Cap Mercado R$12.60T
-2.81%
Volumen 24h R$755.81B
33.66%
BTC % 50.68%
2.62%
ETH % 14.96%
1.4%
Monedas
26.998
+30
Exchanges
885
Ultima actualización
3 Minutos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h BRL | Capitalización BRL |
---|---|---|---|---|---|---|
May-05 2024 | R$0.882696 | R$0.882696 | R$0.910389 | R$0.890147 | R$75,623 | R$839,699,030 |
May-04 2024 | R$0.891266 | R$0.870601 | R$0.90238 | R$0.894469 | R$210,391 | R$847,850,918 |
May-03 2024 | R$0.883951 | R$0.850363 | R$0.906074 | R$0.885267 | R$1,992,929 | R$840,892,685 |
May-02 2024 | R$0.872638 | R$0.809368 | R$0.875523 | R$0.809368 | R$231,037 | R$830,130,435 |
May-01 2024 | R$0.803035 | R$0.774784 | R$0.864907 | R$0.828817 | R$1,009,960 | R$763,918,235 |
Apr-30 2024 | R$0.813427 | R$0.784705 | R$0.869421 | R$0.867025 | R$169,670 | R$773,803,757 |
Apr-29 2024 | R$0.868667 | R$0.847871 | R$0.914715 | R$0.89621 | R$78,101 | R$826,353,511 |
Apr-28 2024 | R$0.921883 | R$0.908777 | R$1.0534 | R$0.9988 | R$302,755 | R$876,976,984 |
Apr-27 2024 | R$0.885249 | R$0.811035 | R$0.905778 | R$0.832029 | R$419,701 | R$842,127,583 |
Apr-26 2024 | R$0.846041 | R$0.826913 | R$0.859658 | R$0.859658 | R$123,631 | R$804,829,474 |
Apr-25 2024 | R$0.853908 | R$0.804401 | R$0.864073 | R$0.856405 | R$119,329 | R$812,313,232 |
Apr-24 2024 | R$0.861048 | R$0.861048 | R$0.886298 | R$0.886298 | R$89,791 | R$819,105,387 |
Apr-23 2024 | R$0.887385 | R$0.878117 | R$0.930326 | R$0.916974 | R$54,929 | R$844,159,476 |
Apr-22 2024 | R$0.917314 | R$0.886385 | R$0.932113 | R$0.930426 | R$302,006 | R$872,630,896 |
Apr-21 2024 | R$0.930744 | R$0.892084 | R$0.938928 | R$0.892084 | R$189,144 | R$885,405,922 |
Análisis de precios históricos y de mercado de Keep Network (KEEP), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Real Brasileño, analizando 1453 días, desde el día 15-05-2020.
Importante: Los precios que se muestran toman como base el dólar estadounidense, las columnas precio, precio mínimo, precio máximo, precio de apertura, volumen y capitalización se calculan al tipo de cambio actual, con una tasa de conversión de 1 USD = 5.0764 BRL.