Cap Mercado $2.78T
0.62%
Volume 24h $158.85B
-54.48%
BTC % 56.73%
-0.05%
ETH % 10.08%
0.09%
Moedas
34.565
+1
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| May-02 2026 | $78,620.00 | $77,376.66 | $78,986.66 | $78,096.66 | $11,551 | $19,896,363 |
| May-01 2026 | $78,230.00 | $69,597.05 | $79,683.33 | $76,909.67 | $4,170 | $19,797,666 |
| Apr-30 2026 | $76,467.74 | $74,381.25 | $77,441.93 | $76,845.16 | $4,910 | $19,351,691 |
| Apr-29 2026 | $76,709.67 | $74,748.99 | $78,581.46 | $77,268.52 | $7,005 | $19,412,918 |
| Apr-28 2026 | $74,882.49 | $74,645.43 | $78,593.54 | $78,316.12 | $8,442 | $18,950,512 |
| Apr-27 2026 | $77,896.77 | $76,143.75 | $80,196.77 | $79,029.03 | $15,324 | $19,713,337 |
| Apr-26 2026 | $78,800.00 | $76,421.87 | $79,425.80 | $78,490.32 | $3,494 | $19,941,916 |
| Apr-25 2026 | $76,062.50 | $75,584.11 | $78,474.19 | $76,574.71 | $9,508 | $19,249,137 |
| Apr-24 2026 | $76,787.03 | $76,787.03 | $79,567.74 | $77,809.37 | $6,884 | $19,432,494 |
| Apr-23 2026 | $77,471.87 | $76,453.12 | $79,348.38 | $77,684.37 | $13,147 | $19,605,807 |
| Apr-22 2026 | $78,453.12 | $75,214.70 | $79,956.25 | $77,298.24 | $18,073 | $19,854,132 |
| Apr-21 2026 | $76,455.19 | $73,892.06 | $77,565.76 | $74,546.76 | $4,187 | $19,348,515 |
| Apr-20 2026 | $74,546.67 | $71,700.00 | $77,423.43 | $73,272.72 | $21,312 | $18,865,527 |
| Apr-19 2026 | $73,121.21 | $73,121.21 | $77,440.62 | $75,169.69 | $18,436 | $18,504,785 |
| Apr-18 2026 | $75,812.12 | $74,487.16 | $77,405.63 | $76,656.30 | $5,988 | $19,185,774 |