Rank 1509
Vechain (VEN)
VEN
Agora mesmo
R$ 12.216 (0%)
Mrc. Moeda
R$ 12.22 B
Vol. 24H
VEN 6,885.900 (R$ 81,978.434)
Aberto 24h
R$ 12.216
Menor/Maior 24h
R$ 11.240 - R$ 12.909
Último Trade
VEN 10.000 ( R$ 122.194) / HitBTC
Carregando gráficos....

Descrição

Facebook

Twitter

Reddit

Widget para seu website Vechain (VEN)

Vechain (VEN)
3.880 BRL (0%)
Rank

1509
TOTAL EM MERCADO

R$ 3.88 B
VOLUME (24H)

R$ 81,978.434

Dados históricos para Vechain (VEN)

Moeda em BRL
Abriu/Fechou em

De: Para:

Data Abrir Alto Abaixo Fechado Volume
2017-08-27 0.799 0.876 0.783 0.876 727.337
2017-08-28 0.938 0.938 0.938 0.938 468.970
2017-08-29 0.967 0.967 0.955 0.955 75.564
2017-08-30 0.966 0.966 0.966 0.966 0.000
2017-08-31 0.974 0.974 0.974 0.974 0.000
2017-09-01 0.873 0.873 0.873 0.873 0.000
2017-09-02 0.877 0.877 0.877 0.877 0.000
2017-09-03 0.755 0.755 0.755 0.755 0.000
2017-09-04 0.791 0.791 0.791 0.791 0.000
2017-09-05 0.843 0.843 0.843 0.843 0.000
2017-09-06 0.834 0.834 0.834 0.834 0.000
2017-09-07 0.763 0.763 0.763 0.763 0.000
2017-09-08 0.765 0.765 0.564 0.564 127.924
2017-09-09 0.471 0.471 0.471 0.471 0.471
2017-09-10 0.375 0.375 0.375 0.375 127.420
2017-09-11 0.093 0.463 0.093 0.463 2,020.020
2017-09-12 0.434 0.434 0.226 0.243 115,953.977
2017-09-13 0.197 0.211 0.148 0.204 101,190.371
2017-09-14 0.238 0.383 0.196 0.204 24,649.638
2017-09-15 0.200 0.626 0.179 0.220 36,973.307
2017-09-16 0.224 0.387 0.026 0.208 25,646.928
2017-09-17 0.239 0.256 0.120 0.212 7,986.600
2017-09-18 0.201 0.222 0.169 0.178 2,311.288
2017-09-19 0.179 0.221 0.166 0.216 62,085.083
2017-09-20 0.196 0.211 0.192 0.202 160,713.985
2017-09-21 0.206 0.207 0.196 0.205 140,447.826
2017-09-22 0.223 0.243 0.215 0.223 333,593.616
2017-09-23 0.220 0.274 0.212 0.273 283,564.107
2017-09-24 0.284 0.393 0.265 0.305 297,856.319
2017-09-25 0.299 0.318 0.298 0.307 298,424.750
2017-09-26 0.330 0.488 0.322 0.468 509,237.008
2017-09-27 0.457 0.457 0.381 0.429 415,634.069
2017-09-28 0.414 242.183 0.352 0.478 540,128.027
2017-09-29 0.495 0.529 0.410 0.508 501,759.616
2017-09-30 0.510 0.574 0.491 0.554 727,722.840
2017-10-01 0.541 1.065 0.535 0.989 3,428,303.438
2017-10-02 0.972 1.334 0.795 1.200 4,247,956.572
2017-10-03 1.199 35,696.524 0.918 0.952 1,387,984.772
2017-10-04 0.963 1.110 0.836 1.043 1,178,038.575
2017-10-05 1.090 1.098 0.946 0.971 630,060.435
2017-10-06 0.980 4.030 0.861 0.963 1,044,879.639
2017-10-07 0.957 86,929.046 0.785 0.808 699,121.542
2017-10-08 0.775 0.977 0.704 0.872 1,066,609.067
2017-10-09 0.876 0.876 0.749 0.832 872,183.188
2017-10-10 0.844 0.854 0.715 0.735 547,348.627
2017-10-11 0.735 0.768 0.639 0.695 925,171.255
2017-10-12 0.772 0.821 0.565 0.630 849,131.450
2017-10-13 0.634 0.763 0.630 0.740 418,902.441
2017-10-14 0.735 0.747 0.636 0.704 501,718.780
2017-10-15 0.699 0.724 0.632 0.712 449,817.892
2017-10-16 0.673 0.739 0.624 0.736 512,507.741
2017-10-17 0.730 0.947 0.690 0.917 1,477,783.967
2017-10-18 0.899 10.736 0.818 0.940 1,457,519.540
2017-10-19 0.927 1,329,460.840 0.743 0.802 861,400.083
2017-10-20 0.792 0.856 0.756 0.793 373,534.613
2017-10-21 0.778 0.815 0.732 0.772 556,914.077
2017-10-22 0.749 0.796 0.724 0.755 758,436.378
2017-10-23 0.785 0.810 0.737 0.763 700,602.820
2017-10-24 0.763 0.801 0.694 0.718 536,288.894
2017-10-25 0.717 0.748 0.671 0.690 574,856.952
2017-10-26 0.692 0.693 0.512 0.652 833,735.277
2017-10-27 0.646 0.663 0.598 0.600 408,054.791
2017-10-28 0.622 0.678 0.621 0.646 523,314.932
2017-10-29 0.652 0.705 0.629 0.679 548,190.506
2017-10-30 0.672 0.703 0.574 0.681 664,982.584
2017-10-31 0.649 0.658 0.550 0.581 681,545.909
2017-11-01 0.571 0.669 0.512 0.555 641,572.923
2017-11-02 0.571 0.638 0.571 0.638 565,085.274
2017-11-03 0.629 0.730 0.623 0.692 617,440.334
2017-11-04 0.683 0.704 0.653 0.654 528,745.887
2017-11-05 0.656 0.825 0.654 0.719 1,335,498.545
2017-11-06 0.707 0.781 0.696 0.771 686,803.161
2017-11-07 0.812 0.871 0.716 0.842 306,384.966
2017-11-08 0.876 0.896 0.825 0.863 376,854.903
2017-11-09 0.802 0.821 0.701 0.749 472,413.192
2017-11-10 0.793 0.842 0.744 0.748 391,439.328
2017-11-11 0.729 0.744 0.651 0.666 685,853.099
2017-11-12 0.685 0.727 0.668 0.689 288,967.923
2017-11-13 0.733 0.781 0.706 0.749 441,626.451
2017-11-14 0.741 0.846 0.729 0.844 967,133.122
2017-11-15 0.842 1.033 0.809 0.859 4,409,500.567
2017-11-16 0.863 0.889 0.788 0.827 1,696,142.505
2017-11-17 0.864 0.900 0.810 0.832 893,982.229
2017-11-18 0.851 0.880 0.754 0.778 1,155,323.632
2017-11-19 0.807 0.894 0.795 0.841 1,867,331.230
2017-11-20 0.825 0.849 0.757 0.849 1,729,689.008
2017-11-21 0.896 0.909 0.807 0.825 1,768,418.931
2017-11-22 0.881 0.893 0.731 0.743 2,202,219.418
2017-11-23 0.860 0.874 0.761 0.804 1,850,461.744
2017-11-24 0.794 0.839 0.741 0.807 1,700,008.495
2017-11-25 0.817 0.843 0.769 0.769 2,361,044.362
2017-11-26 0.776 0.822 0.740 0.771 1,890,028.824
2017-11-27 0.756 0.943 0.727 0.844 2,652,173.830
2017-11-28 0.774 0.829 0.707 0.730 2,591,594.521
2017-11-29 0.742 0.811 0.688 0.797 2,048,375.635
2017-11-30 0.847 1.069 0.777 1.046 6,855,340.546
2017-12-01 1.038 1.172 0.951 1.159 5,330,416.141
2017-12-02 1.173 1.439 1.075 1.397 6,982,580.318
2017-12-03 1.410 1.586 1.284 1.586 6,743,422.641
2017-12-04 1.542 2.217 1.319 2.157 16,168,122.473
2017-12-05 2.007 2.018 1.688 1.821 7,206,708.560
2017-12-06 1.815 1.965 1.375 1.453 4,790,224.546
2017-12-07 1.536 2.051 1.533 1.788 4,600,752.057
2017-12-08 1.871 1.927 1.545 1.766 2,970,159.851
2017-12-09 1.624 1.624 1.380 1.465 3,264,249.138
2017-12-10 1.723 2.041 1.632 1.810 5,337,749.520
2017-12-11 2.315 2.408 1.824 1.845 6,113,401.247
2017-12-12 1.965 2.061 1.575 1.733 4,201,048.494
2017-12-13 1.719 2.258 1.422 2.159 8,054,611.242
2017-12-14 2.130 2.922 1.871 2.730 15,417,412.690
2017-12-15 2.764 2.967 2.306 2.934 8,163,781.663
2017-12-16 3.039 4.125 2.759 3.936 20,125,286.970
2017-12-17 4.313 8.879 3.873 5.289 61,391,964.666
2017-12-18 5.447 5.667 4.313 4.408 23,602,189.959
2017-12-19 4.345 4.975 3.684 4.849 21,004,730.838
2017-12-20 4.786 4.975 3.337 4.786 20,986,465.084
2017-12-21 3.999 4.156 3.589 4.030 11,647,289.435
2017-12-22 4.282 4.786 4.030 4.313 12,116,190.056
2017-12-23 4.093 4.282 3.999 4.062 6,423,130.779
2017-12-24 4.345 4.439 3.999 4.250 9,400,282.301
2017-12-25 4.471 4.817 3.841 4.565 11,553,059.974
2017-12-26 4.502 8.060 4.313 6.234 40,446,671.142
2017-12-27 6.077 6.329 5.384 5.888 20,708,454.881
2017-12-28 6.077 7.651 5.951 7.556 29,255,967.412
2017-12-29 7.084 7.399 5.825 6.454 34,177,982.929
2017-12-30 6.927 7.336 6.675 7.179 15,395,690.126
2017-12-31 7.336 7.745 7.116 7.651 19,587,565.442
2018-01-01 8.753 8.784 7.273 8.218 34,328,598.484
2018-01-02 8.942 11.461 8.784 11.303 96,113,204.768
2018-01-03 11.303 12.185 10.233 12.027 79,131,004.255
2018-01-04 12.311 12.657 10.044 11.303 88,365,094.073
2018-01-05 11.744 15.585 11.555 14.892 85,059,447.786
2018-01-06 16.467 17.506 14.105 14.200 44,183,527.891
2018-01-07 14.420 15.144 12.405 13.413 47,962,582.456
2018-01-08 15.207 15.774 13.979 14.704 47,907,071.773
2018-01-09 14.231 20.717 11.996 20.056 160,934,733.125
2018-01-10 18.293 22.228 15.113 20.150 165,562,942.281
2018-01-11 22.197 22.512 13.066 19.552 81,348,085.387
2018-01-12 21.473 22.543 15.931 18.324 105,127,654.101
2018-01-13 17.978 22.197 17.758 18.923 125,080,567.657
2018-01-14 17.789 19.710 16.624 19.269 70,033,480.972
2018-01-15 15.837 16.687 12.940 15.554 95,217,618.657
2018-01-16 14.924 15.774 14.200 15.365 68,503,092.804
2018-01-17 15.176 18.797 14.955 16.970 110,768,502.552
2018-01-18 17.380 18.797 17.096 18.702 74,515,948.590
2018-01-19 20.749 25.912 20.654 25.692 193,295,627.613
2018-01-20 23.425 25.345 21.504 25.188 155,956,981.207
2018-01-21 24.055 27.959 23.614 26.038 288,236,708.876
2018-01-22 25.660 25.912 22.323 24.181 161,054,946.246
2018-01-23 26.070 28.431 23.016 23.645 157,568,912.427
2018-01-24 23.362 27.612 21.441 21.662 111,874,573.695
2018-01-25 21.788 24.401 19.332 22.858 151,215,538.826
2018-01-26 24.212 24.905 21.662 22.040 98,842,172.502
2018-01-27 24.464 25.283 21.032 21.378 106,231,122.877
2018-01-28 20.308 21.189 19.867 20.150 82,987,530.757
2018-01-29 18.324 20.371 17.191 18.639 105,692,012.888
2018-01-30 19.458 21.001 16.624 19.993 110,157,165.695
2018-01-31 18.482 18.545 14.767 16.498 100,618,484.302
2018-02-01 14.767 16.309 13.350 15.459 79,702,896.667
2018-02-02 16.341 18.356 15.774 17.285 80,014,305.675
2018-02-03 14.735 15.081 13.822 14.137 66,390,556.653
2018-02-04 11.870 12.751 9.855 11.051 73,976,405.020
2018-02-05 12.468 13.948 11.114 13.003 90,765,317.776
2018-02-06 12.531 13.129 11.870 12.090 68,174,846.425
2018-02-07 13.066 13.602 12.972 13.381 17,833,539.223
2018-02-08 14.389 15.113 14.011 14.672 29,843,877.165
2018-02-09 14.231 14.892 13.444 13.790 31,911,153.073
2018-02-10 13.161 13.161 12.090 12.531 29,914,395.558
2018-02-11 13.350 13.916 13.318 13.570 24,242,430.560
2018-02-12 13.192 13.381 12.626 13.192 23,639,957.792
2018-02-13 14.452 15.806 14.105 15.774 38,740,205.214
2018-02-14 15.900 18.986 15.428 18.765 88,441,679.075
2018-02-15 18.954 19.174 17.537 17.852 56,630,035.164
2018-02-16 18.576 19.300 18.482 18.860 43,909,922.955
2018-02-17 17.695 17.758 16.404 16.845 29,096,694.152
2018-02-18 17.348 20.434 17.254 20.339 64,624,811.781
2018-02-19 19.206 21.095 19.143 19.678 90,417,203.902
2018-02-20 18.671 19.174 17.821 18.702 54,190,566.726
2018-02-21 17.946 18.482 16.813 17.222 43,700,618.708
2018-02-22 18.293 19.174 17.254 18.797 41,396,358.412
2018-02-23 18.356 18.639 17.348 17.474 37,495,575.916
2018-02-24 17.632 18.639 17.537 18.450 36,544,027.311
2018-02-25 19.048 19.111 16.057 17.663 73,260,298.726
2018-02-26 17.726 17.758 16.057 16.309 41,494,101.576
2018-02-27 15.931 16.845 14.074 14.357 42,549,428.405
2018-02-28 14.672 16.687 14.357 15.522 43,105,495.376
2018-03-01 15.270 15.617 14.200 14.200 33,035,322.407
2018-03-02 14.200 14.767 13.665 13.916 34,255,916.468
2018-03-03 14.074 15.459 13.979 14.357 30,659,163.224
2018-03-04 14.105 14.924 14.074 14.735 25,258,586.675
2018-03-05 14.137 16.089 13.161 15.081 53,620,281.596
2018-03-06 13.885 14.357 12.122 12.877 43,808,609.698
2018-03-07 11.996 12.185 11.240 11.524 25,824,112.205
2018-03-08 11.996 12.122 10.862 11.681 31,289,410.523
2018-03-09 10.957 11.272 10.831 10.925 14,106,181.522
2018-03-10 11.555 12.248 11.272 12.122 15,976,499.710
2018-03-11 11.744 12.940 11.524 12.626 59,053,046.697
2018-03-12 12.500 13.822 12.405 13.444 33,477,457.405
2018-03-13 11.964 12.626 11.618 12.027 31,612,301.448
2018-03-14 11.996 12.248 11.303 11.870 25,629,063.646
2018-03-15 11.681 12.437 11.524 12.248 23,692,868.941
2018-03-16 11.209 11.618 11.051 11.555 20,972,261.062
2018-03-17 11.335 11.649 10.768 11.555 29,957,486.826
2018-03-18 11.933 12.342 11.618 11.901 26,795,593.731
2018-03-19 11.964 12.374 11.429 11.492 31,099,190.422
2018-03-20 11.555 11.838 11.209 11.555 18,661,127.700
2018-03-21 11.146 11.209 10.862 11.020 14,963,912.807
2018-03-22 11.114 11.146 10.548 10.736 17,112,952.193
2018-03-23 10.264 10.925 10.264 10.390 15,496,228.032
2018-03-24 10.453 11.020 10.233 10.516 13,658,299.144
2018-03-25 9.792 10.107 9.666 9.918 14,838,346.089
2018-03-26 9.162 9.320 8.973 9.194 11,076,789.735
2018-03-27 9.162 9.257 9.036 9.194 14,352,067.844
2018-03-28 7.903 8.123 7.556 7.588 16,074,442.332
2018-03-29 7.777 7.871 7.368 7.399 15,932,119.286
2018-03-30 7.368 7.619 7.210 7.462 11,578,705.076
2018-03-31 7.179 7.368 6.958 7.021 10,626,312.545
2018-04-01 7.147 9.508 7.053 8.595 38,504,242.895
2018-04-02 9.257 10.327 9.005 9.131 26,655,464.912
2018-04-03 8.312 8.469 7.808 7.840 12,689,682.854
2018-04-04 7.871 7.966 7.556 7.619 11,732,596.464
2018-04-05 7.399 7.556 7.336 7.430 9,322,669.281
2018-04-06 7.745 8.407 7.714 7.934 12,095,402.631
2018-04-07 8.281 8.344 7.903 7.997 11,811,173.905
2018-04-08 7.966 8.816 7.682 8.060 16,766,436.722
2018-04-09 8.375 9.036 8.375 8.564 14,960,856.676
2018-04-10 8.879 9.320 8.784 8.879 13,900,608.697
2018-04-11 10.233 10.957 10.075 10.768 24,155,509.888
2018-04-12 10.799 10.799 10.138 10.422 19,126,560.995
2018-04-13 10.579 10.705 10.296 10.485 11,669,882.813
2018-04-14 11.114 11.366 10.925 11.303 15,675,815.496
2018-04-15 10.831 10.862 10.390 10.516 16,354,576.833
2018-04-16 10.359 10.548 10.296 10.422 15,156,902.557
2018-04-17 10.894 11.555 10.705 11.272 20,118,345.392
2018-04-18 12.185 12.311 11.775 11.775 15,517,868.703
2018-04-19 12.846 13.035 12.405 12.626 17,671,071.551
2018-04-20 12.374 12.468 11.870 12.153 15,197,023.112
2018-04-21 12.468 12.657 12.153 12.216 14,966,494.268
2018-04-22 12.657 12.751 11.807 12.248 14,704,143.548
2018-04-23 13.381 13.570 13.003 13.161 18,070,504.153
2018-04-24 11.555 12.059 11.429 11.492 15,367,496.528
2018-04-25 12.311 12.531 12.090 12.500 14,945,290.075
2018-04-26 12.153 12.185 11.775 11.901 8,915,705.384
2018-04-27 12.626 13.948 12.531 13.696 17,730,210.701
2018-04-28 13.790 15.743 13.665 15.302 30,988,334.131
2018-04-29 14.924 14.955 13.570 14.263 18,360,026.717
2018-04-30 14.294 14.609 13.790 14.420 12,539,200.828
2018-05-01 14.767 15.837 14.578 15.554 19,142,082.982
2018-05-02 17.600 17.884 15.931 16.309 22,320,281.098
2018-05-03 16.467 17.537 15.585 17.033 24,900,954.358
2018-05-04 17.821 17.978 16.120 16.341 16,409,338.360
2018-05-05 15.806 16.215 14.955 15.743 14,027,068.962
2018-05-06 14.987 16.089 14.515 15.711 14,597,978.063
2018-05-07 15.617 16.026 15.144 15.428 13,883,437.679
2018-05-08 15.585 15.963 15.302 15.648 10,424,090.897
2018-05-09 15.081 16.341 14.955 15.522 25,873,457.889
2018-05-10 14.515 14.829 13.916 14.137 13,996,099.450
2018-05-11 14.263 14.892 14.011 14.326 8,183,461.507
2018-05-12 15.270 15.491 14.955 15.302 7,012,113.953
2018-05-13 15.239 16.152 14.672 16.026 14,848,149.252
2018-05-14 15.554 15.868 14.767 14.829 16,884,713.038
2018-05-15 14.861 14.987 14.263 14.452 12,200,380.342
2018-05-16 13.665 13.885 12.626 12.814 11,771,277.806
2018-05-17 13.287 14.231 13.129 13.822 10,031,242.297
2018-05-18 13.885 13.948 13.476 13.476 5,705,168.660
2018-05-19 13.853 14.578 13.539 14.137 7,887,557.389
2018-05-20 13.759 14.042 13.318 13.853 8,051,146.623
2018-05-21 12.751 12.814 12.279 12.279 6,722,024.468
2018-05-22 11.051 11.398 10.862 10.925 9,990,480.044
2018-05-23 11.398 11.933 11.398 11.870 6,955,050.205
2018-05-24 11.524 11.587 9.949 11.209 8,884,404.177
2018-05-25 11.240 11.303 10.957 11.114 5,467,152.223
2018-05-26 10.799 11.051 10.610 10.862 6,198,802.795
2018-05-27 9.760 10.170 9.634 9.729 9,611,924.348
2018-05-28 10.768 11.240 10.359 10.799 10,213,415.411
2018-05-29 10.610 10.768 10.359 10.548 6,821,276.460
2018-05-30 10.957 11.083 10.673 10.768 7,526,389.612
2018-05-31 10.799 10.925 10.579 10.799 6,606,213.339
2018-06-01 11.020 11.744 10.957 11.587 8,029,491.028
2018-06-02 12.122 12.846 11.964 12.751 13,293,394.340
2018-06-03 12.185 12.500 11.681 12.185 14,263,036.885
2018-06-04 12.531 12.909 12.279 12.846 8,935,600.775
2018-06-05 12.751 13.035 12.626 12.940 7,264,285.263
2018-06-06 12.940 13.035 12.814 12.909 5,809,391.485
2018-06-07 12.814 12.909 12.279 12.594 5,545,160.854
2018-06-08 12.468 12.500 12.090 12.153 7,397,889.177
2018-06-09 10.768 10.768 9.918 10.485 10,175,289.970
2018-06-10 10.610 10.736 10.012 10.673 12,630,868.379
2018-06-11 9.949 9.949 9.446 9.446 34,466,685.150
2018-06-12 9.099 9.194 8.721 8.847 34,432,010.789
2018-06-13 9.666 9.981 9.194 9.446 38,491,565.176
2018-06-14 8.847 9.162 8.784 8.879 31,590,268.189
2018-06-15 9.068 9.288 9.005 9.288 28,774,092.009
2018-06-16 9.257 10.138 9.194 9.540 33,579,185.636
2018-06-17 9.918 10.359 9.886 10.170 28,703,597.104
2018-06-18 10.579 10.799 10.044 10.075 23,807,834.853
2018-06-19 10.012 10.138 9.760 9.918 14,795,326.922
2018-06-20 9.729 10.107 9.697 9.949 20,755,090.991
2018-06-21 8.753 9.099 8.501 8.658 23,516,751.825
2018-06-22 8.910 9.068 8.690 8.784 14,635,875.268
2018-06-23 8.407 8.469 7.430 7.714 15,125,190.721
2018-06-24 7.777 8.753 7.777 8.564 13,372,978.547
2018-06-25 8.060 8.407 7.745 7.840 12,493,408.959
2018-06-26 8.060 8.438 7.966 8.375 12,429,175.397
2018-06-27 7.966 8.060 7.493 7.556 12,010,187.474
2018-06-28 7.808 8.312 7.745 8.155 14,411,461.173
2018-06-29 8.501 8.532 8.123 8.155 13,895,772.841
2018-06-30 8.155 8.407 8.029 8.092 11,711,788.699
2018-07-01 8.564 8.847 7.777 8.721 12,869,759.408
2018-07-02 8.469 8.721 7.399 8.312 13,364,095.126
2018-07-03 8.438 8.753 7.399 8.344 11,345,477.268
2018-07-04 8.344 8.564 7.336 7.966 11,914,291.981
2018-07-05 7.966 8.092 7.714 7.966 11,883,206.226
2018-07-06 8.249 8.312 7.934 7.966 10,378,024.447
2018-07-07 7.966 8.186 7.903 7.997 10,064,458.647
2018-07-08 7.745 7.840 7.525 7.619 9,624,269.364
2018-07-09 6.990 7.210 6.832 7.021 10,651,461.819
2018-07-10 7.210 7.336 6.895 7.021 10,475,910.742
2018-07-11 6.769 6.864 6.517 6.643 9,248,161.854
2018-07-12 6.675 6.738 6.454 6.580 4,999,553.793
2018-07-13 6.580 6.612 5.541 5.919 9,630,764.611
2018-07-14 6.140 6.266 5.888 6.045 4,133,471.878
2018-07-15 6.454 6.454 5.667 6.045 12,971,889.388
2018-07-16 6.297 6.486 6.014 6.266 6,832,441.101
2018-07-17 6.014 6.329 5.730 6.045 11,458,448.694
2018-07-18 5.919 6.077 5.604 5.699 10,966,341.396
2018-07-19 5.447 5.478 4.912 5.289 14,001,143.769
2018-07-20 5.415 5.951 5.384 5.919 12,143,685.882
2018-07-21 5.856 5.919 5.510 5.636 7,033,107.134
2018-07-22 5.541 6.014 5.384 5.982 2,422,402.422
2018-07-23 6.391 6.454 5.667 6.234 1,556,567.760
2018-07-24 6.108 6.958 6.045 6.675 1,610,128.415
2018-07-25 6.517 8.249 6.266 7.116 2,812,873.017
2018-07-26 7.210 8.375 7.210 7.840 1,591,304.241
2018-07-27 7.840 8.218 7.682 7.997 555,900.950
2018-07-28 7.966 8.438 7.871 8.249 345,062.938
2018-07-29 8.092 8.155 7.368 7.934 756,400.301
2018-07-30 7.462 7.682 7.179 7.242 676,995.181
2018-07-31 5.699 5.699 5.699 5.699 5,681.199
2018-08-01 5.573 5.573 5.573 5.573 0.000
2018-08-02 5.667 7.116 5.384 5.384 21.599
2018-08-03 5.258 6.391 3.306 6.391 152.766
2018-08-04 6.423 6.423 4.345 4.565 328,074.030
2018-08-05 4.502 4.817 4.093 4.219 818,104.068
2018-08-06 3.904 4.062 3.778 3.904 509,445.565
2018-08-07 3.684 3.747 3.131 3.211 701,993.485
2018-08-08 3.274 3.526 3.243 3.400 1,056,855.713
2018-08-09 3.101 3.274 2.944 3.052 850,950.469
2018-08-10 2.944 2.968 2.736 2.762 801,246.705
2018-08-11 2.780 2.894 2.722 2.844 504,952.644
2018-08-12 2.539 2.539 2.272 2.272 15,067.185
2018-08-13 2.227 2.453 2.178 2.261 28,233.238
2018-08-14 2.285 2.962 2.285 2.515 14,140.170
2018-08-15 2.568 3.463 2.496 3.243 9,154.728
2018-08-16 3.589 5.038 3.495 4.754 76,141.251
2018-08-17 4.408 4.408 3.810 3.967 32,044.759
2018-08-18 4.030 4.282 3.841 4.219 16,416.982
2018-08-19 3.810 4.062 3.589 4.062 16,126.689
2018-08-20 4.188 5.227 4.156 5.227 3,581.585
2018-08-21 5.038 5.101 4.250 5.101 8.816
2018-08-22 5.195 5.195 2.866 2.866 35.263
2018-08-23 2.923 5.227 2.923 5.227 63.820
2018-08-24 5.164 174.774 2.884 4.786 3,892.941
2018-08-25 4.754 4.754 4.754 4.754 0.000
2018-08-26 4.975 4.975 4.975 4.975 0.000
2018-08-27 4.439 5.573 4.439 5.573 3,441.414
2018-08-28 5.447 5.447 5.101 5.101 408.393
2018-08-29 5.038 5.478 5.038 5.478 4.754
2018-08-30 5.447 5.510 5.258 5.258 39.010
2018-08-31 5.510 5.667 5.510 5.667 0.512
2018-09-01 5.667 5.667 0.474 0.474 27.486
2018-09-02 0.464 5.919 0.464 5.730 226.346
2018-09-03 5.825 5.919 5.825 5.919 2,766.090
2018-09-04 4.754 4.754 4.062 4.660 1,217.056
2018-09-05 4.691 7.242 4.691 7.242 1,585.841
2018-09-06 6.769 10.831 2.714 6.990 14,340.604
2018-09-07 6.391 6.391 4.250 5.982 18.671
2018-09-08 5.951 7.966 4.565 7.966 171.751
2018-09-09 8.060 8.060 5.510 5.510 35.830
2018-09-10 5.164 5.164 5.164 5.164 36.145
2018-09-11 5.101 5.636 2.310 5.636 491.828
2018-09-12 6.517 6.517 6.517 6.517 0.000
2018-09-13 3.936 3.999 3.274 3.274 643.366
2018-09-14 4.912 4.912 4.912 4.912 0.917
2018-09-15 4.880 4.975 3.274 3.274 35.515
2018-09-16 2.907 2.907 2.907 2.907 0.000
2018-09-17 3.090 4.786 3.090 4.313 76.509
2018-09-18 4.345 5.415 4.345 4.439 2.414
2018-09-19 4.754 5.793 4.754 5.793 81.735
2018-09-20 6.391 6.391 3.621 3.621 330.625
2018-09-21 3.495 4.062 3.463 3.463 5.132

Calculo e Conversão das Moedas Virtuais

=