.838 13.035 11.807 12.563 118,620,457.526
2018-01-06 12.563 13.979 12.437 12.846 254,847,357.367
2018-01-07 12.846 13.224 9.949 11.933 228,249,586.661
2018-01-08 11.933 12.342 10.736 11.114 160,446,617.033
2018-01-09 11.114 11.870 9.760 11.807 195,084,372.020
2018-01-10 11.775 11.964 9.288 10.548 238,304,679.599
2018-01-11 10.548 11.649 10.138 11.461 99,184,411.859
2018-01-12 11.461 12.846 11.461 12.279 158,951,293.389
2018-01-13 12.279 12.688 11.240 11.712 122,085,819.186
2018-01-14 11.712 11.870 10.736 10.925 77,571,122.470
2018-01-15 10.925 10.957 6.045 8.029 394,899,418.115
2018-01-16 8.029 9.225 6.077 8.501 300,519,539.355
2018-01-17 8.501 9.540 8.029 8.532 157,578,530.331
2018-01-18 8.532 9.162 7.556 8.375 114,734,583.813
2018-01-19 8.375 9.918 8.375 9.414 129,423,642.104
2018-01-20 9.414 9.414 8.186 8.721 106,233,571.471
2018-01-21 8.721 9.162 6.675 7.714 145,629,586.973
2018-01-22 7.714 8.312 6.927 7.903 100,281,117.450
2018-01-23 7.903 8.123 7.368 7.745 75,790,306.667
2018-01-24 7.745 8.186 7.336 7.399 59,843,751.283
2018-01-25 7.399 7.745 6.895 7.430 72,372,874.618
2018-01-26 7.430 7.871 7.368 7.745 46,897,220.293
2018-01-27 7.745 8.060 7.682 7.871 36,591,783.723
2018-01-28 7.871 8.155 7.493 8.029 52,159,254.430
2018-01-29 8.029 8.249 6.769 6.990 120,041,290.681
2018-01-30 6.990 7.399 6.832 7.242 45,480,322.804
2018-01-31 7.242 7.273 5.415 5.951 146,186,948.548
2018-02-01 5.951 6.140 4.502 5.667 171,114,513.434
2018-02-02 5.667 6.454 5.101 6.329 77,859,612.293
2018-02-03 6.329 6.549 5.038 5.478 87,800,239.805
2018-02-04 5.478 5.604 4.188 4.534 115,132,303.060
2018-02-05 4.534 5.415 3.778 5.006 135,874,983.672
2018-02-06 5.006 5.919 4.754 5.006 106,085,911.169
2018-02-07 5.006 5.919 5.006 5.541 61,778,146.332
2018-02-08 5.541 6.266 5.227 6.077 62,919,777.166
2018-02-09 6.077 6.643 5.447 5.762 72,342,155.539
2018-02-10 5.762 5.793 4.975 5.258 45,681,983.828
2018-02-11 5.258 6.014 5.258 5.919 39,395,846.805
2018-02-12 5.919 5.919 5.415 5.730 26,952,743.983
2018-02-13 5.730 6.423 5.573 6.391 51,523,195.898
2018-02-14 6.391 6.895 6.203 6.612 77,677,621.572
2018-02-15 6.612 6.864 6.171 6.612 49,515,846.141
2018-02-16 6.612 6.958 6.517 6.927 43,156,979.370
2018-02-17 6.927 6.958 6.014 6.171 47,619,391.464
2018-02-18 6.171 6.801 6.108 6.517 32,058,941.803
2018-02-19 6.517 6.675 5.730 5.919 50,805,523.536
2018-02-20 5.919 6.045 5.321 5.384 60,481,333.945
2018-02-21 5.384 5.825 4.849 5.038 60,401,666.743
2018-02-22 5.038 5.667 4.912 5.384 37,667,201.213
2018-02-23 5.384 5.636 5.101 5.478 35,418,362.246
2018-02-24 5.478 6.171 5.384 5.636 76,517,577.634
2018-02-25 5.636 6.014 5.478 5.825 37,836,799.500
2018-02-26 5.825 6.580 5.636 6.171 64,031,282.288
2018-02-27 6.171 6.360 5.730 5.825 41,789,163.594
2018-02-28 5.825 6.360 5.730 6.203 38,784,694.168
2018-03-01 6.203 6.360 5.825 6.045 24,475,158.290
2018-03-02 6.045 6.203 5.793 5.856 22,634,870.824
2018-03-03 5.856 6.045 5.699 5.951 23,358,807.331
2018-03-04 5.951 5.982 5.793 5.856 17,966,736.445
2018-03-05 5.856 5.982 5.069 5.289 66,614,696.418
2018-03-06 5.289 5.415 4.250 4.817 95,531,539.230
2018-03-07 4.817 4.849 4.250 4.313 41,571,675.303
2018-03-08 4.313 4.408 3.589 4.345 78,496,935.329
2018-03-09 4.345 4.660 3.999 4.062 42,314,296.946
2018-03-10 4.062 4.534 3.873 4.313 39,318,708.642
2018-03-11 4.313 4.471 3.967 4.188 30,731,487.098
2018-03-12 4.188 4.250 3.999 4.093 14,723,145.487
2018-03-13 4.093 4.156 3.432 3.495 41,052,441.090
2018-03-14 3.495 3.621 3.243 3.432 45,217,526.255
2018-03-15 3.432 3.621 3.211 3.432 25,666,138.115
2018-03-16 3.432 3.621 3.337 3.558 34,536,438.676
2018-03-17 3.558 4.125 3.306 3.873 107,108,778.644
2018-03-18 3.873 4.219 3.715 4.156 56,051,504.123
2018-03-19 4.156 4.817 4.030 4.534 68,851,239.580
2018-03-20 4.534 4.723 4.219 4.313 49,569,297.952
2018-03-21 4.313 4.471 3.967 4.156 28,625,723.198
2018-03-22 4.156 4.282 3.904 4.282 24,686,288.421
2018-03-23 4.282 4.471 4.125 4.156 22,787,274.668
2018-03-24 4.156 4.313 3.967 4.156 19,172,477.262
2018-03-25 4.156 4.188 3.715 3.873 28,824,303.092
2018-03-26 3.873 3.904 3.589 3.684 23,576,741.167
2018-03-27 3.684 3.936 3.652 3.715 13,197,432.601
2018-03-28 3.715 3.747 3.337 3.432 41,071,611.631
2018-03-29 3.432 3.589 3.306 3.495 33,394,384.557
2018-03-30 3.495 3.652 3.337 3.369 23,128,955.038
2018-03-31 3.369 3.432 2.960 3.108 36,084,843.866
2018-04-01 3.108 3.337 3.089 3.243 18,086,779.420
2018-04-02 3.243 3.526 3.243 3.495 19,307,235.639
2018-04-03 3.495 3.495 3.007 3.090 22,838,221.306
2018-04-04 3.090 3.130 2.912 3.060 16,841,168.732
2018-04-05 3.060 3.133 2.881 2.933 10,724,385.578
2018-04-06 2.933 3.243 2.917 3.085 12,607,720.831
2018-04-07 3.085 3.306 3.048 3.243 14,466,053.909
2018-04-08 3.243 3.369 3.029 3.119 17,977,010.152
2018-04-09 3.119 3.211 3.023 3.180 10,803,923.848
2018-04-10 3.180 3.369 3.149 3.369 11,924,388.616
2018-04-11 3.369 4.408 3.243 4.219 93,267,561.009
2018-04-12 4.219 4.754 4.030 4.156 119,475,144.895
2018-04-13 4.156 4.628 4.062 4.534 44,777,804.904
2018-04-14 4.534 5.352 4.534 5.258 141,720,864.570
2018-04-15 5.258 5.352 4.786 5.132 97,334,689.636
2018-04-16 5.132 5.258 4.849 4.912 53,227,104.922
2018-04-17 4.912 5.415 4.849 5.321 53,462,678.085
2018-04-18 5.321 5.636 5.132 5.573 57,481,567.382
2018-04-19 5.573 6.360 5.478 6.234 103,964,518.548
2018-04-20 6.234 6.329 5.699 6.077 74,777,035.876
2018-04-21 6.077 6.675 5.888 6.297 107,032,273.709
2018-04-22 6.297 6.927 6.234 6.706 90,298,877.650
2018-04-23 6.706 7.053 6.643 6.706 95,524,241.870
2018-04-24 6.706 6.706 5.415 5.636 177,982,379.658
2018-04-25 5.636 6.517 5.352 6.423 79,843,632.424
2018-04-26 6.423 6.612 5.888 5.951 70,285,064.613
2018-04-27 5.951 6.580 5.888 6.391 65,567,083.497
2018-04-28 6.391 6.738 6.014 6.391 86,994,791.952
2018-04-29 6.391 6.454 6.045 6.171 53,630,150.091
2018-04-30 6.171 6.266 5.699 6.266 64,377,749.901
2018-05-01 6.266 7.399 6.108 7.116 153,296,269.001
2018-05-02 7.116 8.501 6.927 8.123 296,637,716.355
2018-05-03 8.123 8.155 7.336 7.714 128,996,966.910
2018-05-04 7.714 7.777 7.242 7.525 64,821,365.296
2018-05-05 7.525 7.934 6.895 7.242 105,927,976.340
2018-05-06 7.242 7.273 6.517 7.084 100,209,394.879
2018-05-07 7.084 8.029 7.021 7.682 193,610,461.443
2018-05-08 7.682 7.682 7.116 7.210 63,518,309.009
2018-05-09 7.210 7.305 6.706 6.738 51,201,439.570
2018-05-10 6.738 6.738 5.573 5.793 153,614,336.506
2018-05-11 5.793 6.140 5.321 5.982 83,260,547.834
2018-05-12 5.982 6.391 5.699 6.297 56,071,139.699
2018-05-13 6.297 6.360 5.667 6.077 72,482,052.754
2018-05-14 6.077 6.612 5.982 6.266 96,446,801.532
2018-05-15 6.266 6.266 5.636 5.951 77,542,301.123
2018-05-16 5.951 6.171 5.227 5.352 78,552,336.948
2018-05-17 5.352 5.604 5.164 5.541 45,738,495.391
2018-05-18 5.541 5.762 5.352 5.510 30,766,999.560
2018-05-19 5.510 5.825 5.447 5.762 24,487,869.856
2018-05-20 5.762 5.825 5.352 5.447 27,194,173.717
2018-05-21 5.447 5.510 5.069 5.101 37,941,154.626
2018-05-22 5.101 5.195 4.376 4.597 103,184,705.311
2018-05-23 4.597 4.880 4.345 4.849 60,868,005.235
2018-05-24 4.849 5.006 4.534 4.691 40,364,870.259
2018-05-25 4.691 4.880 4.597 4.628 22,051,292.032
2018-05-26 4.628 4.660 4.439 4.597 27,175,398.157
2018-05-27 4.597 4.660 4.219 4.250 34,549,115.073
2018-05-28 4.250 5.227 4.188 5.006 110,619,070.867
2018-05-29 5.006 5.195 4.754 4.943 73,023,481.241
2018-05-30 4.943 5.762 4.880 5.541 122,769,667.630
2018-05-31 5.541 6.140 5.384 6.045 124,035,130.480
2018-06-01 6.045 6.171 5.825 5.951 79,126,095.857
2018-06-02 5.951 6.391 5.478 5.699 145,797,529.492
2018-06-03 5.699 5.825 5.321 5.415 82,050,477.693
2018-06-04 5.415 5.604 5.227 5.510 52,151,077.975
2018-06-05 5.510 5.573 5.101 5.352 42,627,883.148
2018-06-06 5.352 5.573 5.258 5.352 34,798,744.247
2018-06-07 5.352 5.478 5.258 5.384 22,608,960.586
2018-06-08 5.384 5.541 5.132 5.195 32,898,381.169
2018-06-09 5.195 5.195 4.093 4.313 140,180,285.594
2018-06-10 4.313 4.628 4.125 4.565 54,540,199.849
2018-06-11 4.565 4.565 3.810 3.936 75,443,440.956
2018-06-12 3.936 4.062 3.526 3.778 95,860,738.757
2018-06-13 3.778 4.188 3.684 3.999 89,340,575.338
2018-06-14 3.999 4.093 3.621 3.715 54,610,021.698
2018-06-15 3.715 3.873 3.621 3.778 30,081,105.404
2018-06-16 3.778 3.810 3.652 3.684 27,367,235.647
2018-06-17 3.684 3.810 3.400 3.715 68,890,615.293
2018-06-18 3.715 3.936 3.652 3.715 53,158,017.998
2018-06-19 3.715 3.747 3.495 3.652 40,211,572.270
2018-06-20 3.652 3.747 3.589 3.652 16,848,377.682
2018-06-21 3.652 3.715 2.932 3.076 97,242,235.745
2018-06-22 3.076 3.369 3.010 3.274 46,067,619.826
2018-06-23 3.274 3.274 2.787 3.076 73,940,576.069
2018-06-24 3.076 3.337 3.015 3.211 44,896,683.624
2018-06-25 3.211 3.243 2.928 2.957 35,372,241.956
2018-06-26 2.957 3.211 2.890 3.109 31,380,750.756
2018-06-27 3.109 3.149 2.838 2.890 25,833,738.233
2018-06-28 2.890 3.089 2.795 3.031 39,417,343.212
2018-06-29 3.031 3.274 3.030 3.180 34,654,618.680
2018-06-30 3.180 3.432 3.118 3.369 40,900,856.676
2018-07-01 3.369 3.747 3.243 3.684 58,333,361.871
2018-07-02 3.684 3.904 3.558 3.621 68,884,182.766
2018-07-03 3.621 3.967 3.463 3.841 53,103,208.771
2018-07-04 3.841 3.841 3.495 3.621 56,927,054.609
2018-07-05 3.621 3.652 3.211 3.306 63,133,830.119
2018-07-06 3.306 3.463 3.243 3.463 30,165,573.860
2018-07-07 3.463 3.621 3.337 3.400 31,772,311.395
2018-07-08 3.400 3.463 3.243 3.274 26,356,448.840
2018-07-09 3.274 3.274 2.970 3.012 42,617,338.763
2018-07-10 3.012 3.180 2.943 3.149 22,826,125.620
2018-07-11 3.149 3.149 2.928 3.042 26,242,719.882
2018-07-12 3.042 3.149 3.007 3.030 20,869,001.240
2018-07-13 3.030 3.134 3.014 3.057 9,603,274.326
2018-07-14 3.057 3.211 3.047 3.149 16,788,346.654
2018-07-15 3.149 3.495 3.104 3.432 48,431,659.269
2018-07-16 3.432 3.684 3.306 3.589 55,053,689.515
2018-07-17 3.589 3.715 3.369 3.432 51,553,605.416
2018-07-18 3.432 3.432 3.243 3.274 32,685,018.117
2018-07-19 3.274 3.274 2.963 3.025 44,253,133.154
2018-07-20 3.025 3.211 2.966 3.145 20,932,468.140
2018-07-21 3.145 3.180 3.029 3.083 17,198,864.051
2018-07-22 3.083 3.180 2.897 2.933 30,027,382.003
2018-07-23 2.933 3.149 2.854 3.086 37,463,458.489
2018-07-24 3.086 3.211 3.026 3.105 27,134,125.184
2018-07-25 3.105 3.337 3.103 3.211 39,176,811.873
2018-07-26 3.211 3.274 3.063 3.180 32,644,692.561
2018-07-27 3.180 3.243 3.141 3.243 14,370,397.041
2018-07-28 3.243 3.274 3.149 3.180 8,898,902.836
2018-07-29 3.180 3.211 2.994 3.070 17,975,782.455
2018-07-30 3.070 3.107 2.930 2.984 19,364,229.648
2018-07-31 2.984 2.992 2.837 2.917 17,186,977.930
2018-08-01 2.917 2.951 2.750 2.786 19,267,631.785
2018-08-02 2.786 3.046 2.435 3.023 104,783,784.888
2018-08-03 3.023 3.082 2.624 2.673 50,615,484.757
2018-08-04 2.673 3.243 2.662 2.868 67,240,031.793
2018-08-05 2.868 2.925 2.362 2.459 80,706,385.957
2018-08-06 2.459 2.528 2.132 2.266 136,184,027.773
2018-08-07 2.266 2.271 1.872 1.936 82,172,638.891
2018-08-08 1.936 2.121 1.876 2.010 43,394,187.931
2018-08-09 2.010 2.036 1.710 1.802 52,523,294.182
2018-08-10 1.802 1.808 1.578 1.634 39,125,898.389
2018-08-11 1.634 1.739 1.620 1.701 19,687,132.316
2018-08-12 1.701 1.732 1.427 1.436 31,905,016.788
2018-08-13 1.436 1.451 1.271 1.411 44,777,918.439
2018-08-14 1.411 1.556 1.374 1.395 43,074,580.869
2018-08-15 1.395 1.508 1.359 1.464 27,267,460.184
2018-08-16 1.464 1.809 1.457 1.775 49,800,364.813
2018-08-17 1.775 1.810 1.464 1.565 37,305,744.592
2018-08-18 1.565 1.792 1.514 1.693 41,845,007.988
2018-08-19 1.693 1.718 1.531 1.557 31,345,781.851
2018-08-20 1.557 1.698 1.557 1.634 22,275,956.402
2018-08-21 1.634 1.779 1.439 1.503 42,881,680.096
2018-08-22 1.503 1.621 1.496 1.597 21,974,135.703
2018-08-23 1.597 1.666 1.550 1.649 14,520,860.806
2018-08-24 1.649 1.723 1.635 1.695 16,711,074.522
2018-08-25 1.695 1.826 1.628 1.775 19,365,538.357
2018-08-26 1.775 2.194 1.757 2.118 78,393,741.468
2018-08-27 2.118 2.516 2.059 2.421 147,579,421.549
2018-08-28 2.421 2.567 2.230 2.291 99,986,630.130
2018-08-29 2.291 2.298 2.065 2.259 76,177,769.870
2018-08-30 2.259 2.324 2.183 2.235 38,622,013.656
2018-08-31 2.235 2.394 2.223 2.332 38,660,251.058
2018-09-01 2.332 2.342 2.202 2.262 29,997,688.204
2018-09-02 2.262 2.302 2.128 2.202 27,196,231.645
2018-09-03 2.202 2.345 2.167 2.208 30,678,461.091
2018-09-04 2.208 2.257 1.779 1.824 64,448,614.536
2018-09-05 1.824 1.911 1.669 1.893 49,202,557.630
2018-09-06 1.893 1.943 1.735 1.773 30,052,229.335
2018-09-07 1.773 1.861 1.625 1.669 24,582,461.458
2018-09-08 1.669 1.842 1.611 1.752 27,134,976.729
2018-09-09 1.752 1.889 1.741 1.809 22,803,592.315
2018-09-10 1.809 1.836 1.647 1.717 26,399,726.720
2018-09-11 1.717 1.754 1.574 1.727 30,951,461.387
2018-09-12 1.727 1.910 1.727 1.812 33,779,414.404
2018-09-13 1.812 1.944 1.737 1.798 30,949,350.596
2018-09-14 1.798 1.864 1.752 1.792 14,540,773.576
2018-09-15 1.792 1.842 1.743 1.821 12,797,353.642
2018-09-16 1.821 1.854 1.655 1.678 24,992,374.845
2018-09-17 1.678 1.725 1.563 1.679 42,827,716.778
2018-09-18 1.679 1.712 1.589 1.670 24,576,900.689
2018-09-19 1.670 1.833 1.648 1.781 18,938,587.228
2018-09-20 1.781 1.998 1.752 1.979 43,704,681.637
2018-09-21 1.979 2.046 1.805 1.915 31,383,981.251
2018-09-22 1.915 1.996 1.877 1.922 16,538,775.098
2018-09-23 1.922 1.935 1.672 1.762 58,548,383.684
2018-09-24 1.766 1.809 1.655 1.794 31,137,622.968
2018-09-25 1.794 1.820 1.716 1.721 14,473,436.656
2018-09-26 1.721 1.889 1.677 1.843 27,700,547.535
2018-09-27 1.843 1.880 1.753 1.805 19,496,308.016
2018-09-28 1.805 1.809 1.735 1.773 8,717,636.997
2018-09-29 1.773 1.818 1.752 1.788 11,192,285.509
2018-09-30 1.788 1.841 1.703 1.768 16,842,630.616
2018-10-01 1.768 1.798 1.732 1.764 9,141,189.689
2018-10-02 1.764 1.765 1.706 1.744 9,803,497.017
2018-10-03 1.744 1.820 1.737 1.754 11,967,028.294
2018-10-04 1.754 1.858 1.740 1.815 9,873,963.082
2018-10-05 1.815 1.830 1.763 1.782 6,131,657.840
2018-10-06 1.782 1.822 1.757 1.813 5,126,658.588
2018-10-07 1.813 1.921 1.803 1.900 18,317,790.616
2018-10-08 1.900 1.917 1.842 1.867 13,132,767.537
2018-10-09 1.867 1.879 1.795 1.852 12,311,994.258
2018-10-10 1.852 1.852 1.482 1.515 53,249,203.355
2018-10-11 1.515 1.612 1.494 1.544 10,212,141.650
2018-10-12 1.544 1.606 1.540 1.559 5,471,745.046
2018-10-13 1.559 1.605 1.530 1.543 5,908,416.060
2018-10-14 1.543 1.763 1.517 1.616 35,612,846.183
2018-10-15 1.616 1.636 1.590 1.620 4,928,855.620
2018-10-16 1.620 1.675 1.604 1.650 7,216,144.922
2018-10-17 1.650 1.690 1.566 1.581 11,070,392.753
2018-10-18 1.581 1.595 1.544 1.558 5,759,720.748
2018-10-19 1.558 1.617 1.558 1.589 6,335,935.400
2018-10-20 1.589 1.618 1.576 1.576 4,015,942.356
2018-10-21 1.576 1.600 1.547 1.567 4,393,085.317
2018-10-22 1.567 1.596 1.547 1.574 5,506,964.005
2018-10-23 1.574 1.594 1.561 1.565 3,502,719.149
2018-10-24 1.565 1.589 1.550 1.571 5,525,765.509
2018-10-25 1.571 1.585 1.551 1.559 5,072,754.274
2018-10-26 1.559 1.564 1.497 1.513 5,033,017.301
2018-10-27 1.513 1.521 1.496 1.518 3,717,443.553
2018-10-28 1.518 1.521 1.401 1.416 10,223,094.239
2018-10-29 1.416 1.456 1.414 1.425 4,235,668.071
2018-10-30 1.425 1.492 1.379 1.475 8,374,063.208
2018-10-31 1.475 1.516 1.456 1.500 5,958,289.655
2018-11-01 1.500 1.553 1.485 1.534 10,204,431.490
2018-11-02 1.534 1.536 1.491 1.513 3,599,499.751
2018-11-03 1.513 1.624 1.480 1.581 14,560,355.533
2018-11-04 1.581 1.608 1.555 1.598 4,950,349.130
2018-11-05 1.598 1.644 1.571 1.633 10,347,055.722
2018-11-06 1.633 1.655 1.560 1.595 12,203,058.778
2018-11-07 1.595 1.610 1.502 1.528 14,768,713.780
2018-11-08 1.528 1.587 1.488 1.508 9,993,892.743
2018-11-09 1.508 1.574 1.494 1.528 6,441,829.768
2018-11-10 1.528 1.537 1.505 1.530 2,836,549.073
2018-11-11 1.530 1.602 1.526 1.572 8,684,465.166
2018-11-12 1.572 1.606 1.554 1.574 9,247,774.178
2018-11-13 1.574 1.604 1.103 1.387 47,314,285.013
2018-11-14 1.387 1.404 1.228 1.346 25,909,506.826
2018-11-15 1.346 1.354 1.282 1.307 6,490,688.976
2018-11-16 1.307 1.338 1.259 1.297 5,088,537.083
2018-11-17 1.297 1.332 1.291 1.298 4,634,444.871
2018-11-18 1.298 1.298 1.077 1.118 23,764,331.950
2018-11-19 1.118 1.159 0.882 0.959 38,651,850.303
2018-11-20 0.959 1.062 0.935 1.046 14,575,491.292
2018-11-21 1.046 1.070 0.949 0.957 9,978,935.410
2018-11-22 0.957 1.023 0.913 1.010 13,283,217.984
2018-11-23 1.010 1.047 0.825 0.888 15,769,505.586
2018-11-24 0.888 0.937 0.791 0.913 23,155,441.641
2018-11-25 0.913 0.946 0.809 0.868 17,915,240.078
2018-11-26 0.868 0.881 0.812 0.860 9,343,668.349
2018-11-27 0.860 0.992 0.859 0.951 16,986,686.853
2018-11-28 0.951 0.996 0.913 0.972 12,344,520.518
2018-11-29 0.972 0.977 0.872 0.906 11,147,708.712
2018-11-30 0.906 0.960 0.886 0.945 6,275,946.216
2018-12-01 0.945 0.996 0.909 0.925 7,591,272.806
2018-12-02 0.925 0.936 0.834 0.856 9,499,139.250
2018-12-03 0.856 0.915 0.822 0.875 6,974,572.403
2018-12-04 0.875 0.879 0.794 0.808 6,935,101.510
2018-12-05 0.808 0.838 0.708 0.726 10,553,179.914
2018-12-06 0.726 0.805 0.646 0.741 16,360,904.484
2018-12-07 0.741 0.768 0.680 0.717 6,898,604.289
2018-12-08 0.717 0.789 0.708 0.751 6,754,711.806
2018-12-09 0.751 0.764 0.717 0.736 4,114,887.274
2018-12-10 0.736 0.740 0.693 0.708 4,071,242.247
2018-12-11 0.708 0.752 0.705 0.738 3,579,569.349
2018-12-12 0.738 0.740 0.674 0.696 4,885,211.128
2018-12-13 0.696 0.705 0.658 0.676 4,767,540.773
2018-12-14 0.676 0.711 0.653 0.702 6,353,059.505
2018-12-15 0.702 0.748 0.696 0.709 4,812,241.275
2018-12-16 0.709 0.843 0.707 0.819 11,943,561.865
2018-12-17 0.819 0.935 0.795 0.930 12,845,181.525
2018-12-18 0.930 0.996 0.894 0.895 21,348,976.203
2018-12-19 0.895 1.142 0.890 1.113 29,751,964.912
2018-12-20 1.113 1.139 1.017 1.041 22,523,025.965
2018-12-21 1.041 1.117 1.039 1.108 10,740,738.865
2018-12-22 1.108 1.240 1.096 1.162 22,812,654.130
2018-12-23 1.162 1.257 1.118 1.139 19,280,001.297
2018-12-24 1.139 1.143 1.008 1.065 16,189,251.071
2018-12-25 1.065 1.116 1.018 1.063 10,056,015.419
2018-12-26 1.063 1.093 0.997 1.013 9,127,976.881
2018-12-27 1.013 1.184 1.001 1.173 16,782,661.740
2018-12-28 1.173 1.203 1.113 1.132 10,058,497.766
2018-12-29 1.132 1.163 1.105 1.155 6,373,917.773
2018-12-30 1.155 1.190 1.106 1.135 8,299,561.512
2018-12-31 1.135 1.186 1.119 1.182 5,559,260.376
2019-01-01 1.182 1.285 1.168 1.263 13,031,202.840
2019-01-02 1.263 1.276 1.206 1.217 7,322,594.750
2019-01-03 1.217 1.252 1.165 1.206 8,685,883.003
2019-01-04 1.206 1.234 1.177 1.177 5,061,282.496
2019-01-05 1.177 1.244 1.134 1.222 11,019,689.684
2019-01-06 1.222 1.232 1.166 1.184 4,018,620.351
2019-01-07 1.184 1.209 1.142 1.159 6,261,152.731
2019-01-08 1.159 1.199 1.156 1.176 3,679,329.447
2019-01-09 1.176 1.194 0.926 0.988 18,345,670.151
2019-01-10 0.988 1.021 0.975 0.994 5,127,244.809
2019-01-11 0.994 1.003 0.952 0.988 3,786,610.323
2019-01-12 0.988 0.994 0.897 0.906 5,977,804.579
2019-01-13 0.906 0.992 0.856 0.974 9,422,778.265
2019-01-14 0.974 0.988 0.897 0.946 7,694,028.615
2019-01-15 0.946 0.985 0.921 0.942 7,195,771.682
2019-01-16 0.942 1.032 0.917 0.986 7,756,526.562
2019-01-17 0.986 1.000 0.964 0.971 4,554,160.310
2019-01-18 0.971 1.047 0.966 0.997 6,698,066.558
2019-01-19 0.997 1.009 0.917 0.936 6,505,276.108
2019-01-20 0.936 1.006 0.936 0.955 4,218,769.777
2019-01-21 0.955 0.990 0.908 0.972 6,208,766.280

Conversor e Calculadora de Criptomoedas

=