Cap Mercado $2.50T
1.98%
Volume 24h $106.38B
-9.47%
BTC % 50%
-1.34%
ETH % 16.2%
3.51%
Moedas
26.865
+5
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Bitcoin ETF (ETF), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-27 2024 | $0.00124788 | $0.00119776 | $0.00124788 | $0.00121134 | $574 | - |
| Apr-26 2024 | $0.00121134 | $0.00121015 | $0.00125994 | $0.00125994 | $942 | - |
| Apr-25 2024 | $0.00125994 | $0.0012305 | $0.00136302 | $0.001342 | $3,793 | - |
| Apr-24 2024 | $0.001342 | $0.001342 | $0.00140463 | $0.00136495 | $455 | - |
| Apr-23 2024 | $0.00136495 | $0.00132482 | $0.00136495 | $0.00132482 | $1,995 | - |
| Apr-22 2024 | $0.00131767 | $0.00131767 | $0.00135191 | $0.00133049 | $797 | - |
| Apr-21 2024 | $0.00133049 | $0.00133049 | $0.0014043 | $0.00139566 | $1,811 | - |
| Apr-20 2024 | $0.00139566 | $0.0013689 | $0.00139566 | $0.00138393 | $598 | - |
| Apr-19 2024 | $0.00138393 | $0.00128296 | $0.00138393 | $0.00132034 | $1,796 | - |
| Apr-18 2024 | $0.00132034 | $0.00131226 | $0.0013865 | $0.0013865 | $2,157 | - |
| Apr-17 2024 | $0.0013865 | $0.0013607 | $0.00143484 | $0.00142501 | $791 | - |
| Apr-16 2024 | $0.00142501 | $0.00142501 | $0.00148092 | $0.00148092 | $1,037 | - |
| Apr-15 2024 | $0.00148092 | $0.00148092 | $0.00171412 | $0.00161186 | $4,727 | - |
| Apr-14 2024 | $0.00161186 | $0.00157916 | $0.00176518 | $0.00176518 | $1,282 | - |
| Apr-13 2024 | $0.00176518 | $0.00172534 | $0.00176518 | $0.00172655 | $696 | - |