Ranking 1970
Bitcoin Revolution (RBTC)
RBTC
Agora
R$ 28,645.091 (0.18%)
Capitalização
R$ 0
Vol 24H
RBTC 0 (R$ 0)
Aberto 24h
R$ 28,593.581
Baixa/Alta 24h
R$ 28,559.241 - R$ 28,673.707
Último trade
RBTC 0 ( R$ 0) / HuobiPro
Carregando gráfico ...

Descrição

Nenhum registro encontrado

Widget para seu site Bitcoin Revolution (RBTC)

Bitcoin Revolution (RBTC)
9,097.989 BRL (0.18%)
Ranking

1970
Capitalização

R$ 0
VOLUME (24H)

R$ 0

Dados históricos para Bitcoin Revolution (RBTC)

Moeda em BRL
Aberto/Fechado em fuso UTC

De: Para:

Data Abriu Alta Baixa Fechou Volume
2019-01-11 11,537.330 11,537.330 11,511.953 11,537.330 1,023.832
2019-01-12 11,181.108 12,299.206 11,156.518 11,181.108 1,550.829
2019-01-13 11,661.759 11,661.759 11,636.098 11,661.759 9,938.140
2019-01-14 11,401.503 12,541.641 11,367.310 11,401.503 73,129.230
2019-01-15 11,473.132 11,473.132 11,438.718 11,473.132 2,479.356
2019-01-16 11,603.197 11,603.197 11,568.374 11,603.197 6,447.893
2019-01-17 11,485.915 12,060.202 11,485.915 11,485.915 5,984.149
2019-01-18 11,743.242 12,095.529 11,743.242 11,743.242 7,409.982
2019-01-19 11,233.026 11,794.689 11,233.026 11,233.026 9,042.578
2019-01-20 11,246.219 11,808.542 11,246.219 11,246.219 5,340.814
2019-01-21 11,341.052 12,021.507 11,307.016 11,327.450 12,346.906
2019-01-22 11,233.121 11,359.093 11,207.272 11,246.628 92,885.898
2019-01-23 11,329.969 11,329.969 11,290.329 11,295.965 142,103.249
2019-01-24 11,246.911 11,280.758 11,246.911 11,280.758 162,330.114
2019-01-25 11,323.609 11,323.609 11,289.637 11,317.942 175,994.009
2019-01-26 11,219.079 11,224.683 11,185.390 11,213.443 169,210.864
2019-01-27 10,862.258 10,873.120 10,840.502 10,865.501 148,748.710
2019-01-28 10,754.863 10,762.387 10,730.115 10,762.387 130,870.632
2019-01-29 10,916.538 10,916.538 10,883.794 10,916.538 132,308.461
2019-01-30 10,812.386 10,812.386 10,779.956 10,812.386 131,046.129
2019-01-31 10,898.970 10,898.970 10,866.288 10,898.970 118,253.836
2019-02-01 11,047.107 11,157.588 10,888.044 11,042.699 90,903.503
2019-02-02 10,856.811 10,861.156 10,828.569 10,861.156 130,768.305
2019-02-03 10,803.287 10,911.312 10,770.888 10,911.312 133,554.451
2019-02-04 10,963.546 10,963.546 10,822.430 10,845.225 140,987.921
2019-02-05 10,679.204 11,223.266 10,524.234 10,671.742 91,296.751
2019-02-06 10,610.252 10,627.254 10,595.359 10,627.254 131,884.231
2019-02-07 11,523.634 11,523.634 11,489.063 11,523.634 113,692.183
2019-02-08 11,499.170 11,499.170 11,297.949 11,324.396 45,263.612
2019-02-09 11,426.345 11,602.693 11,426.345 11,602.693 100,084.835
2019-02-10 11,370.333 11,370.333 11,336.235 11,366.932 99,256.054
2019-02-11 11,386.012 11,389.444 11,343.885 11,389.444 93,883.188
2019-02-12 11,353.111 11,353.111 11,319.044 11,351.977 117,833.510
2019-02-13 11,297.980 11,299.114 11,265.204 11,297.980 140,546.878
2019-02-14 11,312.999 14,708.381 7,614.415 10,114.834 50,452.794
2019-02-15 10,181.677 11,388.909 10,181.677 11,384.344 139,685.887
2019-02-16 11,553.293 11,557.921 11,523.256 11,557.921 141,122.205
2019-02-17 12,318.758 12,318.758 8,623.134 12,303.960 74,795.767
2019-02-18 12,340.672 12,355.501 12,318.443 12,355.501 144,806.463
2019-02-19 12,512.328 12,512.328 11,226.068 12,512.328 135,633.632
2019-02-20 12,395.802 12,395.802 11,476.028 12,395.802 95,918.729
2019-02-21 12,542.176 15,677.712 12,504.551 12,532.132 69,227.505
2019-02-22 13,052.990 14,500.422 10,527.824 13,977.896 31,184.681
2019-02-23 12,706.213 12,943.737 10,713.617 11,866.664 102,895.855
2019-02-24 12,099.150 12,107.619 12,071.285 12,107.619 71,628.683
2019-02-25 12,020.626 15,025.782 10,942.388 11,603.511 87,293.203
2019-02-26 11,642.521 12,061.053 11,642.521 12,061.053 87,527.074
2019-02-27 12,037.911 12,158.278 12,001.798 12,037.911 65,317.719
2019-02-28 12,063.445 12,304.716 11,615.885 12,063.445 78,038.416
2019-03-01 12,099.527 12,099.527 12,063.225 12,095.907 126,765.103
2019-03-02 11,999.499 12,963.321 11,282.899 12,123.110 99,445.877
2019-03-03 11,865.436 11,865.436 11,712.733 11,744.439 122,142.149
2019-03-04 12,194.234 12,929.757 12,002.711 12,197.887 139,543.827
2019-03-05 12,200.406 12,200.406 12,163.820 12,200.406 101,263.353
2019-03-06 12,224.429 12,957.905 12,187.749 12,224.429 105,753.535
2019-03-07 12,178.492 12,178.492 12,141.969 12,177.264 98,757.613
2019-03-08 12,428.263 12,429.491 12,392.213 12,427.004 138,809.626
2019-03-09 12,370.645 12,373.133 12,336.012 12,373.133 116,220.844
2019-03-10 12,200.122 12,200.122 12,163.537 12,200.122 115,986.564
2019-03-11 12,243.194 12,243.194 12,206.451 12,243.194 115,832.854
2019-03-12 12,211.299 12,211.299 12,174.651 12,211.299 98,545.183
2019-03-13 12,220.745 12,220.745 12,184.096 12,210.953 110,008.460
2019-03-14 12,354.556 12,364.443 12,327.353 12,364.443 109,400.578
2019-03-15 12,679.073 12,679.073 12,641.039 12,679.073 117,053.215
2019-03-16 12,587.735 12,587.735 12,549.984 12,587.735 110,809.818
2019-03-17 12,558.926 12,558.926 12,521.238 12,558.926 140,408.785
2019-03-18 12,670.037 12,670.037 12,632.034 12,666.227 108,410.246
2019-03-19 12,768.869 12,772.710 12,734.392 12,772.710 109,538.766
2019-03-20 12,584.366 12,584.366 12,546.615 12,584.366 114,152.778
2019-03-21 12,596.677 12,596.677 12,558.895 12,596.677 121,192.622
2019-03-22 12,616.733 12,616.733 12,578.888 12,616.733 122,912.211
2019-03-23 12,575.487 12,575.487 12,537.768 12,569.190 112,959.305
2019-03-24 12,350.306 12,356.477 12,319.419 12,356.477 119,215.296
2019-03-25 12,412.111 12,412.111 12,374.864 12,412.111 128,465.360
2019-03-26 12,738.800 12,738.800 12,700.578 12,738.800 131,337.020
2019-03-27 12,708.795 12,708.795 12,670.667 12,694.816 130,883.541
2019-03-28 12,930.482 12,944.713 12,905.892 12,944.713 123,622.011
2019-03-29 12,965.965 12,965.965 12,927.081 12,960.770 124,928.862
2019-03-30 12,943.642 12,948.837 12,909.985 12,948.837 135,315.349
2019-03-31 13,070.464 13,070.464 13,031.265 13,070.464 129,815.850
2019-04-01 15,449.508 15,449.508 15,403.162 15,449.508 171,335.036
2019-04-02 15,668.833 15,668.833 15,621.826 15,668.833 178,781.383
2019-04-03 15,469.753 15,469.753 15,423.344 15,469.753 165,526.354
2019-04-04 15,891.244 15,891.244 15,843.576 15,891.244 167,970.446
2019-04-05 15,922.792 15,922.792 15,890.961 15,922.792 198,875.665
2019-04-06 16,375.894 16,375.894 16,326.777 16,375.894 198,148.328
2019-04-07 16,668.485 16,668.485 16,648.492 16,668.485 206,355.828
2019-04-08 16,376.335 16,376.335 16,356.688 16,361.600 166,070.227
2019-04-09 16,730.573 16,745.655 16,697.105 16,743.986 144,031.773
2019-04-10 15,893.857 15,895.432 15,879.532 15,895.432 149,035.571
2019-04-11 15,999.143 15,999.143 15,967.155 15,999.143 168,470.996
2019-04-12 15,996.499 15,996.499 15,964.510 15,996.499 139,921.364
2019-04-13 16,263.901 16,263.901 16,218.374 16,263.901 136,291.481
2019-04-14 15,859.885 15,859.885 15,812.311 15,859.885 109,417.359
2019-04-15 16,412.574 16,412.574 16,371.549 16,412.574 163,239.466
2019-04-16 16,486.407 16,486.407 16,453.442 16,486.407 163,132.984
2019-04-17 16,654.820 16,654.820 16,621.509 16,654.820 154,806.566
2019-04-18 16,673.019 18,340.311 15,550.922 16,673.019 175,566.883
2019-04-19 16,769.520 16,769.520 16,611.875 16,662.188 136,746.566
2019-04-20 16,598.242 17,039.253 16,598.242 16,705.165 107,063.409
2019-04-21 16,985.162 16,985.162 16,834.002 16,849.272 178,096.803
2019-04-22 17,300.390 17,439.901 17,286.442 17,352.687 162,403.789
2019-04-23 17,087.929 17,517.260 17,055.279 17,084.497 121,692.888
2019-04-24 16,170.170 16,254.708 16,166.927 16,204.332 143,619.004
2019-04-25 16,428.474 16,479.574 16,390.597 16,397.178 116,157.622
2019-04-26 16,382.726 16,465.060 16,377.783 16,465.060 110,250.045
2019-04-27 16,565.497 16,600.351 16,510.713 16,517.356 118,330.345
2019-04-28 16,409.300 16,491.759 16,397.745 16,458.763 167,550.215
2019-04-29 16,812.844 16,846.533 16,757.241 16,762.310 153,911.539
2019-04-30 16,884.158 16,969.010 16,884.158 16,950.339 123,601.860
2019-05-01 17,300.012 17,319.061 17,282.696 17,294.817 126,719.135
2019-05-02 18,089.217 18,114.563 18,016.739 18,074.703 137,458.129
2019-05-03 18,347.080 18,387.539 18,288.235 18,313.989 144,442.433
2019-05-04 18,169.914 18,242.896 18,169.914 18,231.939 142,045.033
2019-05-05 18,087.297 18,098.159 18,061.951 18,098.159 142,722.088
2019-05-06 18,322.963 18,322.963 18,224.005 18,286.314 150,569.524
2019-05-07 18,849.204 18,886.986 18,773.672 18,796.341 155,257.778
2019-05-08 19,339.175 19,432.465 19,335.302 19,424.689 189,487.822
2019-05-09 20,011.130 20,019.127 19,979.078 20,019.127 180,332.307
2019-05-10 22,642.054 22,642.054 22,522.065 22,560.540 213,309.906
2019-05-11 21,890.033 21,969.124 21,890.033 21,920.794 187,773.522
2019-05-12 24,524.327 24,578.387 24,504.649 24,531.695 204,103.700
2019-05-13 25,077.772 28,140.577 24,999.878 25,014.959 814,487.062
2019-05-14 25,653.476 27,312.866 25,650.895 26,024.528 187,402.628
2019-05-15 25,039.612 25,039.612 24,742.109 24,791.698 172,203.143
2019-05-16 23,210.675 23,906.999 23,161.936 23,210.675 126,474.968
2019-05-17 22,877.311 22,877.311 22,831.563 22,875.013 4,326,808.625
2019-05-18 25,793.585 26,828.027 25,685.245 25,796.167 219,267.418
2019-05-19 25,182.680 25,434.498 25,069.365 25,170.086 176,870.208
2019-05-20 25,011.622 25,024.121 24,974.060 25,019.115 174,433.262
2019-05-21 24,008.507 24,013.324 23,965.309 24,013.324 148,498.404
2019-05-22 24,799.223 24,799.223 24,749.634 24,799.223 157,896.669
2019-05-23 25,176.729 25,176.729 25,126.385 25,176.729 168,558.209
2019-05-24 25,374.235 25,374.235 25,323.481 25,374.235 150,722.951
2019-05-25 27,474.605 27,474.605 27,419.664 27,474.605 163,226.620
2019-05-26 27,660.178 27,660.178 27,604.859 27,640.815 148,016.556
2019-05-27 27,432.163 27,451.369 27,396.459 27,451.369 145,931.488
2019-05-28 27,280.436 27,280.436 27,212.240 27,261.325 239,790.621
2019-05-29 26,039.609 26,057.839 25,992.697 25,992.697 158,061.588
2019-05-30 26,854.538 26,921.853 26,792.638 26,921.853 156,442.877
2019-05-31 26,938.225 26,938.225 26,884.354 26,938.225 174,451.933
2019-06-01 27,511.380 27,511.380 27,384.841 27,456.344 164,573.332
2019-06-02 25,497.436 25,548.537 25,433.553 25,548.537 192,303.847
2019-06-03 24,172.576 24,172.576 24,071.036 24,165.334 263,885.460
2019-06-04 24,523.571 24,530.939 24,445.079 24,530.939 260,763.872
2019-06-05 24,581.535 24,581.535 24,500.430 24,581.535 237,850.951
2019-06-06 25,196.345 25,196.345 25,145.937 25,176.194 261,328.903
2019-06-07 24,959.577 24,979.570 24,929.603 24,949.596 262,968.741
2019-06-08 24,036.560 24,065.432 23,983.602 24,065.432 275,308.531
2019-06-09 25,254.183 25,304.685 25,173.360 25,236.520 279,368.280
2019-06-10 24,910.303 25,027.459 24,877.904 24,977.586 247,203.185
2019-06-11 25,787.823 25,813.547 25,684.867 25,718.336 265,670.412
2019-06-12 25,911.623 25,981.614 25,877.902 25,929.758 264,483.519
2019-06-13 27,373.003 27,427.755 27,279.933 27,356.567 288,064.648
2019-06-14 27,858.786 27,931.265 27,819.744 27,867.129 289,818.146
2019-06-15 28,659.955 28,725.885 28,611.216 28,642.827 144,490.573

Conversor e Calculadora de Criptomoedas

=