Content Bitcoin(CTB)Hoje
$280.35
Content Bitcoin Histórico de preços
(CTB)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $261.3959 | $278.5068 | $258.7293 | $276.3544 | $516.630K |
2025-09-07 | $255.3090 | $262.3635 | $252.4964 | $261.5164 | $493.112K |
2025-09-06 | $261.1354 | $264.0206 | $253.2601 | $255.0489 | $383.457K |
2025-09-05 | $250.8088 | $269.0345 | $249.0072 | $261.6584 | $379.451K |
2025-09-04 | $248.4688 | $255.9174 | $245.1111 | $250.8088 | $259.886K |
2025-09-03 | $246.5347 | $249 | $245.22 | $248.4688 | $55,499.42 |
2025-09-02 | $246.5105 | $248.98 | $245 | $247.2281 | $51,199.91 |
2025-09-01 | $248.7048 | $249 | $245.03 | $246.5105 | $62,183.48 |
2025-08-31 | $247.2766 | $248.93 | $245.04 | $248.7048 | $63,746.86 |
2025-08-30 | $247.2443 | $248.96 | $245 | $247.2766 | $74,785.92 |
2025-08-29 | $247.5074 | $248.97 | $244.99 | $247.3527 | $98,011.51 |
2025-08-28 | $248.1094 | $248.98 | $245.02 | $247.5074 | $69,656.84 |
2025-08-27 | $246.0162 | $249 | $245.04 | $248.1094 | $63,679.56 |
2025-08-26 | $246.7840 | $249 | $245.04 | $246.0162 | $80,074.48 |
2025-08-25 | $245.7652 | $248.93 | $244.96 | $246.7840 | $68,868.46 |
2025-08-24 | $247.6421 | $248.84 | $244.95 | $245.7652 | $90,612.01 |
2025-08-23 | $246.1358 | $248.95 | $244.91 | $246.2151 | $67,100.96 |
2025-08-22 | $247.0360 | $248.92 | $244.96 | $245.7426 | $61,129.89 |
2025-08-21 | $246.5965 | $248.87 | $245.01 | $246.2946 | $71,917.50 |
2025-08-20 | $246.1265 | $248.95 | $245 | $246.0904 | $72,535.96 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
Content Bitcoin(CTB)
