Cap Mercado $4.03T
1.19%
Volume 24h $173.70B
-73.31%
BTC % 55.16%
-0.14%
ETH % 11.84%
0.33%
Moedas
33.517
+1
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Chain-key Bitcoin (CKBTC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $111,968.84 | $109,164.28 | $112,585.18 | $112,585.18 | $17,254 | $28,335,957 |
| Oct-23 2025 | $112,092.59 | $106,838.45 | $112,122.63 | $106,959.68 | $12,375 | $28,367,272 |
| Oct-22 2025 | $108,699.77 | $105,810.15 | $111,258.38 | $109,425.00 | $32,262 | $27,508,652 |
| Oct-21 2025 | $109,853.57 | $105,819.90 | $112,851.72 | $109,873.86 | $19,031 | $27,800,643 |
| Oct-20 2025 | $110,312.96 | $108,732.14 | $113,277.75 | $108,939.28 | $33,813 | $27,916,903 |
| Oct-19 2025 | $110,307.14 | $104,683.42 | $111,160.71 | $104,693.73 | $22,942 | $27,915,429 |
| Oct-18 2025 | $105,187.72 | $104,415.98 | $109,657.46 | $107,708.30 | $24,446 | $26,619,857 |
| Oct-17 2025 | $107,019.34 | $102,847.49 | $109,046.58 | $108,536.22 | $60,203 | $27,083,385 |
| Oct-16 2025 | $108,287.58 | $106,740.62 | $113,459.35 | $111,232.53 | $26,069 | $27,404,339 |
| Oct-15 2025 | $111,218.74 | $110,073.16 | $113,357.98 | $113,357.98 | $26,242 | $28,146,127 |
| Oct-14 2025 | $114,779.67 | $110,025.46 | $116,282.92 | $116,282.92 | $28,533 | $29,047,291 |
| Oct-13 2025 | $116,934.03 | $112,838.91 | $118,892.10 | $116,645.90 | $42,322 | $29,592,496 |
| Oct-12 2025 | $115,660.02 | $111,235.99 | $116,785.67 | $112,359.25 | $34,835 | $29,270,082 |
| Oct-11 2025 | $112,389.62 | $109,509.96 | $117,091.87 | $111,857.12 | $293,562 | $28,442,443 |
| Oct-10 2025 | $108,440.99 | $83,932.25 | $123,550.00 | $121,510.86 | $231,509 | $27,443,162 |