Ranking 1635
Cardano (ADA)
ADA
Agora
R$ 0.2299355392 (-3.72%)
Capitalização
R$ 5.96 B
Vol 24H
ADA 8.44 M (R$ 1.96 M)
Aberto 24h
R$ 0.2388143318
Baixa/Alta 24h
R$ 0.2242052547 - R$ 0.2445761014
Último trade
ADA 9,151.969 ( R$ 2,103.354) / Kraken
Carregando gráfico ...

Descrição

Twitter

Reddit

Código do repositório Github

Widget para seu site Cardano (ADA)

Cardano (ADA)
0.07303 BRL (-3.72%)
Ranking

1635
Capitalização

R$ 1.89 B
VOLUME (24H)

R$ 1.96 M

Dados históricos para Cardano (ADA)

Moeda em BRL
Aberto/Fechado em fuso UTC

De: Para:

Data Abriu Alta Baixa Fechou Volume
2017-12-29 1.560 2.185 4.164 5.849 138,950,578.515
2017-12-30 1.858 2.330 5.849 7.038 88,931,907.824
2017-12-31 2.235 2.251 6.265 6.961 93,218,454.438
2018-01-01 2.211 2.519 6.691 7.554 62,377,869.556
2018-01-02 2.399 3.463 7.535 10.904 151,372,320.235
2018-01-03 3.495 4.345 10.310 11.202 145,931,869.640
2018-01-04 3.621 4.093 8.922 10.012 144,898,316.177
2018-01-05 3.180 3.400 9.001 10.310 69,752,598.242
2018-01-06 3.243 3.306 9.705 10.012 37,088,329.311
2018-01-07 3.180 3.211 7.295 8.922 67,062,502.184
2018-01-08 2.834 3.004 7.653 8.030 46,887,579.656
2018-01-09 2.550 2.611 6.502 7.698 66,072,537.526
2018-01-10 2.456 2.465 5.056 6.741 87,179,555.389
2018-01-11 2.138 2.928 6.255 8.872 78,766,466.080
2018-01-12 2.828 3.019 8.257 8.714 63,451,250.494
2018-01-13 2.768 2.802 7.137 7.930 54,139,917.807
2018-01-14 2.519 2.728 7.435 7.633 39,225,296.250
2018-01-15 2.432 2.504 4.461 6.047 143,172,767.582
2018-01-16 1.889 2.153 4.302 6.188 151,053,084.923
2018-01-17 1.968 2.203 5.948 6.444 20,900,764.462
2018-01-18 2.047 2.193 5.839 6.385 57,008,710.525
2018-01-19 2.040 2.287 6.344 6.987 37,870,431.275
2018-01-20 2.219 2.219 5.715 6.047 49,453,330.315
2018-01-21 1.941 2.015 5.056 5.626 46,857,094.784
2018-01-22 1.794 1.858 5.121 5.552 37,324,506.801
2018-01-23 1.769 2.047 5.323 6.225 40,154,501.916
2018-01-24 1.984 2.157 6.131 6.364 38,305,419.805
2018-01-25 2.021 2.062 5.561 6.214 83,337,864.707
2018-01-26 1.973 2.021 5.898 6.159 26,178,565.132
2018-01-27 1.956 2.110 6.078 6.367 31,669,095.928
2018-01-28 2.022 2.036 5.779 5.859 26,886,346.483
2018-01-29 1.861 1.899 4.957 5.056 45,698,089.025
2018-01-30 1.617 1.628 4.590 5.028 30,432,307.406
2018-01-31 1.597 1.643 3.836 4.180 44,853,381.159
2018-02-01 1.328 1.328 2.932 4.012 112,699,538.492
2018-02-02 1.259 1.633 3.423 4.600 69,109,136.272
2018-02-03 1.461 1.536 3.608 3.787 169,587,725.417
2018-02-04 1.203 1.247 2.890 3.142 94,113,496.182
2018-02-05 0.998 1.175 2.589 3.559 125,492,822.901
2018-02-06 1.130 1.196 3.152 3.281 81,626,107.716
2018-02-07 1.042 1.137 3.152 3.419 48,446,401.067
2018-02-08 1.086 1.215 3.172 3.757 46,151,391.516
2018-02-09 1.193 1.381 3.549 3.777 117,831,615.859
2018-02-10 1.200 1.200 3.370 3.458 43,287,642.088
2018-02-11 1.098 1.206 3.458 3.678 25,307,985.257
2018-02-12 1.169 1.178 3.390 3.547 17,747,115.765
2018-02-13 1.127 1.244 3.470 3.896 48,094,032.300
2018-02-14 1.237 1.273 3.668 3.866 37,729,694.462
2018-02-15 1.225 1.244 3.672 3.866 25,622,453.160
2018-02-16 1.228 1.318 3.821 4.064 40,128,161.811
2018-02-17 1.291 1.292 3.569 3.569 44,014,292.238
2018-02-18 1.133 1.217 3.569 3.717 20,884,802.781
2018-02-19 1.183 1.219 3.407 3.430 28,613,527.667
2018-02-20 1.086 1.118 3.222 3.299 25,520,078.764
2018-02-21 1.048 1.094 3.014 3.073 18,966,247.168
2018-02-22 0.976 1.060 2.970 3.211 17,225,823.170
2018-02-23 1.020 1.038 2.865 2.942 15,163,421.598
2018-02-24 0.945 1.061 2.922 3.204 19,116,777.830
2018-02-25 1.018 1.044 3.002 3.206 18,784,549.018
2018-02-26 1.018 1.054 3.148 3.251 12,061,439.794
2018-02-27 1.033 1.046 2.984 3.012 13,468,959.997
2018-02-28 0.953 0.977 2.799 2.974 23,823,043.822
2018-03-01 0.945 0.955 2.817 2.866 15,302,566.863
2018-03-02 0.910 0.962 2.857 2.899 12,386,651.120
2018-03-03 0.921 0.954 2.805 2.974 12,058,794.483
2018-03-04 0.945 1.005 2.863 2.924 16,656,210.741
2018-03-05 0.924 0.941 2.740 2.746 18,778,779.295
2018-03-06 0.872 0.891 2.230 2.380 23,040,934.423
2018-03-07 0.756 0.780 2.092 2.107 18,832,237.584
2018-03-08 0.669 0.686 1.814 2.138 23,311,787.548
2018-03-09 0.679 0.700 1.942 1.986 20,241,816.838
2018-03-10 0.631 0.701 1.880 2.171 16,405,322.406
2018-03-11 0.689 0.732 2.070 2.161 23,242,981.794
2018-03-12 0.686 0.708 2.082 2.155 9,402,225.133
2018-03-13 0.684 0.723 1.847 1.916 20,216,968.556
2018-03-14 0.609 0.620 1.657 1.821 25,160,205.878
2018-03-15 0.578 0.578 1.695 1.726 21,329,558.888
2018-03-16 0.548 0.559 1.487 1.487 14,111,986.584
2018-03-17 0.479 0.520 1.222 1.537 53,512,345.450
2018-03-18 0.483 0.598 1.517 1.883 68,461,935.179
2018-03-19 0.600 0.666 1.732 1.972 43,006,681.266
2018-03-20 0.626 0.705 1.952 2.057 44,912,954.544
2018-03-21 0.654 0.683 1.836 1.974 50,194,953.611
2018-03-22 0.625 0.625 1.781 1.867 27,834,692.467
2018-03-23 0.593 0.636 1.794 1.840 37,565,217.155
2018-03-24 0.584 0.594 1.784 1.820 12,354,725.280
2018-03-25 0.578 0.580 1.545 1.638 28,849,225.957
2018-03-26 0.520 0.525 1.460 1.508 19,245,756.316
2018-03-27 0.479 0.511 1.506 1.569 12,023,129.221
2018-03-28 0.498 0.503 1.391 1.415 27,399,932.435
2018-03-29 0.449 0.472 1.310 1.426 20,801,523.499
2018-03-30 0.453 0.498 1.381 1.491 15,295,320.980
2018-03-31 0.474 0.495 1.367 1.469 15,733,388.618
2018-04-01 0.467 0.492 1.446 1.515 10,862,164.633
2018-04-02 0.481 0.539 1.506 1.683 33,303,410.869
2018-04-03 0.537 0.556 1.471 1.507 50,249,917.701
2018-04-04 0.477 0.490 1.388 1.446 19,463,490.676
2018-04-05 0.463 0.469 1.388 1.406 15,096,126.699
2018-04-06 0.446 0.475 1.399 1.445 22,550,255.173
2018-04-07 0.459 0.500 1.445 1.552 10,745,001.574
2018-04-08 0.493 0.522 1.432 1.487 40,815,995.918
2018-04-09 0.472 0.497 1.449 1.542 9,687,255.581
2018-04-10 0.490 0.531 1.511 1.653 28,924,359.543
2018-04-11 0.525 0.696 1.620 2.147 93,458,303.443
2018-04-12 0.682 0.706 1.937 1.985 70,400,003.941
2018-04-13 0.630 0.674 1.945 2.028 27,223,316.732
2018-04-14 0.644 0.740 2.022 2.252 36,575,567.337
2018-04-15 0.715 0.816 2.096 2.555 98,317,298.228
2018-04-16 0.811 0.866 2.398 2.398 105,534,743.348
2018-04-17 0.762 0.833 2.395 2.608 23,489,721.099
2018-04-18 0.828 0.867 2.571 2.694 40,575,687.144
2018-04-19 0.848 0.977 2.645 2.993 63,702,295.556
2018-04-20 0.951 0.968 2.658 2.827 58,954,706.399
2018-04-21 0.898 0.934 2.730 2.777 33,718,746.573
2018-04-22 0.890 0.912 2.776 2.867 17,177,842.266
2018-04-23 0.910 1.008 2.808 3.054 57,742,781.227
2018-04-24 0.977 0.980 2.578 2.684 73,582,538.031
2018-04-25 0.853 0.925 2.540 2.908 34,168,109.994
2018-04-26 0.923 0.963 2.816 2.826 41,367,274.559
2018-04-27 0.898 1.148 2.786 3.537 88,848,898.873
2018-04-28 1.121 1.223 3.384 3.591 82,935,326.917
2018-04-29 1.140 1.149 3.278 3.353 55,132,960.880
2018-04-30 1.065 1.135 3.155 3.540 51,693,681.000
2018-05-01 1.120 1.185 3.436 3.673 26,399,369.778
2018-05-02 1.167 1.222 3.618 3.640 31,871,123.374
2018-05-03 1.156 1.161 3.432 3.541 33,547,217.185
2018-05-04 1.125 1.181 3.541 3.606 18,194,798.816
2018-05-05 1.145 1.156 3.331 3.421 35,443,626.232
2018-05-06 1.098 1.100 3.115 3.297 28,685,801.818
2018-05-07 1.047 1.086 3.134 3.198 19,697,622.993
2018-05-08 1.016 1.023 2.941 3.162 26,172,222.134
2018-05-09 1.004 1.019 2.878 2.898 21,719,532.812
2018-05-10 0.920 0.925 2.457 2.548 63,810,109.072
2018-05-11 0.809 0.878 2.311 2.599 41,387,129.215
2018-05-12 0.826 0.896 2.548 2.740 19,388,202.247
2018-05-13 0.873 0.875 2.483 2.650 32,107,352.609
2018-05-14 0.842 0.868 2.491 2.535 11,446,473.930
2018-05-15 0.798 0.804 2.363 2.508 15,694,439.740
2018-05-16 0.797 0.822 2.359 2.379 15,976,669.836
2018-05-17 0.756 0.795 2.282 2.422 12,296,354.453
2018-05-18 0.769 0.781 2.333 2.390 6,182,391.705
2018-05-19 0.759 0.819 2.363 2.533 11,703,914.628
2018-05-20 0.804 0.819 2.410 2.439 9,598,731.575
2018-05-21 0.775 0.779 2.171 2.200 16,739,487.644
2018-05-22 0.696 0.701 1.911 1.983 30,660,051.323
2018-05-23 0.630 0.665 1.865 2.043 26,694,489.287
2018-05-24 0.656 0.660 1.894 1.969 11,208,583.556
2018-05-25 0.626 0.644 1.907 1.937 11,509,332.021
2018-05-26 0.615 0.616 1.819 1.919 9,511,623.952
2018-05-27 0.610 0.614 1.696 1.720 13,425,847.716
2018-05-28 0.541 0.676 1.694 2.006 25,714,632.424
2018-05-29 0.635 0.683 1.946 2.091 22,284,261.054
2018-05-30 0.664 0.718 2.016 2.210 22,582,233.851
2018-05-31 0.702 0.717 2.123 2.184 12,810,122.409
2018-06-01 0.694 0.722 2.149 2.242 11,777,951.229
2018-06-02 0.712 0.744 2.187 2.240 14,311,472.904
2018-06-03 0.712 0.729 2.031 2.094 16,210,204.492
2018-06-04 0.665 0.698 2.006 2.162 20,086,218.697
2018-06-05 0.687 0.692 2.054 2.130 15,474,254.663
2018-06-06 0.677 0.690 2.031 2.083 12,733,077.577
2018-06-07 0.662 0.665 1.985 2.032 10,196,244.728
2018-06-08 0.645 0.660 1.985 1.988 3,819,987.926
2018-06-09 0.631 0.631 1.670 1.730 26,909,550.182
2018-06-10 0.549 0.569 1.634 1.779 15,754,139.914
2018-06-11 0.562 0.570 1.576 1.632 16,443,268.078
2018-06-12 0.518 0.521 1.447 1.578 16,965,822.413
2018-06-13 0.494 0.550 1.486 1.685 25,324,969.673
2018-06-14 0.535 0.538 1.581 1.593 8,613,412.692
2018-06-15 0.506 0.519 1.564 1.606 5,396,505.018
2018-06-16 0.510 0.518 1.586 1.587 2,805,596.491
2018-06-17 0.504 0.531 1.543 1.629 9,022,998.202
2018-06-18 0.517 0.538 1.598 1.644 10,316,598.418
2018-06-19 0.525 0.525 1.553 1.607 12,091,653.543
2018-06-20 0.508 0.515 1.556 1.574 5,544,891.079
2018-06-21 0.500 0.501 1.335 1.372 16,535,260.481
2018-06-22 0.436 0.447 1.322 1.361 6,310,234.447
2018-06-23 0.434 0.434 1.186 1.294 13,844,541.384
2018-06-24 0.411 0.437 1.254 1.343 9,243,063.232
2018-06-25 0.427 0.427 1.239 1.239 4,741,658.841
2018-06-26 0.394 0.403 1.219 1.260 4,354,214.246
2018-06-27 0.400 0.405 1.160 1.175 4,854,267.028
2018-06-28 0.373 0.399 1.122 1.236 9,382,049.094
2018-06-29 0.393 0.452 1.236 1.373 16,842,664.207
2018-06-30 0.436 0.459 1.319 1.413 9,185,388.404
2018-07-01 0.449 0.503 1.364 1.522 23,516,622.979
2018-07-02 0.483 0.507 1.462 1.485 16,210,490.783
2018-07-03 0.472 0.502 1.443 1.498 12,502,936.275
2018-07-04 0.476 0.491 1.418 1.467 13,578,787.559
2018-07-05 0.464 0.464 1.374 1.433 11,153,433.694
2018-07-06 0.455 0.468 1.363 1.472 6,391,597.724
2018-07-07 0.468 0.471 1.420 1.438 6,467,391.027
2018-07-08 0.457 0.461 1.380 1.380 5,498,000.617
2018-07-09 0.438 0.443 1.257 1.269 15,908,111.116
2018-07-10 0.403 0.422 1.238 1.297 6,517,460.026
2018-07-11 0.412 0.412 1.230 1.247 1,600,662.931
2018-07-12 0.396 0.396 1.247 1.247 0.000
2018-07-13 0.396 0.396 1.247 1.247 0.000
2018-07-14 0.396 0.396 1.247 1.247 0.000
2018-07-15 0.396 0.396 1.247 1.247 0.000
2018-07-16 0.396 0.396 1.247 1.247 0.000
2018-07-17 0.396 0.396 1.247 1.247 0.000
2018-07-18 0.396 0.396 1.247 1.247 0.000
2018-07-19 0.396 0.396 1.247 1.247 0.000
2018-07-20 0.396 0.396 1.247 1.247 0.000
2018-07-21 0.396 0.396 1.247 1.247 0.000
2018-07-22 0.396 0.396 1.247 1.247 0.000
2018-07-23 0.396 0.396 1.247 1.247 0.000
2018-07-24 0.396 0.396 1.247 1.247 0.000
2018-07-25 0.396 0.396 1.247 1.247 0.000
2018-07-26 0.396 0.396 1.247 1.247 0.000
2018-07-27 0.396 0.396 1.247 1.247 0.000
2018-07-28 0.396 0.396 1.247 1.247 0.000
2018-07-29 0.396 0.396 1.247 1.247 0.000
2018-07-30 0.396 0.396 1.247 1.247 0.000
2018-07-31 0.396 0.396 1.247 1.247 0.000
2018-08-01 0.396 0.396 1.247 1.247 0.000
2018-08-02 0.396 0.396 1.247 1.247 0.000
2018-08-03 0.396 0.396 1.247 1.247 0.000
2018-08-04 0.396 0.396 1.247 1.247 0.000
2018-08-05 0.396 0.396 1.247 1.247 0.000
2018-08-06 0.396 0.396 1.247 1.247 0.000
2018-08-07 0.396 0.396 1.247 1.247 0.000
2018-08-08 0.396 0.396 1.247 1.247 0.000
2018-08-09 0.396 0.396 1.247 1.247 0.000
2018-08-10 0.396 0.396 1.247 1.247 0.000
2018-08-11 0.396 0.396 1.247 1.247 0.000
2018-08-12 0.396 0.396 1.247 1.247 0.000
2018-08-13 0.396 0.396 1.247 1.247 0.000
2018-08-14 0.396 0.396 1.247 1.247 0.000
2018-08-15 0.396 0.396 1.247 1.247 0.000
2018-08-16 0.396 0.396 1.247 1.247 0.000
2018-08-17 0.396 0.396 1.247 1.247 0.000
2018-08-18 0.396 0.396 1.247 1.247 0.000
2018-08-19 0.396 0.396 1.247 1.247 0.000
2018-08-20 0.396 0.396 1.247 1.247 0.000
2018-08-21 0.396 0.396 0.892 0.932 44,841.226
2018-08-22 0.296 0.296 0.844 0.917 24,642.684
2018-08-23 0.291 0.298 0.862 0.932 32,669.819
2018-08-24 0.296 0.313 0.902 0.920 28,846.831
2018-08-25 0.292 0.313 0.920 0.943 24,757.577
2018-08-26 0.299 0.315 0.930 0.962 17,784.007
2018-08-27 0.306 0.345 0.962 1.045 79,720.180
2018-08-28 0.332 0.343 1.004 1.051 104,895.198
2018-08-29 0.334 0.343 0.971 1.001 75,300.919
2018-08-30 0.318 0.328 0.976 1.030 34,838.608
2018-08-31 0.327 0.353 1.006 1.088 131,219.541
2018-09-01 0.346 0.346 1.025 1.051 110,348.297
2018-09-02 0.334 0.337 1.027 1.039 72,292.986
2018-09-03 0.330 0.343 1.031 1.071 87,581.667
2018-09-04 0.340 0.340 0.867 0.867 131,686.845
2018-09-05 0.275 0.283 0.833 0.872 91,155.737
2018-09-06 0.277 0.305 0.843 0.847 48,813.307
2018-09-07 0.269 0.278 0.785 0.788 95,678.491
2018-09-08 0.250 0.266 0.765 0.797 39,180.249
2018-09-09 0.253 0.260 0.736 0.743 59,904.185
2018-09-10 0.236 0.250 0.677 0.689 30,016.082
2018-09-11 0.219 0.228 0.606 0.653 95,362.065
2018-09-12 0.208 0.236 0.625 0.707 86,176.584
2018-09-13 0.224 0.227 0.644 0.690 65,609.275
2018-09-14 0.219 0.226 0.666 0.693 21,180.831
2018-09-15 0.220 0.234 0.682 0.692 130,108.580
2018-09-16 0.220 0.228 0.638 0.654 35,254.463
2018-09-17 0.208 0.242 0.638 0.708 73,321.669
2018-09-18 0.225 0.236 0.680 0.722 82,225.023
2018-09-19 0.224 0.261 0.704 0.793 90,184.154
2018-09-20 0.252 0.278 0.724 0.871 212,885.762
2018-09-21 0.277 0.277 0.793 0.823 46,786.771
2018-09-22 0.261 0.299 0.823 0.883 195,241.134
2018-09-23 0.280 0.294 0.822 0.823 119,436.827
2018-09-24 0.261 0.267 0.743 0.803 105,807.897
2018-09-25 0.255 0.267 0.735 0.793 101,614.060
2018-09-26 0.252 0.283 0.778 0.867 234,262.873
2018-09-27 0.275 0.283 0.823 0.833 117,565.729
2018-09-28 0.264 0.280 0.784 0.845 153,404.767
2018-09-29 0.271 0.277 0.803 0.839 206,345.395
2018-09-30 0.266 0.283 0.824 0.853 274,965.081
2018-10-01 0.271 0.277 0.816 0.836 143,994.358
2018-10-02 0.267 0.267 0.783 0.807 420,114.018
2018-10-03 0.256 0.269 0.802 0.810 853,653.648
2018-10-04 0.257 0.265 0.794 0.828 1,230,453.851
2018-10-05 0.263 0.267 0.800 0.806 971,293.924
2018-10-06 0.256 0.273 0.796 0.839 1,335,196.883
2018-10-07 0.267 0.279 0.805 0.860 2,291,188.545
2018-10-08 0.273 0.276 0.835 0.855 1,449,251.590
2018-10-09 0.272 0.275 0.822 0.848 1,510,179.600
2018-10-10 0.269 0.269 0.686 0.694 4,923,522.045
2018-10-11 0.220 0.247 0.682 0.722 1,764,557.248
2018-10-12 0.229 0.244 0.708 0.745 1,024,275.096
2018-10-13 0.237 0.242 0.672 0.698 1,162,421.616
2018-10-14 0.222 0.242 0.682 0.728 5,084,053.342
2018-10-15 0.231 0.256 0.720 0.743 1,638,165.785
2018-10-16 0.236 0.251 0.737 0.760 2,081,669.372
2018-10-17 0.241 0.250 0.722 0.738 1,586,797.772
2018-10-18 0.235 0.244 0.724 0.748 1,000,310.071
2018-10-19 0.237 0.249 0.736 0.763 1,607,509.317
2018-10-20 0.242 0.249 0.749 0.752 683,566.219
2018-10-21 0.239 0.247 0.735 0.753 687,792.472
2018-10-22 0.239 0.244 0.699 0.735 1,476,555.149
2018-10-23 0.233 0.242 0.729 0.731 1,086,154.467
2018-10-24 0.232 0.240 0.723 0.732 953,645.330
2018-10-25 0.232 0.239 0.714 0.733 834,544.557
2018-10-26 0.233 0.239 0.722 0.738 510,978.310
2018-10-27 0.234 0.238 0.719 0.727 414,558.616
2018-10-28 0.231 0.235 0.679 0.692 2,717,850.465
2018-10-29 0.220 0.242 0.682 0.693 1,259,998.862
2018-10-30 0.220 0.227 0.672 0.694 1,152,794.506
2018-10-31 0.220 0.227 0.687 0.711 550,204.754
2018-11-01 0.226 0.233 0.699 0.724 1,196,236.299
2018-11-02 0.230 0.233 0.698 0.721 1,001,015.289
2018-11-03 0.229 0.245 0.706 0.771 4,836,894.117
2018-11-04 0.245 0.248 0.740 0.757 1,904,533.430
2018-11-05 0.240 0.255 0.757 0.801 3,353,089.219
2018-11-06 0.254 0.257 0.765 0.779 2,846,915.493
2018-11-07 0.248 0.249 0.754 0.756 2,934,064.254
2018-11-08 0.240 0.247 0.727 0.735 1,941,061.032
2018-11-09 0.233 0.247 0.728 0.744 1,151,508.876
2018-11-10 0.236 0.246 0.735 0.758 2,740,262.900
2018-11-11 0.241 0.246 0.735 0.754 950,859.054
2018-11-12 0.240 0.245 0.719 0.729 2,590,617.478
2018-11-13 0.231 0.241 0.584 0.627 8,733,751.810
2018-11-14 0.199 0.209 0.554 0.622 4,406,947.293
2018-11-15 0.198 0.207 0.587 0.602 1,538,390.605
2018-11-16 0.191 0.199 0.582 0.623 1,351,166.792
2018-11-17 0.198 0.205 0.597 0.626 1,484,703.918
2018-11-18 0.199 0.219 0.511 0.548 5,383,074.747
2018-11-19 0.174 0.189 0.417 0.441 6,326,974.505
2018-11-20 0.141 0.156 0.429 0.474 2,501,929.509
2018-11-21 0.151 0.160 0.438 0.438 1,594,821.239
2018-11-22 0.139 0.145 0.407 0.430 1,736,573.353
2018-11-23 0.137 0.144 0.332 0.375 3,117,397.273
2018-11-24 0.113 0.121 0.278 0.370 4,878,683.694
2018-11-25 0.118 0.123 0.320 0.347 4,637,431.390
2018-11-26 0.110 0.115 0.309 0.359 1,957,138.697
2018-11-27 0.114 0.151 0.359 0.414 5,680,271.348
2018-11-28 0.132 0.142 0.389 0.411 3,642,284.955
2018-11-29 0.130 0.135 0.368 0.385 1,754,474.235
2018-11-30 0.122 0.141 0.375 0.407 2,789,318.978
2018-12-01 0.129 0.139 0.396 0.407 1,449,198.654
2018-12-02 0.129 0.132 0.371 0.378 1,673,302.975
2018-12-03 0.120 0.137 0.353 0.368 3,639,378.433
2018-12-04 0.117 0.121 0.332 0.336 2,918,231.642
2018-12-05 0.107 0.118 0.301 0.302 2,692,202.295
2018-12-06 0.096 0.107 0.259 0.292 5,564,996.437
2018-12-07 0.093 0.100 0.283 0.303 1,637,196.878
2018-12-08 0.096 0.105 0.294 0.313 736,734.848
2018-12-09 0.099 0.101 0.288 0.296 1,529,312.681
2018-12-10 0.094 0.097 0.282 0.289 1,309,307.626
2018-12-11 0.092 0.100 0.283 0.302 825,844.719
2018-12-12 0.096 0.100 0.282 0.286 1,346,611.424
2018-12-13 0.091 0.095 0.271 0.289 1,444,938.201
2018-12-14 0.092 0.093 0.272 0.276 1,006,591.013
2018-12-15 0.088 0.097 0.274 0.286 1,315,470.007
2018-12-16 0.091 0.109 0.282 0.324 3,698,883.418
2018-12-17 0.103 0.111 0.311 0.343 2,662,461.202
2018-12-18 0.109 0.123 0.337 0.337 4,897,661.833
2018-12-19 0.107 0.126 0.335 0.378 4,221,538.371
2018-12-20 0.120 0.141 0.377 0.400 6,752,736.117
2018-12-21 0.127 0.133 0.378 0.416 2,001,902.105
2018-12-22 0.132 0.141 0.411 0.441 3,746,924.791
2018-12-23 0.140 0.156 0.440 0.449 5,098,856.380
2018-12-24 0.143 0.144 0.384 0.410 3,308,393.914
2018-12-25 0.130 0.139 0.383 0.406 2,012,091.783
2018-12-26 0.129 0.131 0.354 0.363 3,343,066.973
2018-12-27 0.115 0.135 0.357 0.411 2,623,713.462
2018-12-28 0.131 0.140 0.399 0.404 4,507,511.060
2018-12-29 0.128 0.139 0.393 0.429 1,853,144.897
2018-12-30 0.136 0.140 0.392 0.405 2,316,808.563
2018-12-31 0.129 0.135 0.394 0.421 2,515,831.644
2019-01-01 0.134 0.148 0.414 0.450 2,493,753.281
2019-01-02 0.143 0.143 0.417 0.420 1,752,283.142
2019-01-03 0.133 0.141 0.413 0.435 1,202,678.428
2019-01-04 0.138 0.146 0.420 0.442 2,743,052.843
2019-01-05 0.140 0.157 0.441 0.489 3,821,907.400
2019-01-06 0.155 0.161 0.469 0.469 3,388,759.040
2019-01-07 0.149 0.213 0.461 0.477 5,646,255.032
2019-01-08 0.152 0.167 0.477 0.515 5,634,492.342
2019-01-09 0.164 0.199 0.414 0.437 14,125,775.808
2019-01-10 0.139 0.145 0.417 0.431 4,028,725.452
2019-01-11 0.137 0.143 0.419 0.430 3,743,857.380
2019-01-12 0.137 0.141 0.388 0.394 2,629,436.692
2019-01-13 0.125 0.141 0.394 0.436 3,737,300.259
2019-01-14 0.139 0.141 0.410 0.418 1,936,205.198
2019-01-15 0.133 0.144 0.417 0.439 3,017,101.160
2019-01-16 0.140 0.147 0.431 0.448 2,674,514.544
2019-01-17 0.142 0.146 0.428 0.437 1,081,151.423
2019-01-18 0.139 0.149 0.430 0.452 1,578,722.162
2019-01-19 0.143 0.149 0.414 0.427 4,496,315.697
2019-01-20 0.136 0.143 0.417 0.423 3,156,509.023
2019-01-21 0.134 0.141 0.410 0.429 3,672,516.448
2019-01-22 0.136 0.141 0.419 0.428 1,614,261.131
2019-01-23 0.136 0.140 0.417 0.427 935,974.927
2019-01-24 0.136 0.141 0.417 0.433 1,209,758.663
2019-01-25 0.137 0.140 0.417 0.424 828,733.893
2019-01-26 0.135 0.139 0.398 0.401 1,182,914.378
2019-01-27 0.127 0.130 0.364 0.382 1,856,561.547
2019-01-28 0.121 0.124 0.363 0.376 1,411,985.660
2019-01-29 0.119 0.127 0.370 0.396 1,671,191.286
2019-01-30 0.126 0.128 0.371 0.380 783,052.432
2019-01-31 0.121 0.124 0.364 0.382 1,088,563.648
2019-02-01 0.121 0.124 0.368 0.385 613,554.040
2019-02-02 0.122 0.125 0.368 0.376 791,142.614
2019-02-03 0.119 0.123 0.368 0.373 366,292.314
2019-02-04 0.118 0.126 0.367 0.379 612,081.449
2019-02-05 0.120 0.120 0.351 0.361 2,125,516.611
2019-02-06 0.115 0.121 0.357 0.367 649,353.029
2019-02-07 0.117 0.131 0.350 0.402 1,929,126.350
2019-02-08 0.128 0.134 0.397 0.406 3,016,203.925
2019-02-09 0.129 0.135 0.388 0.423 2,806,008.480
2019-02-10 0.134 0.134 0.405 0.419 1,926,670.478
2019-02-11 0.133 0.133 0.398 0.411 1,777,267.630
2019-02-12 0.131 0.134 0.397 0.398 775,978.145
2019-02-13 0.126 0.132 0.394 0.402 315,853.358
2019-02-14 0.128 0.132 0.395 0.400 664,794.669
2019-02-15 0.127 0.134 0.399 0.403 726,410.054
2019-02-16 0.128 0.133 0.399 0.409 880,023.393
2019-02-17 0.130 0.152 0.407 0.448 6,735,478.595
2019-02-18 0.142 0.152 0.448 0.455 3,535,948.689
2019-02-19 0.144 0.151 0.442 0.469 1,055,837.225
2019-02-20 0.149 0.150 0.438 0.443 2,676,467.029
2019-02-21 0.141 0.147 0.440 0.452 1,190,639.163
2019-02-22 0.144 0.154 0.449 0.479 2,999,089.945
2019-02-23 0.152 0.159 0.410 0.412 7,890,551.826
2019-02-24 0.131 0.141 0.412 0.431 1,861,617.031
2019-02-25 0.137 0.140 0.414 0.425 1,131,457.544
2019-02-26 0.135 0.139 0.411 0.425 1,204,196.620
2019-02-27 0.135 0.140 0.422 0.426 538,991.251
2019-02-28 0.135 0.141 0.423 0.425 1,659,115.640
2019-03-01 0.135 0.140 0.417 0.432 646,633.171
2019-03-02 0.137 0.140 0.414 0.419 369,099.308
2019-03-03 0.133 0.137 0.391 0.400 2,008,653.621
2019-03-04 0.127 0.138 0.395 0.423 1,361,534.906
2019-03-05 0.134 0.137 0.415 0.431 919,447.208
2019-03-06 0.137 0.138 0.417 0.422 897,587.528
2019-03-07 0.134 0.139 0.417 0.421 855,658.970
2019-03-08 0.134 0.148 0.420 0.460 2,781,805.144
2019-03-09 0.146 0.146 0.438 0.449 1,958,656.987
2019-03-10 0.143 0.152 0.442 0.471 2,238,853.708
2019-03-11 0.150 0.153 0.444 0.468 3,422,954.387
2019-03-12 0.149 0.154 0.453 0.458 1,829,047.037
2019-03-13 0.146 0.153 0.454 0.470 1,466,573.051
2019-03-14 0.149 0.160 0.469 0.493 4,044,397.373
2019-03-15 0.157 0.162 0.486 0.508 3,684,593.284
2019-03-16 0.161 0.162 0.489 0.493 2,494,353.123
2019-03-17 0.157 0.161 0.485 0.495 2,291,379.571
2019-03-18 0.157 0.168 0.487 0.515 3,651,545.874
2019-03-19 0.164 0.169 0.505 0.529 3,309,634.241
2019-03-20 0.168 0.171 0.495 0.519 5,166,591.916
2019-03-21 0.165 0.184 0.513 0.572 8,062,231.299
2019-03-22 0.182 0.202 0.562 0.627 8,625,633.962
2019-03-23 0.199 0.222 0.583 0.607 9,809,141.738
2019-03-24 0.193 0.193 0.556 0.581 8,061,713.637
2019-03-25 0.185 0.194 0.573 0.611 5,540,305.873
2019-03-26 0.194 0.213 0.599 0.662 8,311,944.535
2019-03-27 0.210 0.210 0.630 0.647 4,696,149.175
2019-03-28 0.205 0.229 0.647 0.707 10,058,697.554
2019-03-29 0.225 0.229 0.679 0.710 7,269,409.504
2019-03-30 0.226 0.227 0.686 0.693 1,937,815.086
2019-03-31 0.220 0.229 0.680 0.710 5,818,969.829
2019-04-01 0.226 0.271 0.697 0.852 22,216,854.732
2019-04-02 0.271 0.320 0.609 0.902 39,539,288.323
2019-04-03 0.287 0.298 0.808 0.868 17,103,952.676
2019-04-04 0.276 0.291 0.865 0.901 8,326,381.482
2019-04-05 0.286 0.296 0.866 0.891 6,267,792.787
2019-04-06 0.283 0.287 0.875 0.891 6,144,599.687
2019-04-07 0.283 0.289 0.827 0.863 9,095,397.159
2019-04-08 0.274 0.274 0.804 0.830 5,388,843.280
2019-04-09 0.264 0.291 0.828 0.888 10,211,111.110
2019-04-10 0.282 0.284 0.763 0.824 10,607,367.165
2019-04-11 0.262 0.269 0.794 0.832 5,257,611.348
2019-04-12 0.264 0.269 0.816 0.828 3,642,460.615
2019-04-13 0.263 0.268 0.804 0.838 1,974,295.402
2019-04-14 0.266 0.269 0.796 0.818 6,204,062.045
2019-04-15 0.260 0.264 0.794 0.827 4,508,091.175
2019-04-16 0.263 0.266 0.811 0.821 4,977,810.259
2019-04-17 0.261 0.264 0.804 0.809 3,072,607.397
2019-04-18 0.257 0.258 0.770 0.786 7,325,547.404
2019-04-19 0.250 0.250 0.744 0.755 9,853,268.031
2019-04-20 0.240 0.244 0.713 0.714 3,546,382.329

Conversor e Calculadora de Criptomoedas

=