Ranking 1432
Binance Coin (BNB)
BNB
Agora
R$ 76.475 (1.63%)
Capitalização
R$ 14.4 B
Vol 24H
BNB 2,950.240 (R$ 216.51 K)
Aberto 24h
R$ 75.252
Baixa/Alta 24h
R$ 71.157 - R$ 76.794
Último trade
BNB 0 ( R$ 0) / Binance
Carregando gráfico ...

Descrição

Facebook

Twitter

Reddit

Widget para seu site Binance Coin (BNB)

Binance Coin (BNB)
24.289 BRL (1.63%)
Ranking

1432
Capitalização

R$ 4.57 B
VOLUME (24H)

R$ 216.51 K

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 3.778 5.006 5,391.411
2017-08-14 4.786 4.786 3.432 4.502 9,289.830
2017-08-15 4.723 7.116 4.219 7.116 9,330.005
2017-08-16 7.084 7.084 3.778 6.077 5,521.413
2017-08-17 5.919 5.919 5.919 5.919 0.000
2017-08-18 5.951 5.951 5.951 5.951 0.000
2017-08-19 6.045 6.045 6.045 6.045 0.000
2017-08-20 6.517 6.517 6.517 6.517 0.000
2017-08-21 6.360 6.360 6.360 6.360 0.000
2017-08-22 6.423 6.423 6.423 6.423 0.000
2017-08-23 8.784 8.910 7.147 7.588 66,011.272
2017-08-24 7.714 10.296 7.525 8.092 54,881.643
2017-08-25 8.155 8.375 6.706 7.745 33,251.928
2017-08-26 8.092 8.092 5.258 6.077 31,047.343
2017-08-27 6.077 7.430 5.793 5.919 10,933.887
2017-08-28 6.329 7.021 6.108 6.580 26,000.001
2017-08-29 6.769 10.264 6.329 7.116 49,314.357
2017-08-30 7.210 8.375 6.517 6.612 16,949.867
2017-08-31 6.643 7.997 6.549 7.399 17,136.825
2017-09-01 6.643 8.847 5.856 6.391 30,499.156
2017-09-02 6.423 9.162 5.101 5.730 47,564.353
2017-09-03 4.943 4.943 2.505 4.250 71,783.149
2017-09-04 4.439 4.439 2.753 3.211 27,759.104
2017-09-05 3.400 102.452 0.565 3.095 61,425.156
2017-09-06 3.062 10.138 3.062 4.345 1,055,259.955
2017-09-07 3.967 4.156 3.042 3.180 9,537,713.511
2017-09-08 3.180 3.243 2.773 3.021 3,587,640.517
2017-09-09 2.975 3.211 2.854 2.967 2,835,620.452
2017-09-10 2.955 3.463 2.909 3.180 3,409,754.349
2017-09-11 3.149 3.684 3.110 3.306 5,633,152.710
2017-09-12 3.087 3.087 2.788 2.947 2,512,786.264
2017-09-13 2.384 2.417 2.037 2.109 2,754,926.994
2017-09-14 2.453 2.724 2.085 2.556 3,978,397.186
2017-09-15 2.506 2.836 2.356 2.533 2,532,160.671
2017-09-16 2.572 2.623 2.441 2.469 1,521,696.586
2017-09-17 2.843 2.999 2.690 2.825 2,018,180.373
2017-09-18 2.687 2.752 2.456 2.522 1,844,517.676
2017-09-19 2.527 2.612 2.333 2.350 1,294,250.698
2017-09-20 2.136 2.273 2.098 2.175 1,175,284.228
2017-09-21 2.219 2.293 2.161 2.251 1,239,575.502
2017-09-22 2.450 2.558 2.415 2.425 1,204,751.398
2017-09-23 2.395 2.469 2.317 2.450 1,572,439.987
2017-09-24 2.557 2.957 2.508 2.890 2,099,249.101
2017-09-25 2.829 2.894 2.644 2.705 2,488,167.450
2017-09-26 2.904 3.873 2.846 3.621 3,851,020.201
2017-09-27 3.558 4.565 3.463 4.313 7,116,377.330
2017-09-28 4.156 4.219 3.621 3.936 3,883,079.569
2017-09-29 4.093 4.188 3.873 4.030 2,779,640.924
2017-09-30 4.030 4.880 3.967 4.786 3,712,870.125
2017-10-01 4.691 6.297 4.660 6.203 8,239,510.932
2017-10-02 6.108 6.266 5.321 5.793 5,894,312.476
2017-10-03 5.793 5.825 4.723 5.101 3,607,149.807
2017-10-04 5.164 5.478 4.534 5.258 3,251,501.742
2017-10-05 5.510 5.667 4.912 4.912 2,748,676.356
2017-10-06 4.943 5.132 4.723 4.943 2,137,716.124
2017-10-07 4.912 5.069 3.841 3.841 2,925,174.851
2017-10-08 3.684 464.468 3.684 4.502 5,800,598.332
2017-10-09 4.502 4.691 4.219 4.471 3,538,801.082
2017-10-10 4.534 4.628 4.282 4.534 2,422,666.960
2017-10-11 4.534 4.534 4.030 4.219 2,443,514.145
2017-10-12 4.723 4.786 3.999 4.723 4,713,934.308
2017-10-13 4.754 4.786 4.062 4.754 1,612,438.853
2017-10-14 4.723 5.258 4.408 4.880 3,144,265.102
2017-10-15 4.849 4.912 4.219 4.534 1,453,129.984
2017-10-16 4.282 4.376 4.156 4.376 748,030.622
2017-10-17 4.313 4.439 4.125 4.188 1,051,185.439
2017-10-18 4.125 4.250 3.936 3.967 1,206,345.362
2017-10-19 3.936 613.865 3.841 3.841 863,123.577
2017-10-20 3.810 3.936 3.778 3.904 739,496.749
2017-10-21 3.841 145.430 3.715 3.841 837,297.940
2017-10-22 3.715 3.904 3.589 3.778 1,224,851.095
2017-10-23 3.936 4.188 3.558 3.936 3,303,812.219
2017-10-24 3.904 3.967 3.747 3.967 1,342,523.496
2017-10-25 3.967 3.967 3.589 3.841 1,008,396.271
2017-10-26 3.841 3.841 3.495 3.715 1,267,552.420
2017-10-27 3.747 3.778 3.589 3.715 440,818.260
2017-10-28 3.873 3.904 3.652 3.873 948,064.687
2017-10-29 3.904 4.282 3.684 4.188 1,455,874.318
2017-10-30 4.156 4.345 3.936 4.188 1,470,976.704
2017-10-31 3.999 4.062 3.778 3.999 1,191,079.223
2017-11-01 3.936 4.345 3.747 4.093 2,675,323.015
2017-11-02 4.376 4.691 4.313 4.597 1,539,997.225
2017-11-03 4.534 5.321 4.345 5.164 3,146,868.289
2017-11-04 5.101 5.101 4.565 4.786 1,367,590.154
2017-11-05 4.786 5.321 4.597 4.943 2,600,671.953
2017-11-06 4.880 5.730 4.723 5.636 2,985,818.987
2017-11-07 5.951 6.423 5.573 6.391 6,752,698.650
2017-11-08 6.643 6.706 6.140 6.454 4,473,414.996
2017-11-09 6.014 6.014 5.227 5.762 4,315,301.332
2017-11-10 6.077 6.329 5.227 5.289 2,607,625.905
2017-11-11 5.164 5.384 4.597 4.849 6,112,404.871
2017-11-12 5.006 5.415 4.849 5.352 2,084,203.200
2017-11-13 5.667 5.762 4.912 4.912 2,261,741.616
2017-11-14 4.849 5.164 4.660 4.880 3,556,727.364
2017-11-15 4.880 5.415 4.817 4.943 3,243,278.941
2017-11-16 4.975 5.038 4.691 4.754 2,030,989.731
2017-11-17 4.975 5.352 4.912 5.227 1,939,441.383
2017-11-18 5.321 5.478 4.943 5.069 1,856,085.358
2017-11-19 5.258 5.258 5.006 5.069 2,114,139.088
2017-11-20 5.038 5.132 4.817 5.006 1,898,074.679
2017-11-21 5.289 5.321 4.975 5.069 3,023,977.078
2017-11-22 5.415 5.447 4.660 4.912 2,619,127.436
2017-11-23 5.730 6.454 5.258 5.415 3,680,993.244
2017-11-24 5.321 6.171 5.132 5.951 3,514,398.948
2017-11-25 6.045 6.297 5.699 5.888 2,393,282.313
2017-11-26 5.951 6.140 5.510 6.140 2,577,683.657
2017-11-27 6.014 6.140 5.510 6.045 2,791,300.920
2017-11-28 5.541 5.793 4.723 5.604 14,575,042.473
2017-11-29 5.699 6.360 5.573 6.234 7,108,157.017
2017-11-30 6.612 6.864 6.360 6.517 3,156,767.387
2017-12-01 6.454 6.549 6.297 6.549 1,666,888.552
2017-12-02 6.612 7.556 6.549 7.147 3,512,962.064
2017-12-03 7.273 8.155 7.210 8.092 5,363,983.078
2017-12-04 7.808 8.469 7.714 8.123 5,675,906.426
2017-12-05 7.556 8.344 7.305 8.123 7,960,793.228
2017-12-06 8.123 9.320 7.651 8.658 6,556,402.652
2017-12-07 9.288 9.351 7.305 8.973 6,103,682.748
2017-12-08 9.351 9.414 7.462 8.501 3,527,931.771
2017-12-09 7.840 8.218 7.116 7.903 2,535,032.110
2017-12-10 9.099 9.855 8.375 8.564 3,721,813.651
2017-12-11 10.768 11.681 8.344 8.438 6,367,494.848
2017-12-12 9.068 10.012 8.375 8.753 6,863,534.916
2017-12-13 8.658 10.201 8.155 10.075 15,087,061.345
2017-12-14 9.949 1,042.314 9.918 13.098 13,433,155.602
2017-12-15 13.255 15.050 11.964 14.798 13,113,026.423
2017-12-16 15.144 21.599 15.081 19.174 23,418,712.009
2017-12-17 21.032 21.284 17.065 19.017 19,500,698.736
2017-12-18 19.647 20.276 17.443 18.198 28,165,672.025
2017-12-19 17.978 18.356 15.774 16.467 10,229,966.204
2017-12-20 16.278 17.537 15.333 16.404 12,060,856.445
2017-12-21 13.665 14.263 12.437 14.105 9,614,550.015
2017-12-22 15.018 15.680 14.042 15.396 7,742,656.975
2017-12-23 14.861 17.695 13.696 16.782 8,478,875.591
2017-12-24 17.946 22.165 17.065 20.591 17,958,046.405
2017-12-25 21.473 34.980 20.969 29.376 38,960,708.485
2017-12-26 28.935 34.760 26.353 31.831 40,832,312.775
2017-12-27 30.792 31.359 26.290 29.407 26,886,171.457
2017-12-28 30.446 30.729 26.951 27.707 18,843,748.437
2017-12-29 25.849 26.542 23.267 24.495 18,298,831.560
2017-12-30 26.196 28.557 25.723 27.140 17,030,282.763
2017-12-31 27.675 27.770 25.503 26.353 13,413,887.835
2018-01-01 30.320 30.415 25.660 27.644 25,178,567.470
2018-01-02 30.194 30.729 27.864 29.753 24,284,020.713
2018-01-03 29.879 30.478 26.038 28.777 40,328,156.106
2018-01-04 29.690 54.816 27.518 47.196 119,649,342.807
2018-01-05 49.274 75.029 46.566 71.597 185,230,625.539
2018-01-06 79.279 79.531 57.555 58.153 77,968,031.134
2018-01-07 58.877 59.916 49.369 56.957 81,191,867.408
2018-01-08 64.670 69.173 51.132 54.784 64,445,677.860
2018-01-09 53.273 55.477 44.331 55.225 65,105,799.431
2018-01-10 50.219 71.754 45.307 67.284 173,709,351.705
2018-01-11 73.738 82.176 60.987 70.212 158,640,162.866
2018-01-12 77.170 78.146 65.457 69.330 81,538,372.363
2018-01-13 68.102 69.078 62.718 65.269 45,476,783.975
2018-01-14 61.396 72.479 59.192 61.868 92,133,205.401
2018-01-15 50.502 50.754 29.313 43.575 102,720,840.949
2018-01-16 42.568 47.794 39.041 45.559 82,999,809.497
2018-01-17 45.118 48.172 43.072 44.929 58,224,383.068
2018-01-18 46.031 48.676 44.740 47.291 34,203,829.189
2018-01-19 52.454 52.738 49.274 50.722 35,627,781.225
2018-01-20 46.283 46.976 42.379 44.457 28,210,101.912
2018-01-21 42.379 43.103 39.671 40.931 28,888,759.726
2018-01-22 40.301 42.914 39.419 41.340 28,668,453.332
2018-01-23 44.583 46.094 42.568 43.166 22,861,023.871
2018-01-24 42.883 43.292 40.742 41.214 20,561,691.935
2018-01-25 41.308 42.410 39.797 41.340 16,656,151.130
2018-01-26 43.733 43.985 41.340 41.749 14,929,199.467
2018-01-27 46.378 46.692 41.749 42.725 20,842,156.274
2018-01-28 40.553 41.245 39.955 40.112 15,820,915.306
2018-01-29 36.460 36.806 33.532 35.358 16,850,134.266
2018-01-30 36.963 36.963 33.815 35.137 15,607,319.736
2018-01-31 32.430 32.461 26.196 29.564 29,410,682.639
2018-02-01 26.447 31.957 25.566 30.446 36,542,397.832
2018-02-02 32.335 32.524 30.383 30.761 18,625,160.057
2018-02-03 26.227 26.636 25.503 26.479 15,638,432.946
2018-02-04 22.228 22.323 18.576 21.095 15,281,802.421
2018-02-05 23.740 27.014 22.827 25.975 31,945,778.790
2018-02-06 25.031 25.975 24.023 25.283 15,749,717.559
2018-02-07 27.361 29.187 26.888 29.187 299,843.688
2018-02-08 29.313 31.548 28.714 31.013 14,920,286.576
2018-02-09 30.100 31.107 28.746 29.124 18,195,554.012
2018-02-10 27.770 28.242 26.447 27.329 10,839,767.124
2018-02-11 29.218 29.816 28.903 29.376 10,149,511.876
2018-02-12 28.557 28.777 27.990 28.337 8,125,862.544
2018-02-13 31.013 33.563 30.572 32.713 13,609,532.029
2018-02-14 33.059 35.074 32.241 34.350 26,211,783.493
2018-02-15 34.728 35.200 33.658 35.200 13,232,388.628
2018-02-16 36.680 37.877 35.736 36.963 16,643,276.598
2018-02-17 34.634 34.728 33.154 33.626 11,772,660.694
2018-02-18 34.634 35.106 34.350 34.854 8,725,205.789
2018-02-19 32.839 32.996 30.824 31.202 11,168,708.537
2018-02-20 29.596 31.454 29.029 29.690 10,376,651.949
2018-02-21 28.463 28.683 27.486 27.959 7,656,076.216
2018-02-22 29.785 30.541 28.305 30.541 8,829,568.880
2018-02-23 29.785 30.037 28.148 28.651 7,702,111.307
2018-02-24 28.966 29.627 28.620 29.439 5,547,146.271
2018-02-25 30.415 31.454 29.376 31.265 9,373,700.456
2018-02-26 31.391 34.287 31.044 33.311 22,293,984.098
2018-02-27 32.556 33.909 32.178 32.870 10,318,470.355
2018-02-28 33.500 33.941 32.587 32.965 8,738,527.851
2018-03-01 32.398 33.374 31.643 32.146 6,456,565.446
2018-03-02 32.146 32.650 31.831 32.146 5,341,967.576
2018-03-03 32.493 32.807 31.863 32.619 4,377,186.642
2018-03-04 32.146 32.367 31.548 31.768 5,599,160.914
2018-03-05 30.541 30.635 29.029 29.627 7,065,682.038
2018-03-06 27.266 30.446 26.605 28.463 16,814,886.058
2018-03-07 26.605 26.605 24.716 26.101 9,393,322.902
2018-03-08 27.140 27.172 24.810 26.164 8,382,698.936
2018-03-09 24.590 24.653 23.708 24.118 3,163,039.498
2018-03-10 25.471 26.290 24.810 25.912 3,694,073.154
2018-03-11 25.062 25.471 24.810 25.251 4,268,808.794
2018-03-12 24.999 34.791 24.779 31.989 45,131,626.582
2018-03-13 28.463 29.722 27.361 28.274 16,851,019.186
2018-03-14 28.148 29.281 27.518 28.840 11,319,538.379
2018-03-15 28.337 28.935 27.581 28.651 5,979,872.834
2018-03-16 26.259 28.211 25.975 28.211 6,531,314.994
2018-03-17 27.581 29.502 26.857 28.179 11,092,706.135
2018-03-18 29.187 29.564 26.668 28.337 11,049,516.130
2018-03-19 28.463 29.376 28.211 28.872 8,044,835.660
2018-03-20 28.998 31.643 27.833 31.328 16,118,444.526
2018-03-21 30.194 32.902 29.785 31.768 17,496,168.720
2018-03-22 31.989 39.230 31.233 36.995 28,013,231.280
2018-03-23 35.389 46.189 35.043 41.245 41,016,493.850
2018-03-24 41.844 45.024 38.853 40.521 23,163,302.616
2018-03-25 37.845 38.380 35.232 37.751 15,012,183.150
2018-03-26 34.980 36.680 33.154 36.334 15,390,165.785
2018-03-27 36.113 37.215 35.515 36.649 10,901,890.524
2018-03-28 31.548 32.619 31.391 32.052 8,754,733.064
2018-03-29 32.902 33.217 29.785 32.713 8,912,390.383
2018-03-30 32.776 35.421 31.548 34.822 10,446,528.424
2018-03-31 33.437 34.948 33.217 34.948 10,204,387.064
2018-04-01 35.484 39.955 34.760 39.703 19,622,607.423
2018-04-02 42.946 45.181 40.773 41.938 23,638,967.303
2018-04-03 38.160 41.151 36.365 38.506 15,419,042.264
2018-04-04 38.790 39.955 38.223 39.325 12,994,415.168
2018-04-05 38.191 39.136 38.065 38.695 7,725,656.511
2018-04-06 40.206 40.395 30.918 39.262 8,436,449.100
2018-04-07 40.962 40.994 38.160 38.191 8,978,157.394
2018-04-08 38.034 38.380 35.421 37.404 14,551,546.322
2018-04-09 38.947 40.773 37.562 38.002 10,035,338.475
2018-04-10 39.356 39.388 37.530 38.821 14,269,310.791
2018-04-11 44.551 44.992 39.671 40.899 17,978,009.331
2018-04-12 40.994 44.268 38.475 42.725 19,986,680.486
2018-04-13 43.292 43.544 40.868 41.781 11,317,918.157
2018-04-14 44.394 44.803 40.962 41.088 14,822,125.731
2018-04-15 39.388 40.018 38.412 38.475 9,542,080.995
2018-04-16 37.845 38.758 36.617 36.963 10,426,564.554
2018-04-17 38.695 39.230 36.901 38.727 14,247,174.953
2018-04-18 41.781 41.938 38.695 38.821 9,826,878.373
2018-04-19 42.284 42.316 39.325 39.577 12,695,965.891
2018-04-20 38.790 44.772 38.695 42.096 22,387,719.085
2018-04-21 43.135 43.796 39.577 40.584 12,761,734.476
2018-04-22 42.064 43.985 41.057 42.820 21,209,391.792
2018-04-23 46.850 49.369 45.370 47.731 19,349,387.928
2018-04-24 41.938 44.488 41.182 42.190 33,690,448.839
2018-04-25 45.181 47.668 44.709 46.031 13,081,211.757
2018-04-26 44.772 45.276 42.001 44.898 9,343,809.465
2018-04-27 47.700 48.613 46.850 47.731 9,346,977.211
2018-04-28 48.235 48.519 46.661 47.259 11,700,439.493
2018-04-29 45.937 46.566 44.142 45.055 11,622,543.957
2018-04-30 45.118 46.031 43.890 44.425 10,402,859.689
2018-05-01 45.464 45.811 44.394 45.276 8,135,945.263
2018-05-02 51.258 51.510 45.559 45.968 13,853,844.191
2018-05-03 46.252 47.133 44.331 45.150 11,022,322.435
2018-05-04 46.944 47.480 44.268 45.213 9,787,529.580
2018-05-05 43.827 46.472 42.914 43.859 9,238,570.649
2018-05-06 41.749 44.709 41.466 43.103 11,391,521.049
2018-05-07 42.883 43.103 41.623 42.442 9,739,011.827
2018-05-08 42.631 47.322 42.473 46.063 16,133,552.673
2018-05-09 44.362 45.559 42.033 43.481 13,057,554.655
2018-05-10 40.742 41.088 39.482 40.962 10,700,000.572
2018-05-11 41.308 43.040 39.986 40.710 8,298,922.144
2018-05-12 43.418 44.079 39.955 41.371 8,782,426.490
2018-05-13 41.245 41.434 40.175 40.364 6,670,557.004
2018-05-14 39.167 40.206 38.979 39.514 6,202,323.614
2018-05-15 39.577 40.049 38.412 38.632 6,244,799.758
2018-05-16 36.523 40.584 36.523 38.947 10,727,489.660
2018-05-17 40.458 52.423 39.419 47.574 49,159,554.930
2018-05-18 47.763 50.187 43.386 45.024 18,586,204.040
2018-05-19 46.283 46.535 42.788 44.457 11,532,082.631
2018-05-20 43.260 46.629 43.009 46.252 11,644,768.802
2018-05-21 42.568 43.985 41.371 43.575 12,308,095.744
2018-05-22 39.230 39.608 37.530 39.293 12,349,605.925
2018-05-23 41.025 42.001 40.742 41.088 7,698,376.043
2018-05-24 39.860 40.868 39.230 40.868 8,026,436.377
2018-05-25 40.931 41.057 39.482 40.175 4,732,485.600
2018-05-26 39.073 39.860 38.569 39.577 4,320,780.114
2018-05-27 35.578 37.467 35.137 37.436 6,921,678.885
2018-05-28 41.434 41.529 39.325 39.766 6,630,687.731
2018-05-29 38.979 39.797 38.191 39.545 4,593,746.312
2018-05-30 41.025 45.433 40.175 44.677 18,125,008.699
2018-05-31 44.740 46.031 43.449 44.835 10,436,944.271
2018-06-01 45.748 46.913 44.583 46.157 8,584,250.833
2018-06-02 48.393 48.991 45.527 46.189 7,654,803.148
2018-06-03 44.111 45.433 42.820 44.898 5,654,758.339
2018-06-04 46.157 49.432 45.937 49.117 13,400,238.518
2018-06-05 48.959 55.067 47.794 54.312 30,314,539.030
2018-06-06 54.154 54.816 51.037 51.258 16,053,143.935
2018-06-07 50.691 51.824 49.369 51.195 9,292,995.663
2018-06-08 50.659 51.950 49.778 50.439 5,267,726.765
2018-06-09 44.614 45.213 42.946 44.646 11,134,959.994
2018-06-10 45.213 48.896 44.488 48.676 12,721,599.343
2018-06-11 45.527 49.054 44.237 48.046 20,489,334.404
2018-06-12 46.252 50.974 45.590 45.937 16,580,987.334
2018-06-13 50.156 50.628 46.220 46.818 13,806,625.293
2018-06-14 43.859 50.534 43.701 47.228 12,982,225.720
2018-06-15 48.109 50.061 47.668 49.715 10,592,494.074
2018-06-16 49.652 53.588 49.274 52.202 14,671,964.821
2018-06-17 54.343 56.390 52.643 52.958 17,229,533.321
2018-06-18 55.099 55.319 50.974 52.643 15,442,717.690
2018-06-19 52.423 53.178 49.589 50.565 10,589,589.764
2018-06-20 49.589 54.217 49.117 53.714 19,245,880.066
2018-06-21 47.228 49.778 46.346 49.022 18,560,080.302
2018-06-22 50.282 50.911 48.613 49.180 8,088,339.035
2018-06-23 47.165 47.385 44.425 45.433 11,838,271.476
2018-06-24 45.779 47.133 44.457 46.881 8,145,741.248
2018-06-25 43.953 44.583 42.977 44.174 5,540,791.260
2018-06-26 45.527 46.063 44.237 44.300 6,364,435.380
2018-06-27 42.190 45.307 42.096 44.520 12,006,040.669
2018-06-28 46.094 47.417 45.307 45.590 8,811,434.073
2018-06-29 47.637 47.668 45.118 46.189 7,958,766.250
2018-06-30 46.094 46.126 44.835 45.118 5,599,632.844
2018-07-01 47.574 47.889 45.181 45.968 8,953,883.248
2018-07-02 44.551 44.677 43.481 44.583 8,456,134.768
2018-07-03 45.118 45.181 43.198 44.142 5,416,293.082
2018-07-04 44.174 44.300 42.694 43.198 6,764,511.128
2018-07-05 43.638 43.764 41.749 42.253 4,822,103.724
2018-07-06 43.670 46.535 43.512 44.551 9,641,921.034
2018-07-07 44.551 44.677 43.355 44.048 4,478,878.980
2018-07-08 42.694 43.229 42.159 42.568 3,868,305.416
2018-07-09 39.073 40.427 38.664 40.238 5,815,734.815
2018-07-10 41.403 41.529 39.482 39.986 3,985,433.345
2018-07-11 38.664 39.136 37.751 38.191 3,526,147.606
2018-07-12 38.254 38.884 37.877 38.349 2,907,018.286
2018-07-13 38.443 38.632 37.625 38.034 2,546,469.443
2018-07-14 39.419 39.640 38.475 38.664 2,976,075.929
2018-07-15 41.182 43.449 40.994 42.096 5,501,566.612
2018-07-16 43.922 45.213 42.096 43.229 8,134,721.029
2018-07-17 41.466 42.064 40.238 40.364 8,809,891.083
2018-07-18 39.577 41.371 39.388 40.805 6,390,570.168
2018-07-19 39.041 39.545 37.058 37.971 6,251,281.088
2018-07-20 39.010 39.199 37.688 38.349 4,041,945.317
2018-07-21 38.065 38.412 37.530 38.160 2,419,370.787
2018-07-22 37.499 38.160 36.554 37.845 3,960,490.707
2018-07-23 40.364 40.458 37.782 38.160 6,796,771.937
2018-07-24 37.593 42.631 37.404 40.836 10,108,820.369
2018-07-25 40.049 42.033 39.073 41.907 10,391,246.260
2018-07-26 42.725 44.362 41.403 44.016 21,454,929.763
2018-07-27 43.953 47.511 43.166 46.220 31,089,609.764
2018-07-28 45.937 46.189 42.883 44.079 14,835,747.279
2018-07-29 43.166 43.166 41.340 41.592 4,901,484.380
2018-07-30 39.356 44.425 39.167 43.575 10,752,351.570
2018-07-31 42.347 44.425 41.120 42.883 15,889,256.411
2018-08-01 41.970 44.677 40.899 44.677 11,102,506.465
2018-08-02 45.307 46.315 43.638 44.331 9,804,907.738
2018-08-03 43.355 44.803 42.662 43.638 5,355,095.312
2018-08-04 43.827 44.079 42.033 42.977 2,906,913.630
2018-08-05 42.599 43.355 41.875 43.009 3,824,382.344
2018-08-06 40.238 42.599 39.293 41.340 5,207,359.855
2018-08-07 38.884 39.073 37.026 38.223 6,511,833.002
2018-08-08 39.199 40.427 38.286 40.301 5,725,996.544
2018-08-09 36.743 38.254 35.799 38.128 6,235,559.202
2018-08-10 36.554 38.002 35.578 36.838 6,775,198.234
2018-08-11 36.775 37.152 35.578 37.089 3,273,170.624
2018-08-12 33.154 34.760 31.737 32.367 7,958,423.661
2018-08-13 31.768 32.115 28.840 29.627 8,984,368.834
2018-08-14 29.942 32.493 29.313 29.911 9,623,153.218
2018-08-15 30.572 31.139 29.659 30.824 3,230,403.810
2018-08-16 34.035 34.539 33.406 34.256 6,763,568.590
2018-08-17 31.894 31.894 30.478 31.233 5,824,189.315
2018-08-18 31.737 32.115 31.328 31.957 2,381,912.452
2018-08-19 28.872 30.383 28.431 30.352 3,487,262.714
2018-08-20 31.517 31.517 30.257 30.635 2,798,634.047
2018-08-21 29.470 30.226 28.872 29.942 5,510,997.936
2018-08-22 30.541 30.729 30.005 30.698 2,798,246.119
2018-08-23 31.328 32.744 30.761 32.178 3,968,707.054
2018-08-24 31.737 32.083 31.013 31.831 2,372,885.617
2018-08-25 31.454 32.430 31.170 32.146 2,428,081.796
2018-08-26 33.846 36.995 33.595 35.232 6,594,645.847
2018-08-27 36.145 36.680 35.452 36.145 5,201,663.448
2018-08-28 35.295 35.421 34.098 35.200 3,348,597.950
2018-08-29 34.665 34.760 33.217 33.909 3,286,489.852
2018-08-30 33.595 34.571 33.374 34.508 3,249,767.386
2018-08-31 36.271 37.184 35.358 36.050 3,867,026.177
2018-09-01 36.082 36.145 35.232 35.736 2,056,428.511
2018-09-02 35.011 35.736 34.885 35.610 2,633,234.232
2018-09-03 35.169 35.956 34.980 35.956 3,607,555.460
2018-09-04 28.777 31.485 28.588 31.454 4,959,581.469
2018-09-05 31.422 32.619 30.352 32.335 4,311,688.608
2018-09-06 30.257 31.328 29.690 31.328 3,745,689.448
2018-09-07 28.651 30.415 27.549 29.974 3,266,084.812
2018-09-08 29.879 30.541 28.746 30.005 3,723,389.857
2018-09-09 30.163 30.950 29.596 30.005 2,447,886.950
2018-09-10 28.179 30.100 27.927 29.439 3,492,500.949
2018-09-11 29.092 31.422 28.651 28.966 5,127,442.032
2018-09-12 33.437 33.658 29.942 30.257 4,085,239.380
2018-09-13 29.911 31.265 28.777 31.013 3,497,514.539
2018-09-14 33.028 33.532 31.044 31.548 2,702,551.091
2018-09-15 31.485 32.430 30.509 31.296 1,677,230.897
2018-09-16 27.896 29.753 27.298 29.439 2,295,616.634
2018-09-17 31.296 31.454 29.218 29.974 2,712,737.648
2018-09-18 30.163 30.792 29.816 30.352 1,845,361.917
2018-09-19 32.493 33.059 31.485 31.643 2,228,544.944
2018-09-20 34.854 35.452 32.272 32.965 4,724,752.235
2018-09-21 32.052 32.839 31.359 32.304 2,224,064.617
2018-09-22 32.807 33.185 31.989 32.398 1,572,146.326
2018-09-23 30.194 31.705 30.068 31.580 1,697,963.728
2018-09-24 30.352 32.241 30.068 30.950 2,948,850.025
2018-09-25 30.226 31.170 29.942 30.572 2,089,596.154
2018-09-26 32.682 33.185 31.202 31.674 2,306,066.689
2018-09-27 30.635 31.737 30.446 31.296 1,703,902.727
2018-09-28 32.682 33.122 30.824 31.548 2,991,448.583
2018-09-29 31.643 31.863 30.824 31.548 2,669,590.337
2018-09-30 31.296 31.831 30.981 31.328 1,162,580.534
2018-10-01 30.603 33.248 30.509 32.398 3,396,143.884
2018-10-02 31.705 32.807 31.265 32.367 3,444,200.286
2018-10-03 32.619 32.619 31.705 32.335 2,545,087.563
2018-10-04 33.217 34.445 32.902 33.595 2,894,877.923
2018-10-05 33.091 33.532 32.556 32.713 1,477,180.933
2018-10-06 32.870 33.248 32.744 33.185 960,422.643
2018-10-07 33.752 33.941 33.028 33.217 1,179,997.797
2018-10-08 32.933 33.185 32.241 32.682 1,902,534.666
2018-10-09 32.367 32.713 32.146 32.524 1,068,951.620
2018-10-10 27.392 29.250 27.329 29.218 4,156,306.401
2018-10-11 30.131 30.163 29.533 30.005 1,574,149.973
2018-10-12 30.478 30.635 29.879 30.194 976,072.838
2018-10-13 29.502 30.037 29.218 29.974 1,115,922.636
2018-10-14 32.398 33.343 30.100 32.713 5,914,566.009
2018-10-15 32.650 32.713 31.454 31.517 2,004,811.556
2018-10-16 31.233 31.643 30.855 31.454 3,118,899.462
2018-10-17 30.666 30.981 30.289 30.603 2,473,002.252
2018-10-18 30.729 31.422 30.415 30.855 1,441,171.730
2018-10-19 31.202 31.202 30.666 30.824 1,489,747.416
2018-10-20 30.792 30.918 30.509 30.792 1,251,793.288
2018-10-21 30.666 30.761 30.415 30.698 1,429,065.245
2018-10-22 30.729 31.139 30.572 30.918 2,788,667.477
2018-10-23 30.792 30.855 30.320 30.761 2,014,240.330
2018-10-24 30.509 30.666 30.194 30.509 1,369,927.102
2018-10-25 30.824 30.887 30.383 30.698 1,472,507.130
2018-10-26 30.603 30.603 30.257 30.383 955,544.314
2018-10-27 30.509 30.635 30.194 30.352 848,904.379
2018-10-28 29.155 29.659 28.966 29.502 2,165,508.035
2018-10-29 29.659 29.785 29.439 29.533 1,276,044.356
2018-10-30 29.785 29.942 29.596 29.753 1,055,339.140
2018-10-31 29.879 30.194 29.785 30.037 1,102,450.234
2018-11-01 30.383 30.572 30.005 30.194 1,561,567.213
2018-11-02 29.974 30.163 29.848 30.037 825,638.605
2018-11-03 31.800 31.894 30.131 30.792 3,560,173.910
2018-11-04 30.509 30.824 30.383 30.572 1,355,624.186
2018-11-05 32.020 32.115 30.792 30.887 2,243,786.399
2018-11-06 30.666 31.139 30.415 30.981 1,102,891.560
2018-11-07 30.068 30.478 29.848 30.257 2,038,148.148
2018-11-08 30.037 30.163 29.690 30.005 891,741.940
2018-11-09 30.352 30.415 29.785 30.037 1,034,341.866
2018-11-10 30.005 30.100 29.753 29.879 616,173.248
2018-11-11 29.753 29.785 29.155 29.533 1,189,355.824
2018-11-12 28.872 29.376 28.840 29.092 809,769.842
2018-11-13 25.755 27.518 25.566 26.605 4,145,822.310
2018-11-14 26.447 26.699 25.566 25.912 1,926,244.286
2018-11-15 24.968 25.094 24.558 24.842 1,563,746.043
2018-11-16 24.842 24.842 24.023 24.401 1,590,347.913
2018-11-17 24.842 25.408 24.684 25.251 1,398,360.869
2018-11-18 21.095 21.819 20.497 20.780 3,206,852.813
2018-11-19 18.324 18.576 17.348 18.230 3,638,790.076
2018-11-20 19.048 19.552 18.450 19.521 2,015,731.936
2018-11-21 17.884 18.009 17.695 17.915 593,666.548
2018-11-22 17.695 17.789 17.159 17.537 1,640,280.700
2018-11-23 16.026 16.089 15.050 15.994 1,662,266.385
2018-11-24 16.624 16.624 15.585 16.372 1,409,620.689
2018-11-25 15.270 15.648 15.018 15.648 1,021,192.280
2018-11-26 15.837 15.994 15.270 15.491 1,358,786.737
2018-11-27 17.285 17.600 16.624 16.782 1,672,431.249
2018-11-28 16.057 16.907 16.026 16.845 1,500,978.584
2018-11-29 16.183 16.278 15.648 15.963 948,860.189
2018-11-30 16.782 16.907 16.435 16.656 797,186.987
2018-12-01 16.309 16.750 16.215 16.498 542,770.727
2018-12-02 15.365 16.057 15.270 16.026 1,544,336.877
2018-12-03 16.278 19.804 16.278 18.545 6,401,601.061
2018-12-04 17.159 19.521 17.002 18.860 5,728,007.024
2018-12-05 16.782 16.845 14.704 15.396 4,372,380.791
2018-12-06 15.931 16.498 13.979 14.263 3,937,450.933
2018-12-07 13.948 15.270 13.665 14.735 1,687,181.883
2018-12-08 15.239 15.491 14.735 15.176 1,013,952.065
2018-12-09 14.578 14.987 14.452 14.704 1,238,459.136
2018-12-10 14.294 15.522 14.168 15.396 2,141,432.308
2018-12-11 15.837 16.120 15.396 15.868 1,801,348.798
2018-12-12 15.144 15.176 14.515 14.609 1,267,371.633
2018-12-13 14.200 14.515 13.885 14.231 1,205,630.052
2018-12-14 14.294 14.483 14.231 14.389 521,599.341
2018-12-15 14.578 14.798 14.263 14.672 630,241.317
2018-12-16 16.404 16.467 15.774 16.152 1,612,446.221
2018-12-17 17.348 18.576 17.096 17.821 2,038,287.658
2018-12-18 17.506 17.537 16.750 17.159 1,986,200.851
2018-12-19 19.867 19.962 17.821 18.230 2,548,282.669
2018-12-20 17.128 17.632 16.750 17.506 1,801,490.512
2018-12-21 18.923 19.458 18.545 18.860 1,371,055.528
2018-12-22 20.969 20.969 18.702 19.143 1,732,678.925
2018-12-23 20.497 20.528 18.041 19.521 2,358,379.464
2018-12-24 18.167 18.545 17.443 17.632 1,393,476.840
2018-12-25 17.852 18.387 17.411 18.072 706,216.925
2018-12-26 15.900 17.002 15.806 16.687 1,155,504.042
2018-12-27 19.993 21.189 18.828 19.111 1,894,935.176
2018-12-28 18.765 19.206 17.632 18.419 1,973,765.724
2018-12-29 18.954 19.332 18.702 19.048 1,022,222.786
2018-12-30 17.978 19.521 17.915 19.521 2,744,866.882
2018-12-31 20.875 20.938 19.017 19.300 1,856,556.248
2019-01-01 21.189 21.315 19.174 19.584 5,720,111.951
2019-01-02 18.702 19.048 18.356 18.639 3,023,910.771
2019-01-03 19.458 19.930 18.734 19.269 3,976,295.651
2019-01-04 19.300 19.332 18.545 19.174 3,132,450.326
2019-01-05 19.458 20.560 19.395 20.276 4,789,083.558
2019-01-06 19.458 20.087 19.300 19.867 4,447,225.045
2019-01-07 19.741 21.473 19.678 21.032 7,335,140.389
2019-01-08 21.032 21.788 20.339 21.064 7,874,783.452
2019-01-09 17.821 18.923 17.443 18.734 11,462,490.340
2019-01-10 18.608 19.647 18.261 19.080 9,406,507.878
2019-01-11 18.891 18.986 18.293 18.828 3,420,249.114
2019-01-12 17.443 18.104 17.317 17.600 2,857,304.258
2019-01-13 19.584 20.182 18.797 19.458 3,593,104.281
2019-01-14 18.167 18.797 17.474 18.608 2,123,925.155
2019-01-15 18.891 19.678 18.324 19.458 3,256,256.083
2019-01-16 19.552 20.245 19.174 20.245 2,647,787.392
2019-01-17 19.710 20.749 19.458 20.654 3,682,413.725
2019-01-18 21.378 21.410 20.150 20.938 2,189,949.462
2019-01-19 19.867 20.623 19.836 20.308 3,006,470.649
2019-01-20 20.025 20.686 19.899 20.528 2,075,345.912
2019-01-21 20.969 21.032 20.276 20.591 1,993,713.065
2019-01-22 20.339 20.717 20.182 20.591 987,438.416
2019-01-23 20.623 20.812 20.434 20.560 1,139,435.726
2019-01-24 20.245 21.347 20.150 21.126 2,247,417.290
2019-01-25 21.189 22.103 20.938 22.040 2,651,578.321
2019-01-26 21.252 22.197 20.749 22.165 4,652,357.709
2019-01-27 21.001 22.638 19.269 19.521 15,846,768.461
2019-01-28 19.237 19.741 19.017 19.332 3,048,438.498
2019-01-29 20.119 20.371 19.206 19.489 2,601,457.632
2019-01-30 19.111 19.804 18.734 19.678 2,858,573.107
2019-01-31 19.710 21.126 19.584 20.591 3,741,248.761
2019-02-01 21.347 22.228 21.189 21.693 2,189,275.209
2019-02-02 20.969 21.536 20.749 21.347 2,147,918.801
2019-02-03 21.284 22.417 21.032 22.228 3,360,720.966
2019-02-04 22.228 24.999 21.819 24.684 6,366,871.065
2019-02-05 24.118 27.046 23.330 25.534 8,526,405.688
2019-02-06 25.471 26.416 24.747 24.810 2,493,808.034
2019-02-07 28.431 28.840 25.440 27.077 5,383,029.442
2019-02-08 27.077 28.337 26.636 28.085 3,482,650.023
2019-02-09 29.502 31.359 28.714 28.935 7,386,802.683
2019-02-10 27.833 30.824 27.770 29.942 7,068,255.912
2019-02-11 30.383 31.391 28.368 29.281 7,604,620.433
2019-02-12 29.187 29.187 27.549 28.179 4,430,072.666
2019-02-13 27.833 28.022 26.384 27.675 3,882,208.409
2019-02-14 27.927 29.753 27.770 29.250 7,506,012.311
2019-02-15 29.533 29.690 28.494 28.777 2,706,450.865
2019-02-16 31.359 31.391 28.651 29.124 5,989,205.705
2019-02-17 31.800 32.115 29.439 30.446 7,276,298.616
2019-02-18 30.005 34.382 29.281 33.217 11,878,841.639
2019-02-19 34.319 36.775 34.004 34.476 11,644,161.864
2019-02-20 33.815 34.035 31.768 33.059 6,701,245.669
2019-02-21 33.658 35.169 33.532 34.256 3,700,923.867
2019-02-22 36.649 36.649 33.721 34.067 5,998,527.524
2019-02-23 28.494 31.611 27.235 31.548 10,549,028.165
2019-02-24 32.870 33.658 29.502 30.698 23,042,115.913
2019-02-25 30.289 30.666 29.690 29.816 5,095,250.710
2019-02-26 29.564 32.115 29.533 31.233 8,421,512.168
2019-02-27 31.328 33.028 30.729 32.556 11,082,431.987
2019-02-28 32.524 36.145 32.304 35.924 10,970,287.138
2019-03-01 35.326 37.562 33.972 37.436 11,794,366.823
2019-03-02 36.712 36.712 35.137 36.239 4,383,869.949
2019-03-03 34.917 36.208 34.224 36.145 4,505,309.004
2019-03-04 39.451 46.378 39.199 43.386 19,241,943.959
2019-03-05 43.575 46.692 41.403 46.189 10,673,807.252
2019-03-06 45.905 48.833 45.118 47.794 15,292,679.760
2019-03-07 46.692 47.228 41.938 45.276 12,636,410.508
2019-03-08 46.566 48.046 45.087 45.842 6,862,758.399
2019-03-09 45.213 45.653 44.016 45.496 4,391,339.154
2019-03-10 44.583 46.503 44.394 45.748 6,488,590.999
2019-03-11 46.031 49.022 45.433 48.613 7,832,360.738
2019-03-12 48.078 48.550 47.385 47.763 5,054,293.753
2019-03-13 47.731 47.794 46.031 47.196 5,133,456.564
2019-03-14 48.865 49.180 47.417 47.417 5,506,962.021
2019-03-15 48.802 50.754 46.629 50.439 8,745,067.271
2019-03-16 49.746 50.565 49.243 49.589 3,985,335.112
2019-03-17 49.148 49.809 48.330 49.243 6,689,784.470
2019-03-18 49.589 50.439 47.605 49.148 21,758,868.432
2019-03-19 49.400 49.432 47.889 48.078 6,737,348.792
2019-03-20 46.503 47.133 44.457 45.527 7,076,629.180
2019-03-21 45.905 48.046 45.527 47.983 4,726,751.002
2019-03-22 48.298 48.707 47.542 47.826 2,664,696.832
2019-03-23 47.291 54.847 46.189 54.028 21,207,097.380
2019-03-24 53.147 53.556 51.069 52.926 9,782,016.983
2019-03-25 53.052 53.052 49.463 51.006 7,938,670.740
2019-03-26 53.241 54.123 52.108 52.580 6,146,324.157
2019-03-27 51.887 52.800 51.604 52.643 3,450,034.125
2019-03-28 54.910 55.099 52.234 52.297 5,472,036.220
2019-03-29 51.887 53.871 50.408 53.777 6,098,224.180
2019-03-30 53.430 56.232 52.989 55.540 8,255,960.816
2019-03-31 55.351 57.523 54.438 56.484 8,523,287.280
2019-04-01 65.678 66.843 61.679 62.687 15,091,268.381
2019-04-02 61.238 61.396 54.312 58.405 22,412,270.426
2019-04-03 57.271 61.805 57.145 60.231 14,642,525.956
2019-04-04 63.379 63.694 59.822 61.616 8,692,424.248
2019-04-05 61.553 62.309 58.121 60.325 6,618,011.523
2019-04-06 63.694 63.915 59.822 60.199 6,416,109.197
2019-04-07 62.089 62.183 56.642 57.177 12,085,301.776
2019-04-08 55.666 58.562 54.501 58.216 10,273,511.770
2019-04-09 58.594 58.909 55.949 57.460 7,134,676.364
2019-04-10 53.525 55.823 52.391 55.508 7,645,148.280
2019-04-11 55.288 58.562 53.871 58.121 8,967,818.922
2019-04-12 58.121 59.318 56.831 59.097 8,548,206.241
2019-04-13 60.609 64.576 59.916 61.648 10,414,154.426
2019-04-14 58.594 61.018 57.271 60.766 6,368,548.590
2019-04-15 63.254 63.316 60.798 62.309 4,654,298.355
2019-04-16 62.372 62.781 61.301 61.742 2,624,483.647
2019-04-17 64.544 70.369 62.215 69.425 15,835,914.042
2019-04-18 69.236 78.933 67.976 77.201 20,688,988.255
2019-04-19 77.107 80.350 75.407 78.713 14,668,505.209
2019-04-20 76.288 76.351 71.093 75.186 13,078,065.485

Conversor e Calculadora de Criptomoedas

=