Rank 718
NEO (NEO)
NEO
Agora mesmo
R$ 231.384 (8.66%)
Mrc. Moeda
R$ 15.04 B
Vol. 24H
NEO 575.93 K (R$ 121.24 M)
Aberto 24h
R$ 212.934
Menor/Maior 24h
R$ 195.491 - R$ 232.895
Último Trade
NEO 79.982 ( R$ 18,493.708) / Bitfinex
Carregando gráficos....

Descrição

Facebook

Twitter

Reddit

Repositórios de código Github

Widget para seu website NEO (NEO)

NEO (NEO)
73.490 BRL (8.66%)
Rank

718
TOTAL EM MERCADO

R$ 4.78 B
VOLUME (24H)

R$ 121.24 M

Dados históricos para NEO (NEO)

Moeda em BRL
Abriu/Fechou em

De: Para:

Data Abrir Alto Abaixo Fechado Volume
2017-08-04 33.059 49.746 101.213 139.973 21,512,278.484
2017-08-05 44.457 54.312 131.844 158.312 23,197,287.744
2017-08-06 57.303 62.750 172.587 193.206 18,240,695.985
2017-08-07 61.364 63.883 155.437 180.914 51,255,210.196
2017-08-08 57.460 72.416 171.100 224.036 37,830,073.746
2017-08-09 71.156 131.356 213.231 372.733 118,836,199.568
2017-08-10 118.384 129.057 275.089 338.037 136,728,093.521
2017-08-11 107.364 121.406 304.332 373.922 50,000,109.200
2017-08-12 118.762 178.489 350.032 480.785 148,355,888.605
2017-08-13 152.703 172.538 450.055 479.001 113,042,615.509
2017-08-14 152.136 155.851 362.225 470.872 130,713,599.043
2017-08-15 149.554 164.667 442.323 455.904 83,445,645.807
2017-08-16 144.800 147.130 382.943 400.390 110,426,933.346
2017-08-17 127.168 131.482 302.746 385.421 122,321,069.211
2017-08-18 122.414 132.237 337.739 394.740 70,110,819.407
2017-08-19 125.374 129.719 376.599 381.654 33,491,451.918
2017-08-20 121.218 121.816 337.045 351.519 37,385,962.882
2017-08-21 111.646 114.480 312.263 352.906 41,186,017.542
2017-08-22 112.087 139.762 348.049 395.335 69,846,847.660
2017-08-23 125.562 133.119 390.180 415.359 22,263,021.835
2017-08-24 131.922 134.126 389.486 399.597 25,086,818.585
2017-08-25 126.916 128.680 366.785 384.827 15,613,767.209
2017-08-26 122.225 129.498 366.785 396.524 17,709,269.919
2017-08-27 125.940 127.042 366.785 381.654 15,361,986.892
2017-08-28 121.218 121.879 278.558 330.106 77,508,603.194
2017-08-29 104.845 113.409 297.393 330.404 38,342,879.635
2017-08-30 104.940 111.142 324.158 327.727 17,508,375.541
2017-08-31 104.090 106.577 284.506 315.237 44,762,220.862
2017-09-01 100.123 107.333 270.529 310.776 53,658,885.295
2017-09-02 98.706 103.523 282.028 305.423 26,316,856.779
2017-09-03 97.006 97.006 163.566 216.205 160,723,672.514
2017-09-04 68.669 77.138 183.392 231.967 80,748,826.683
2017-09-05 73.675 77.674 199.253 211.149 58,798,584.054
2017-09-06 67.063 107.049 200.344 307.108 168,703,459.215
2017-09-07 97.541 98.548 222.351 255.857 192,177,416.697
2017-09-08 81.263 81.735 220.765 224.036 66,827,436.350
2017-09-09 71.156 78.461 194.594 234.742 93,095,611.370
2017-09-10 74.557 77.264 213.330 217.692 52,667,551.241
2017-09-11 69.141 75.060 193.900 206.886 86,832,930.373
2017-09-12 65.709 67.378 174.867 198.559 88,017,623.162
2017-09-13 63.065 65.615 146.218 155.338 135,763,815.793
2017-09-14 49.337 60.703 130.060 185.573 186,157,890.229
2017-09-15 58.940 73.203 180.716 204.408 149,317,248.808
2017-09-16 64.922 64.922 180.121 196.279 60,359,085.933
2017-09-17 62.340 67.410 192.810 208.869 86,832,294.447
2017-09-18 66.339 68.543 187.259 197.866 89,463,436.193
2017-09-19 62.844 64.639 193.801 195.189 35,963,372.384
2017-09-20 61.994 62.624 164.260 171.100 75,623,377.613
2017-09-21 54.343 60.955 168.225 183.987 57,805,876.539
2017-09-22 58.436 64.922 180.617 198.758 40,499,280.517
2017-09-23 63.128 64.356 189.737 194.792 21,388,950.269
2017-09-24 61.868 86.332 194.198 257.146 259,607,790.749
2017-09-25 81.672 86.206 241.087 261.607 207,600,835.086
2017-09-26 83.089 107.081 261.508 315.435 527,916,661.803
2017-09-27 100.186 103.240 273.503 296.600 344,335,216.091
2017-09-28 94.203 95.904 257.344 283.911 295,817,169.066
2017-09-29 90.173 108.561 281.532 340.218 310,026,526.604
2017-09-30 108.057 113.220 315.633 354.096 259,576,114.619
2017-10-01 112.465 122.634 343.192 362.919 440,115,555.177
2017-10-02 115.267 115.771 316.030 332.783 317,186,686.085
2017-10-03 105.695 111.111 298.384 308.991 237,248,652.065
2017-10-04 98.139 105.884 285.795 319.995 281,283,883.353
2017-10-05 101.634 108.529 318.012 331.990 171,744,870.773
2017-10-06 105.444 114.196 328.718 355.682 122,026,477.377
2017-10-07 112.968 117.250 307.604 318.706 358,399,352.525
2017-10-08 101.225 103.838 264.085 287.083 321,128,948.662
2017-10-09 91.181 98.989 277.864 290.850 127,214,392.971
2017-10-10 92.377 98.485 290.652 297.690 76,686,126.650
2017-10-11 94.550 95.935 273.304 279.847 143,300,993.961
2017-10-12 88.882 93.920 264.680 290.850 193,900,349.917
2017-10-13 92.377 93.038 273.205 274.494 64,468,693.480
2017-10-14 87.182 89.355 267.753 276.278 59,890,120.443
2017-10-15 87.749 91.433 268.050 283.614 71,101,391.837
2017-10-16 90.047 102.515 274.593 310.875 208,889,142.994
2017-10-17 98.737 99.902 280.541 294.023 120,086,476.651
2017-10-18 93.353 94.518 282.722 285.596 54,438,344.227
2017-10-19 90.677 93.290 274.989 275.386 82,021,035.812
2017-10-20 87.277 88.851 256.452 268.843 69,446,588.099
2017-10-21 85.482 93.133 267.356 286.687 71,315,336.022
2017-10-22 89.953 90.110 262.796 275.783 57,604,097.714
2017-10-23 87.654 102.578 268.050 296.897 183,832,716.395
2017-10-24 94.298 95.116 282.623 283.713 50,793,189.528
2017-10-25 89.984 92.188 276.278 280.838 51,584,147.363
2017-10-26 89.197 92.062 279.847 286.290 35,161,701.658
2017-10-27 90.929 91.244 269.339 271.024 39,132,647.699
2017-10-28 86.080 89.858 268.645 275.287 39,215,297.597
2017-10-29 87.245 92.850 274.692 285.398 46,025,198.513
2017-10-30 90.646 99.052 280.640 281.433 142,854,691.013
2017-10-31 89.386 89.795 264.482 266.365 111,566,475.620
2017-11-01 84.191 84.443 224.135 244.061 156,513,375.304
2017-11-02 77.611 84.474 240.888 264.382 63,090,586.245
2017-11-03 83.971 87.119 255.857 262.102 52,544,334.151
2017-11-04 83.247 83.813 254.271 260.120 33,243,367.206
2017-11-05 83.215 84.443 257.245 260.021 28,987,672.646
2017-11-06 82.459 83.908 248.422 259.228 179,093,557.440
2017-11-07 82.333 103.523 257.443 298.384 299,704,422.846
2017-11-08 94.739 104.342 289.463 316.129 248,011,372.418
2017-11-09 100.437 102.169 262.301 277.269 178,818,421.656
2017-11-10 88.064 94.046 269.537 281.433 104,934,071.781
2017-11-11 89.386 89.449 248.224 265.869 167,027,091.406
2017-11-12 84.443 90.457 262.995 279.748 85,859,570.162
2017-11-13 88.819 93.983 275.485 293.329 84,652,036.296
2017-11-14 93.196 95.778 278.856 289.760 87,648,950.414
2017-11-15 92.535 94.109 281.532 284.903 70,612,402.078
2017-11-16 90.488 130.506 281.235 398.507 433,290,773.603
2017-11-17 126.539 152.010 357.466 425.569 866,271,255.100
2017-11-18 135.071 143.415 364.108 396.524 610,812,827.008
2017-11-19 125.940 136.960 350.726 352.113 600,393,177.229
2017-11-20 112.433 117.534 331.792 340.713 414,160,661.560
2017-11-21 108.057 117.250 340.218 356.971 212,354,875.491
2017-11-22 113.378 114.700 338.632 343.687 174,393,372.245
2017-11-23 109.159 112.339 330.899 344.579 152,126,600.580
2017-11-24 109.442 126.066 342.498 376.995 335,893,520.343
2017-11-25 119.738 122.918 366.091 376.797 42,130,816.617
2017-11-26 119.864 131.797 374.914 398.011 261,340,862.100
2017-11-27 126.350 126.381 367.380 375.310 191,463,399.210
2017-11-28 119.203 124.303 192.909 319.896 359,245,513.255
2017-11-29 101.602 109.285 291.148 323.861 235,548,885.765
2017-11-30 102.862 114.385 305.026 355.186 199,924,630.412
2017-12-01 112.780 115.456 340.515 347.256 102,086,133.256
2017-12-02 110.607 124.681 345.372 362.919 223,971,505.845
2017-12-03 115.204 135.984 362.324 414.764 358,940,228.950
2017-12-04 131.797 134.819 379.176 380.961 226,855,415.946
2017-12-05 120.966 121.942 336.252 344.877 191,743,122.184
2017-12-06 109.505 116.085 314.741 337.244 189,375,050.092
2017-12-07 107.144 114.858 314.543 349.338 211,196,877.102
2017-12-08 110.922 119.990 335.261 348.148 203,795,284.503
2017-12-09 110.576 110.733 312.858 324.952 146,253,728.751
2017-12-10 103.145 113.976 324.753 352.906 134,950,800.810
2017-12-11 112.087 124.838 347.553 384.133 266,825,221.197
2017-12-12 122.068 152.419 357.367 439.448 839,091,345.861
2017-12-13 139.573 169.705 436.672 496.746 654,553,201.881
2017-12-14 157.772 161.109 410.601 474.838 386,817,320.054
2017-12-15 150.814 163.156 460.166 488.022 291,850,789.000
2017-12-16 155.001 233.116 482.867 664.872 1,225,186,410.443
2017-12-17 211.170 261.641 615.009 766.679 1,255,195,122.151
2017-12-18 243.506 264.821 632.357 689.555 925,302,625.866
2017-12-19 219.042 242.781 602.320 749.232 697,672,809.941
2017-12-20 237.964 246.654 643.856 705.714 463,163,543.069
2017-12-21 224.142 229.432 346.265 536.299 939,466,831.105
2017-12-22 170.334 207.392 532.928 565.642 340,833,863.238
2017-12-23 179.654 184.314 486.238 576.348 309,101,980.097
2017-12-24 183.054 212.430 555.332 648.515 261,093,836.008
2017-12-25 205.975 213.060 598.553 643.757 183,214,961.877
2017-12-26 204.464 219.105 611.539 654.166 242,073,650.558
2017-12-27 207.770 208.935 556.323 642.567 221,241,606.698
2017-12-28 204.149 233.588 614.711 721.178 236,091,565.780
2017-12-29 229.054 232.958 599.346 698.576 366,129,098.857
2017-12-30 221.875 243.663 659.618 740.112 268,530,394.599
2017-12-31 235.068 252.479 712.356 774.114 160,612,359.772
2018-01-01 245.867 311.387 772.429 882.365 629,747,872.091
2018-01-02 280.249 334.875 851.932 1,038.199 446,216,823.899
2018-01-03 329.743 346.651 918.052 970.790 498,729,984.316
2018-01-04 308.333 335.253 881.671 938.473 365,961,639.491
2018-01-05 298.069 323.730 901.894 991.707 143,169,266.770
2018-01-06 314.977 340.795 973.665 998.349 189,245,384.628
2018-01-07 317.086 338.433 854.311 992.896 289,198,623.348
2018-01-08 315.355 412.171 992.103 1,252.818 816,387,651.026
2018-01-09 397.908 398.979 1,052.276 1,214.553 442,574,725.509
2018-01-10 385.755 391.706 992.004 1,062.090 413,334,615.407
2018-01-11 337.300 397.940 1,017.481 1,220.501 265,426,528.512
2018-01-12 387.550 461.823 1,217.032 1,372.370 482,897,584.818
2018-01-13 435.879 531.153 1,314.577 1,652.613 720,369,135.177
2018-01-14 524.888 622.019 1,438.193 1,869.710 1,436,707,379.781
2018-01-15 593.840 595.918 1,026.006 1,396.756 2,304,383,557.951
2018-01-16 443.625 486.382 926.082 1,422.332 1,847,240,977.758
2018-01-17 451.748 504.328 1,259.559 1,385.753 785,936,476.805
2018-01-18 440.130 472.654 1,297.427 1,379.805 386,054,039.900
2018-01-19 438.241 495.984 1,351.552 1,483.298 416,635,119.879
2018-01-20 471.111 471.741 1,227.738 1,301.789 363,513,798.745
2018-01-21 413.462 432.038 1,088.954 1,215.545 391,865,953.583
2018-01-22 386.070 409.212 1,084.196 1,206.028 274,090,856.981
2018-01-23 383.205 459.430 1,159.040 1,365.332 431,469,865.125
2018-01-24 433.644 461.130 1,328.058 1,360.672 312,881,779.116
2018-01-25 432.164 445.042 1,231.901 1,362.259 286,239,856.038
2018-01-26 432.668 450.646 1,328.752 1,396.954 163,028,822.277
2018-01-27 443.688 485.594 1,383.175 1,516.011 186,118,684.701
2018-01-28 481.501 527.595 1,486.767 1,651.424 478,644,394.902
2018-01-29 524.510 532.161 1,347.686 1,423.522 673,889,922.413
2018-01-30 452.126 464.373 1,301.194 1,444.736 370,890,549.803
2018-01-31 458.895 463.838 1,131.382 1,244.987 474,285,390.149
2018-02-01 395.358 414.879 931.336 1,205.731 792,178,268.813
2018-02-02 382.953 409.149 1,064.271 1,234.082 296,416,741.567
2018-02-03 391.958 393.501 985.362 1,059.215 336,560,025.518
2018-02-04 336.418 343.974 740.806 813.469 577,613,656.874
2018-02-05 258.367 350.870 634.439 1,037.604 874,496,765.112
2018-02-06 329.554 375.774 929.552 1,011.533 714,977,531.098
2018-02-07 321.274 371.807 1,003.107 1,093.911 420,524,947.795
2018-02-08 347.406 364.723 1,032.945 1,137.330 273,596,610.105
2018-02-09 361.228 378.136 997.754 1,065.163 456,731,790.836
2018-02-10 338.307 350.807 935.103 1,008.856 234,481,464.980
2018-02-11 320.424 361.669 1,004.792 1,105.212 188,062,125.671
2018-02-12 350.933 356.348 1,047.220 1,074.283 111,062,539.182
2018-02-13 341.109 385.125 1,073.986 1,209.597 208,965,186.899
2018-02-14 384.181 392.399 1,148.433 1,201.171 186,101,861.175
2018-02-15 381.505 405.748 1,168.259 1,262.136 161,954,278.631
2018-02-16 400.868 435.785 1,258.766 1,330.537 229,948,069.323
2018-02-17 422.561 429.047 1,197.305 1,238.840 193,725,401.103
2018-02-18 393.469 433.927 1,230.018 1,350.165 228,462,246.116
2018-02-19 428.827 443.593 1,227.341 1,240.228 256,070,716.823
2018-02-20 393.910 402.726 1,137.231 1,171.332 234,508,299.848
2018-02-21 372.028 395.956 1,084.791 1,106.501 214,920,714.079
2018-02-22 351.436 386.039 1,074.679 1,179.857 160,370,304.209
2018-02-23 374.735 390.604 1,101.048 1,145.558 96,170,014.327
2018-02-24 363.842 372.846 1,117.702 1,159.337 62,391,751.270
2018-02-25 368.249 431.094 1,151.407 1,332.024 314,225,119.612
2018-02-26 423.191 457.950 1,289.992 1,389.718 435,539,364.853
2018-02-27 441.389 453.794 1,281.764 1,303.870 360,878,308.517
2018-02-28 414.438 425.049 1,232.496 1,276.213 233,071,928.055
2018-03-01 405.339 410.062 1,208.804 1,229.225 126,628,879.530
2018-03-02 390.415 404.048 1,196.313 1,202.658 123,196,882.312
2018-03-03 381.977 393.658 1,143.278 1,185.805 162,748,258.871
2018-03-04 376.625 377.002 1,099.363 1,106.996 210,842,832.228
2018-03-05 351.594 361.071 1,006.477 1,034.333 264,905,147.392
2018-03-06 328.515 357.733 882.068 992.401 414,222,984.344
2018-03-07 315.166 319.605 888.412 899.713 187,421,008.051
2018-03-08 285.759 296.275 787.398 912.204 293,989,813.799
2018-03-09 289.726 297.471 832.601 840.730 149,477,173.125
2018-03-10 266.993 291.174 805.836 898.325 146,623,459.425
2018-03-11 285.318 291.489 824.572 843.407 159,745,845.855
2018-03-12 267.875 278.391 809.504 824.076 104,728,787.485
2018-03-13 261.735 269.733 677.263 708.291 167,271,313.279
2018-03-14 224.961 229.778 644.352 684.599 218,902,734.939
2018-03-15 217.436 226.315 646.433 669.035 121,156,193.607
2018-03-16 212.493 217.688 598.157 602.221 107,663,798.837
2018-03-17 191.272 213.847 488.022 649.011 372,211,083.720
2018-03-18 206.133 232.265 617.388 720.286 407,165,033.116
2018-03-19 228.771 251.440 659.816 749.331 359,985,572.264
2018-03-20 237.996 245.647 704.524 718.502 201,767,338.993
2018-03-21 228.204 236.799 655.851 686.978 211,435,239.836
2018-03-22 218.192 218.947 627.400 685.491 138,027,402.097
2018-03-23 217.719 221.151 641.576 646.533 98,621,578.633
2018-03-24 205.346 212.965 629.284 647.425 65,666,785.314
2018-03-25 205.629 208.305 548.195 586.360 202,614,402.113
2018-03-26 186.203 193.759 517.464 549.186 239,159,319.624
2018-03-27 174.396 190.012 542.148 566.038 110,456,782.987
2018-03-28 179.780 180.504 502.793 513.201 160,473,997.444
2018-03-29 162.998 169.516 481.579 497.836 141,699,298.283
2018-03-30 158.118 166.525 493.177 496.944 75,435,472.770
2018-03-31 157.803 159.944 447.081 469.980 87,360,371.670
2018-04-01 149.271 158.748 463.933 485.246 77,982,626.052
2018-04-02 154.119 170.964 480.389 531.640 106,358,378.337
2018-04-03 168.854 169.043 462.843 472.359 106,259,501.284
2018-04-04 150.058 151.380 451.443 467.205 79,181,023.804
2018-04-05 148.358 150.058 440.043 447.081 50,967,543.953
2018-04-06 141.998 151.475 445.197 461.653 55,901,979.332
2018-04-07 146.626 155.946 460.265 490.401 40,841,913.725
2018-04-08 155.757 181.260 488.617 524.601 274,004,414.924
2018-04-09 166.619 167.564 485.048 523.214 103,820,231.902
2018-04-10 166.178 188.375 518.455 579.223 181,442,183.196
2018-04-11 183.967 213.280 541.156 665.169 325,381,680.395
2018-04-12 211.265 215.704 610.251 617.289 250,945,021.710
2018-04-13 196.058 207.833 612.233 637.016 88,814,485.636
2018-04-14 202.323 223.639 636.520 702.740 154,496,800.816
2018-04-15 223.198 225.244 637.412 665.169 159,802,822.008
2018-04-16 211.265 221.088 649.705 651.588 113,234,419.869
2018-04-17 206.951 232.328 650.993 724.053 161,177,095.647
2018-04-18 229.967 237.114 700.757 734.462 216,924,077.970
2018-04-19 233.273 251.062 711.067 786.109 249,179,395.829
2018-04-20 249.677 250.905 700.361 740.410 181,404,310.981
2018-04-21 235.162 244.293 722.070 730.992 125,245,397.708
2018-04-22 232.171 246.717 728.415 755.180 117,820,165.730
2018-04-23 239.885 266.679 755.180 816.542 287,887,837.182
2018-04-24 259.343 259.563 676.966 708.093 352,727,788.549
2018-04-25 224.898 243.883 688.564 764.201 167,480,743.235
2018-04-26 242.718 244.545 716.519 718.799 122,758,938.687
2018-04-27 228.298 246.812 714.536 760.632 111,959,988.719
2018-04-28 241.585 291.741 753.495 899.416 547,899,958.604
2018-04-29 285.601 298.258 813.073 832.800 533,703,395.412
2018-04-30 264.506 267.497 775.403 832.701 218,428,592.232
2018-05-01 264.475 269.292 813.568 841.523 176,994,175.832
2018-05-02 267.277 283.303 826.356 868.784 289,999,619.487
2018-05-03 275.935 275.935 815.254 835.972 131,796,781.958
2018-05-04 265.514 272.189 834.584 837.756 89,259,701.414
2018-05-05 266.080 278.360 793.643 830.321 209,111,987.360
2018-05-06 263.719 263.782 752.603 783.433 134,179,657.682
2018-05-07 248.827 255.533 748.241 762.615 80,973,237.320
2018-05-08 242.183 243.191 718.303 757.658 90,453,871.922
2018-05-09 240.640 242.183 689.159 691.736 92,056,148.905
2018-05-10 219.577 221.498 603.014 628.193 256,332,097.484
2018-05-11 199.521 212.304 578.826 640.287 155,121,972.120
2018-05-12 203.362 218.255 620.659 666.458 89,240,436.687
2018-05-13 211.737 217.530 618.379 653.769 138,499,643.372
2018-05-14 207.644 217.782 613.522 624.922 95,849,250.613
2018-05-15 198.482 198.954 586.459 610.647 81,739,217.407
2018-05-16 193.948 199.332 561.478 572.085 86,922,936.686
2018-05-17 181.700 190.863 560.883 590.524 52,723,110.117
2018-05-18 187.557 190.894 574.068 585.468 37,948,281.150
2018-05-19 185.951 201.473 581.007 631.663 64,252,553.642
2018-05-20 200.623 209.376 600.734 617.289 93,094,287.871
2018-05-21 196.058 196.372 561.577 565.344 61,202,206.910
2018-05-22 179.528 181.228 508.245 513.796 100,179,206.308
2018-05-23 163.187 173.924 495.655 545.617 86,001,404.554
2018-05-24 173.294 177.292 513.201 524.304 48,579,609.474
2018-05-25 166.525 171.499 511.318 516.473 35,941,559.493
2018-05-26 164.037 167.091 506.064 524.007 32,331,127.320
2018-05-27 166.430 166.902 471.467 473.945 63,313,064.124
2018-05-28 150.530 168.886 470.972 517.761 76,216,559.038
2018-05-29 164.447 168.508 498.728 510.128 42,464,480.152
2018-05-30 162.022 170.901 503.486 525.791 46,315,411.036
2018-05-31 166.997 176.946 524.701 551.664 75,194,070.382
2018-06-01 175.214 181.228 543.833 562.469 74,625,896.642
2018-06-02 178.646 183.495 551.565 559.198 62,786,338.851
2018-06-03 177.607 180.598 518.158 529.855 64,276,839.554
2018-06-04 168.288 173.231 513.895 540.661 54,591,207.442
2018-06-05 171.940 172.192 521.231 533.424 38,553,486.078
2018-06-06 169.421 172.979 524.800 530.648 33,253,784.291
2018-06-07 168.540 169.516 513.796 518.554 30,264,223.217
2018-06-08 164.698 167.753 501.801 503.288 28,608,242.100
2018-06-09 159.850 160.291 434.293 449.559 106,111,726.068
2018-06-10 142.785 143.824 421.803 451.641 52,515,994.573
2018-06-11 143.635 146.374 398.606 408.915 70,495,115.204
2018-06-12 129.876 130.663 354.493 376.103 93,686,199.626
2018-06-13 119.454 132.111 371.047 402.968 77,238,542.422
2018-06-14 127.987 128.459 374.814 375.409 25,408,847.706
2018-06-15 119.234 121.343 360.837 375.806 29,546,736.442
2018-06-16 119.360 125.059 370.849 381.654 29,512,399.041
2018-06-17 121.218 128.459 365.496 391.865 65,961,253.234
2018-06-18 124.461 130.474 384.034 396.028 36,413,413.464
2018-06-19 125.783 125.783 371.840 386.214 37,156,507.170
2018-06-20 122.666 124.586 366.785 373.030 31,125,365.025
2018-06-21 118.478 118.478 318.508 327.033 80,556,066.106
2018-06-22 103.869 109.348 323.068 335.658 23,913,689.430
2018-06-23 106.608 107.553 283.812 308.496 104,877,592.672
2018-06-24 97.982 103.334 302.944 313.155 28,614,508.172
2018-06-25 99.461 99.776 295.014 297.393 27,715,035.172
2018-06-26 94.455 96.250 291.842 301.259 21,338,014.765
2018-06-27 95.683 96.250 278.360 279.946 23,166,186.276
2018-06-28 88.914 94.990 268.249 293.329 48,353,509.050
2018-06-29 93.164 101.036 293.130 306.315 60,277,223.928
2018-06-30 97.289 99.493 296.402 310.578 42,355,202.471
2018-07-01 98.643 117.124 307.802 358.755 168,202,091.956
2018-07-02 113.945 122.351 351.023 354.988 208,729,876.906
2018-07-03 112.748 152.482 345.670 402.274 344,985,393.989
2018-07-04 127.766 137.055 388.395 398.308 281,148,906.944
2018-07-05 126.507 127.200 363.414 372.237 129,932,171.666
2018-07-06 118.226 122.351 358.656 383.934 53,888,992.198
2018-07-07 121.942 129.057 383.241 386.710 121,743,458.595
2018-07-08 122.823 123.579 358.557 359.746 92,159,252.409
2018-07-09 114.259 115.802 322.870 329.710 147,718,669.016
2018-07-10 104.719 109.348 316.327 335.360 68,398,174.797
2018-07-11 106.514 106.608 300.466 318.905 81,194,554.771
2018-07-12 101.288 108.214 316.030 328.025 94,701,074.721
2018-07-13 104.184 105.884 312.263 321.978 29,844,062.310
2018-07-14 102.264 106.892 318.310 333.279 41,181,022.528
2018-07-15 105.853 117.250 327.132 364.207 93,917,375.558
2018-07-16 115.676 126.759 353.799 389.882 120,976,228.267
2018-07-17 123.831 128.491 363.414 371.840 119,317,636.832
2018-07-18 118.101 120.273 353.402 356.475 60,251,872.457
2018-07-19 113.220 113.220 325.348 328.818 80,326,335.999
2018-07-20 104.436 111.205 315.138 337.938 52,668,013.687
2018-07-21 107.333 109.757 322.572 328.619 42,438,859.243
2018-07-22 104.373 109.190 317.219 318.211 61,582,529.833
2018-07-23 101.067 112.559 309.289 334.964 97,117,019.266
2018-07-24 106.388 111.772 332.089 338.632 51,686,480.916
2018-07-25 107.553 112.307 324.456 328.124 50,492,865.542
2018-07-26 104.216 106.766 319.301 330.701 38,114,138.262
2018-07-27 105.034 107.238 323.365 337.541 18,316,107.931
2018-07-28 107.207 108.057 328.818 331.891 21,415,893.189
2018-07-29 105.412 105.475 310.974 316.724 34,255,001.312
2018-07-30 100.595 101.036 289.463 294.320 54,581,860.774
2018-07-31 93.479 95.368 282.821 294.816 49,306,455.804
2018-08-01 93.637 94.361 275.584 279.946 27,727,741.192
2018-08-02 88.914 89.984 263.986 276.675 44,079,168.637
2018-08-03 87.875 90.551 259.228 264.878 40,390,886.291
2018-08-04 84.128 88.473 259.426 274.395 29,592,954.102
2018-08-05 87.151 89.134 254.469 259.426 40,444,319.996
2018-08-06 82.396 87.780 245.448 248.819 89,772,707.449
2018-08-07 79.028 79.028 207.779 216.502 93,671,175.327
2018-08-08 68.763 72.132 206.093 220.963 50,673,890.890
2018-08-09 70.180 71.377 191.025 195.883 56,466,618.159
2018-08-10 62.215 62.403 170.505 182.302 96,554,439.590
2018-08-11 57.901 60.798 178.932 183.591 51,517,362.394
2018-08-12 58.310 59.633 154.644 155.140 48,369,632.018
2018-08-13 49.274 51.195 135.611 159.304 129,202,143.825
2018-08-14 50.597 55.855 153.851 154.942 117,207,634.127
2018-08-15 49.211 54.658 152.464 159.105 79,743,451.810
2018-08-16 50.534 65.489 157.717 204.706 139,231,807.983
2018-08-17 65.017 66.056 174.371 189.935 114,776,682.037
2018-08-18 60.325 66.056 176.255 196.379 97,704,446.730
2018-08-19 62.372 63.883 163.368 169.514 97,254,080.302
2018-08-20 53.839 57.397 168.126 176.453 52,165,703.196
2018-08-21 56.043 61.081 156.726 163.071 105,316,753.626
2018-08-22 51.793 56.012 162.674 175.858 54,123,557.222
2018-08-23 55.855 56.327 167.829 175.660 42,266,367.589
2018-08-24 55.792 57.649 170.704 174.867 37,770,949.821
2018-08-25 55.540 55.792 165.747 173.876 35,096,770.241
2018-08-26 55.225 65.709 170.505 205.201 109,234,088.220
2018-08-27 65.174 68.700 195.387 211.050 100,768,004.555
2018-08-28 67.032 67.504 188.745 195.784 99,560,128.687
2018-08-29 62.183 63.316 182.005 193.801 69,980,008.682
2018-08-30 61.553 64.230 186.961 199.352 48,617,632.468
2018-08-31 63.316 73.077 198.857 223.640 92,425,483.253
2018-09-01 71.030 73.518 211.843 219.080 110,396,925.691
2018-09-02 69.582 74.620 208.770 227.506 94,977,491.278
2018-09-03 72.258 79.657 220.963 239.798 122,510,818.982
2018-09-04 76.162 78.303 188.646 191.819 268,128,773.077
2018-09-05 60.924 64.513 178.535 202.525 202,787,435.022
2018-09-06 64.324 65.615 185.375 193.504 105,787,286.973
2018-09-07 61.459 63.505 174.768 177.246 87,477,118.973
2018-09-08 56.295 61.176 173.083 182.599 83,828,769.182
2018-09-09 57.996 59.948 179.923 183.492 72,937,561.835
2018-09-10 58.279 59.192 167.531 175.958 72,484,754.999
2018-09-11 55.886 56.043 160.097 175.065 72,385,618.223
2018-09-12 55.603 59.129 173.777 180.617 91,329,867.721
2018-09-13 57.366 59.097 174.669 176.354 72,087,644.534
2018-09-14 56.012 58.216 175.660 178.436 41,329,146.784
2018-09-15 56.673 57.145 170.803 178.337 47,138,726.525
2018-09-16 56.642 57.838 160.394 164.359 99,394,904.329
2018-09-17 52.202 55.256 161.484 167.432 59,828,156.216
2018-09-18 53.178 55.445 160.890 169.712 73,391,809.738
2018-09-19 53.902 58.751 169.018 180.617 64,900,578.118
2018-09-20 57.366 64.104 174.074 196.874 169,833,265.038
2018-09-21 62.529 63.789 182.203 186.862 74,310,778.440
2018-09-22 59.349 65.489 183.690 193.900 104,318,970.206
2018-09-23 61.585 61.931 179.427 182.897 81,458,423.025
2018-09-24 58.090 58.121 169.316 180.220 67,715,804.197
2018-09-25 57.240 58.972 172.587 176.354 55,658,443.843
2018-09-26 56.012 60.987 173.380 188.646 78,305,500.364
2018-09-27 59.916 65.080 185.573 191.025 126,737,706.859
2018-09-28 60.672 61.270 182.005 190.431 40,216,333.109
2018-09-29 60.483 60.987 182.203 188.052 52,815,800.897
2018-09-30 59.727 60.388 180.319 185.573 34,105,624.833
2018-10-01 58.940 59.633 177.940 183.690 34,071,531.591
2018-10-02 58.342 58.405 175.065 178.436 31,564,572.075
2018-10-03 56.673 58.121 177.742 178.535 19,872,806.648
2018-10-04 56.705 57.618 176.255 180.617 19,430,891.636
2018-10-05 57.366 58.877 176.057 177.940 37,490,357.270
2018-10-06 56.516 57.586 177.643 180.716 15,040,102.899
2018-10-07 57.397 59.507 179.526 183.888 33,891,419.339
2018-10-08 58.405 58.499 179.031 181.905 19,847,187.623
2018-10-09 57.775 57.933 176.751 181.212 22,115,886.609
2018-10-10 57.555 57.744 152.662 153.851 83,719,286.200
2018-10-11 48.865 51.163 151.274 155.735 28,940,908.080
2018-10-12 49.463 50.817 155.636 158.411 21,554,461.611
2018-10-13 50.313 52.108 155.636 157.024 33,065,561.733
2018-10-14 49.872 59.475 153.851 165.152 106,048,488.404
2018-10-15 52.454 53.525 162.674 167.234 16,548,960.289
2018-10-16 53.115 54.658 165.846 170.208 29,343,299.453
2018-10-17 54.060 56.894 166.044 167.631 64,316,909.703
2018-10-18 53.241 53.588 163.566 166.144 17,290,565.643
2018-10-19 52.769 53.839 164.558 167.631 10,324,799.825
2018-10-20 53.241 54.123 166.243 166.441 12,595,371.496
2018-10-21 52.863 54.721 164.062 168.919 24,203,687.334
2018-10-22 53.651 53.777 165.053 167.036 13,105,699.110
2018-10-23 53.052 53.934 166.243 167.631 17,113,751.183
2018-10-24 53.241 53.304 165.152 166.044 6,926,436.178
2018-10-25 52.738 52.863 159.997 162.773 20,587,106.856
2018-10-26 51.699 52.045 158.213 159.799 12,533,671.156
2018-10-27 50.754 51.352 159.700 160.989 6,997,572.701
2018-10-28 51.132 51.226 148.697 153.058 21,052,046.834
2018-10-29 48.613 48.991 150.184 151.472 7,073,392.274
2018-10-30 48.109 48.896 145.524 153.554 24,533,666.070
2018-10-31 48.770 50.219 151.968 157.123 12,676,284.520
2018-11-01 49.904 51.604 157.123 161.584 23,160,048.678
2018-11-02 51.321 51.384 157.618 158.709 10,972,756.197
2018-11-03 50.408 54.186 156.528 167.432 38,420,934.017
2018-11-04 53.178 53.210 161.088 162.773 28,179,067.407
2018-11-05 51.699 54.060 162.476 169.514 25,242,956.791
2018-11-06 53.839 55.445 164.558 166.738 27,923,092.064
2018-11-07 52.958 53.147 161.881 162.674 19,245,777.926
2018-11-08 51.667 52.108 157.717 158.709 14,503,250.499
2018-11-09 50.408 51.541 157.717 158.213 8,964,377.565
2018-11-10 50.250 51.384 153.257 161.088 21,298,110.066
2018-11-11 51.163 51.478 155.437 158.015 16,404,170.107
2018-11-12 50.187 50.187 153.752 154.545 17,968,859.083
2018-11-13 49.085 49.117 124.112 137.296 88,530,807.137
2018-11-14 43.607 44.111 121.336 131.249 57,141,081.771
2018-11-15 41.686 42.001 125.202 127.879 15,977,062.296
2018-11-16 40.616 40.616 123.616 124.707 12,174,678.850
2018-11-17 39.608 40.427 123.716 125.698 13,297,133.414
2018-11-18 39.923 39.923 99.627 101.312 108,218,902.745
2018-11-19 32.178 33.343 81.287 91.498 176,199,626.481
2018-11-20 29.061 30.226 85.947 92.688 61,306,060.637
2018-11-21 29.439 30.005 82.774 83.567 33,751,889.446
2018-11-22 26.542 28.053 79.602 86.641 54,460,988.331
2018-11-23 27.518 28.809 72.564 75.240 57,253,980.808
2018-11-24 23.897 25.881 67.806 77.917 79,770,852.220
2018-11-25 24.747 25.408 69.293 71.969 57,462,175.294
2018-11-26 22.858 23.488 66.913 73.159 27,337,189.930
2018-11-27 23.236 27.770 72.861 83.667 62,601,449.177
2018-11-28 26.573 28.305 80.098 84.361 44,139,189.797
2018-11-29 26.794 27.235 74.447 76.827 36,845,519.064
2018-11-30 24.401 26.762 74.646 81.783 31,365,850.352
2018-12-01 25.975 27.203 78.413 79.900 20,536,166.793
2018-12-02 25.377 25.566 71.573 73.456 23,212,234.323
2018-12-03 23.330 25.755 69.987 76.232 31,249,946.059
2018-12-04 24.212 24.212 68.202 69.689 29,217,309.271
2018-12-05 22.134 23.142 59.677 59.776 42,551,271.745
2018-12-06 18.986 20.276 54.126 61.164 49,861,833.711
2018-12-07 19.426 21.126 56.009 60.272 32,138,086.994
2018-12-08 19.143 22.323 60.173 64.039 28,801,277.767
2018-12-09 20.339 20.623 59.578 61.560 20,323,852.223
2018-12-10 19.552 19.836 57.099 58.190 21,098,514.701
2018-12-11 18.482 20.686 57.793 60.767 30,789,209.137
2018-12-12 19.300 19.458 56.306 57.496 24,624,451.355
2018-12-13 18.261 18.639 55.117 56.604 17,914,628.365
2018-12-14 17.978 18.356 54.522 56.802 11,120,601.300
2018-12-15 18.041 19.521 56.505 57.397 29,735,837.499
2018-12-16 18.230 21.819 57.298 66.319 38,280,123.153
2018-12-17 21.064 22.103 63.940 69.193 20,860,251.198
2018-12-18 21.977 23.614 66.814 66.913 39,913,125.401
2018-12-19 21.252 24.055 66.418 73.555 41,902,686.287
2018-12-20 23.362 24.212 66.913 69.887 36,276,193.620
2018-12-21 22.197 23.142 68.004 72.366 16,761,235.999
2018-12-22 22.984 26.227 72.068 77.421 58,497,167.643
2018-12-23 24.590 29.470 77.421 85.154 72,814,192.579
2018-12-24 27.046 27.140 72.366 77.818 29,419,910.983
2018-12-25 24.716 26.101 73.357 79.206 31,709,515.910
2018-12-26 25.157 25.408 69.094 69.987 25,929,105.076
2018-12-27 22.228 26.573 68.599 81.287 35,985,157.121
2018-12-28 25.818 27.235 77.223 80.197 29,275,430.486
2018-12-29 25.471 26.636 77.917 82.378 17,708,310.528
2018-12-30 26.164 26.384 74.547 76.033 21,631,232.940
2018-12-31 24.149 25.818 75.141 80.197 14,688,339.327
2019-01-01 25.471 26.353 78.710 81.981 21,721,727.672
2019-01-02 26.038 26.164 76.727 77.620 12,583,661.148
2019-01-03 24.653 25.062 74.745 77.520 14,524,135.622
2019-01-04 24.621 25.755 77.124 79.305 15,576,921.891
2019-01-05 25.188 28.588 76.926 87.731 47,387,244.142
2019-01-06 27.864 28.935 84.856 85.550 23,255,169.854
2019-01-07 27.172 30.635 83.865 92.390 68,513,264.630
2019-01-08 29.344 31.737 90.705 91.994 94,917,031.959
2019-01-09 29.218 30.478 76.529 79.701 83,852,632.102
2019-01-10 25.314 25.818 77.421 79.305 23,374,324.852
2019-01-11 25.188 25.220 76.033 77.421 19,789,159.492
2019-01-12 24.590 24.968 70.185 71.473 26,383,242.944
2019-01-13 22.701 25.723 71.473 79.999 32,521,263.801
2019-01-14 25.408 25.503 73.952 75.637 19,891,982.852
2019-01-15 24.023 25.251 74.844 76.628 16,970,588.732
2019-01-16 24.338 25.157 73.555 78.314 22,984,535.808
2019-01-17 24.873 25.188 74.943 76.133 10,987,001.028
2019-01-18 24.181 26.668 76.133 80.494 32,081,897.348
2019-01-19 25.566 25.975 72.762 74.844 32,645,710.214
2019-01-20 23.771 24.086 73.060 74.547 13,961,325.466
2019-01-21 23.677 24.968 71.275 76.926 31,316,959.326
2019-01-22 24.432 24.558 74.547 75.439 10,965,623.621
2019-01-23 23.960 24.747 74.348 77.421 11,466,270.297
2019-01-24 24.590 24.684 74.646 75.637 9,179,168.031
2019-01-25 24.023 24.716 74.943 75.141 9,101,582.241
2019-01-26 23.866 24.118 71.473 73.654 19,118,047.698
2019-01-27 23.393 23.551 67.806 69.788 20,409,255.486
2019-01-28 22.165 22.764 67.310 70.185 13,676,255.563
2019-01-29 22.291 22.921 68.301 71.176 14,597,736.543
2019-01-30 22.606 23.173 68.500 69.293 12,133,664.578
2019-01-31 22.008 22.543 67.607 70.284 9,236,599.492
2019-02-01 22.323 23.330 68.995 73.159 12,010,101.917
2019-02-02 23.236 23.267 69.689 70.383 6,185,160.038
2019-02-03 22.354 22.764 70.086 70.383 3,300,329.109
2019-02-04 22.354 22.606 68.599 70.086 8,387,617.592
2019-02-05 22.260 22.354 67.211 68.995 9,931,609.001
2019-02-06 21.914 22.323 68.400 69.491 3,861,361.053
2019-02-07 22.071 25.188 68.896 76.232 26,678,811.715
2019-02-08 24.212 24.810 75.141 77.124 6,786,214.647
2019-02-09 24.495 26.133 75.141 80.494 20,662,711.711
2019-02-10 25.566 26.573 77.421 81.882 18,869,855.330
2019-02-11 26.007 27.014 79.206 82.675 28,310,044.870
2019-02-12 26.259 27.266 80.990 82.874 21,062,663.172
2019-02-13 26.322 26.416 77.917 79.602 18,453,878.447
2019-02-14 25.283 26.983 79.007 81.585 16,578,641.606
2019-02-15 25.912 26.605 78.809 79.602 19,795,575.252
2019-02-16 25.283 27.927 79.503 84.361 38,728,301.660
2019-02-17 26.794 28.714 82.576 88.921 28,594,251.540
2019-02-18 28.242 29.627 87.235 89.912 28,597,704.670
2019-02-19 28.557 29.564 88.821 92.390 23,633,279.181
2019-02-20 29.344 29.533 85.451 86.740 24,885,735.263
2019-02-21 27.549 28.305 85.947 88.227 11,979,165.007
2019-02-22 28.022 28.022 86.343 87.731 1,171,734.777

Calculo e Conversão das Moedas Virtuais

=