Market BTC / [unlinked]
Identifier on HitBTC: BTCBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-17 |
224,337.8820 |
0.0040 BTC |
224,216.0000 |
224,154.0000 |
224,719.0000 |
224,658.0000 |
| 2023-04-16 |
151,268.7214 |
1.3107 BTC |
151,407.0000 |
146,696.0000 |
257,106.0000 |
220,004.0000 |
| 2023-04-15 |
150,766.7043 |
9.0762 BTC |
150,857.0000 |
149,720.0000 |
151,863.0000 |
151,139.0000 |
| 2023-04-14 |
151,345.1644 |
30.8011 BTC |
150,753.0000 |
149,119.0000 |
153,111.0000 |
150,654.0000 |
| 2023-04-10 |
144,144.4630 |
7.1297 BTC |
144,152.0000 |
143,482.0000 |
145,430.0000 |
145,430.0000 |
| 2023-04-09 |
143,131.9630 |
8.1352 BTC |
142,376.0000 |
141,799.0000 |
145,354.0000 |
144,182.0000 |
| 2023-04-08 |
142,636.9920 |
5.6735 BTC |
142,217.0000 |
141,938.0000 |
143,410.0000 |
142,263.0000 |
| 2023-04-07 |
142,340.2527 |
8.5587 BTC |
142,736.0000 |
141,522.0000 |
143,120.0000 |
142,215.0000 |
| 2023-04-06 |
142,520.4106 |
16.8287 BTC |
142,691.0000 |
141,356.0000 |
143,710.0000 |
142,730.0000 |
| 2023-04-05 |
143,909.9600 |
18.6039 BTC |
143,761.0000 |
141,270.0000 |
146,465.0000 |
142,683.0000 |
| 2023-04-04 |
143,379.1798 |
18.5324 BTC |
141,981.0000 |
141,270.0000 |
144,739.0000 |
143,762.0000 |
| 2023-04-03 |
142,756.5068 |
25.3997 BTC |
144,551.0000 |
139,503.0000 |
145,553.0000 |
141,973.0000 |
| 2023-04-02 |
144,433.9191 |
6.5260 BTC |
145,524.0000 |
143,225.0000 |
145,833.0000 |
144,522.0000 |
| 2023-04-01 |
145,377.9635 |
10.4895 BTC |
145,594.0000 |
144,673.0000 |
146,976.0000 |
145,491.0000 |
| 2023-03-31 |
144,660.1924 |
20.3733 BTC |
144,340.0000 |
142,284.0000 |
146,387.0000 |
145,506.0000 |
| 2023-03-30 |
146,636.7064 |
25.6017 BTC |
146,476.0000 |
142,912.0000 |
150,064.0000 |
144,390.0000 |
| 2023-03-29 |
146,400.1735 |
26.8226 BTC |
141,996.0000 |
141,850.0000 |
148,591.0000 |
146,492.0000 |
| 2023-03-28 |
141,208.9583 |
35.7853 BTC |
142,700.0000 |
139,287.0000 |
143,068.0000 |
141,954.0000 |
| 2023-03-27 |
144,073.8931 |
21.0672 BTC |
147,990.0000 |
140,926.0000 |
148,596.0000 |
142,710.0000 |
| 2023-03-26 |
147,250.2902 |
9.8632 BTC |
145,683.0000 |
145,372.0000 |
149,072.0000 |
148,215.0000 |
| 2023-03-25 |
145,679.3946 |
19.5875 BTC |
145,381.0000 |
144,375.0000 |
147,033.0000 |
145,718.0000 |
| 2023-03-24 |
147,911.4094 |
25.7550 BTC |
150,182.0000 |
143,225.0000 |
156,254.0000 |
145,392.0000 |
| 2023-03-23 |
148,586.2423 |
35.0883 BTC |
144,355.0000 |
143,755.0000 |
152,385.0000 |
150,128.0000 |
| 2023-03-22 |
148,246.6046 |
40.4217 BTC |
148,505.0000 |
140,839.0000 |
152,654.0000 |
144,436.0000 |
| 2023-03-21 |
147,914.4532 |
46.7599 BTC |
146,895.0000 |
145,096.0000 |
150,047.0000 |
148,712.0000 |
| 2023-03-20 |
147,647.0249 |
60.7324 BTC |
148,260.0000 |
143,682.0000 |
149,953.0000 |
146,809.0000 |
| 2023-03-19 |
146,563.0703 |
29.7196 BTC |
142,202.0000 |
141,854.0000 |
149,963.0000 |
148,168.0000 |
| 2023-03-18 |
144,668.2348 |
43.2774 BTC |
145,423.0000 |
141,304.0000 |
146,709.0000 |
142,117.0000 |
| 2023-03-17 |
140,219.3382 |
64.0239 BTC |
131,723.0000 |
131,322.0000 |
147,198.0000 |
145,226.0000 |
| 2023-03-16 |
130,393.6274 |
39.9494 BTC |
128,869.0000 |
128,323.0000 |
132,928.0000 |
131,807.0000 |
| 2023-03-15 |
130,157.6044 |
83.3329 BTC |
129,952.0000 |
127,383.0000 |
133,240.0000 |
128,849.0000 |
| 2023-03-14 |
129,116.9699 |
31.1136 BTC |
126,148.0000 |
125,548.0000 |
137,858.0000 |
136,823.0000 |
| 2023-03-13 |
121,860.2183 |
70.7401 BTC |
113,849.0000 |
112,238.0000 |
127,996.0000 |
126,093.0000 |
| 2023-03-12 |
107,507.5123 |
40.3469 BTC |
104,650.0000 |
103,997.0000 |
114,065.0000 |
113,828.0000 |
| 2023-03-11 |
105,480.9903 |
40.2702 BTC |
105,699.0000 |
103,798.0000 |
111,007.0000 |
104,651.0000 |
| 2023-03-10 |
104,088.8289 |
55.4966 BTC |
105,870.0000 |
101,797.0000 |
106,175.0000 |
105,757.0000 |
| 2023-03-09 |
109,539.4208 |
49.4399 BTC |
112,454.0000 |
104,515.0000 |
135,980.0000 |
105,846.0000 |
| 2023-03-08 |
114,170.0365 |
41.7007 BTC |
116,016.0000 |
112,357.0000 |
116,404.0000 |
112,402.0000 |
| 2023-03-07 |
116,151.7564 |
29.4913 BTC |
116,273.0000 |
114,605.0000 |
117,096.0000 |
116,017.0000 |
| 2023-03-06 |
117,014.2535 |
25.6367 BTC |
117,366.0000 |
116,062.0000 |
117,795.0000 |
116,272.0000 |
| 2023-03-05 |
117,315.3665 |
12.0248 BTC |
116,963.0000 |
116,336.0000 |
118,366.0000 |
117,386.0000 |
| 2023-03-04 |
116,925.0480 |
20.9158 BTC |
117,170.0000 |
116,034.0000 |
117,428.0000 |
117,032.0000 |
| 2023-03-03 |
117,763.5421 |
35.8971 BTC |
122,597.0000 |
116,061.0000 |
122,664.0000 |
117,123.0000 |
| 2023-03-02 |
122,406.5243 |
28.7656 BTC |
123,158.0000 |
121,530.0000 |
123,953.0000 |
122,533.0000 |
| 2023-03-01 |
123,433.4164 |
33.5793 BTC |
121,183.0000 |
120,728.0000 |
125,188.0000 |
123,246.0000 |
| 2023-02-28 |
122,439.0777 |
32.0286 BTC |
122,592.0000 |
120,962.0000 |
123,627.0000 |
121,118.0000 |
| 2023-02-27 |
122,544.2006 |
29.8817 BTC |
122,995.0000 |
120,829.0000 |
124,688.0000 |
122,639.0000 |
| 2023-02-26 |
121,626.0847 |
11.4138 BTC |
120,923.0000 |
120,419.0000 |
123,396.0000 |
122,986.0000 |
| 2023-02-25 |
120,230.6295 |
17.1222 BTC |
121,184.0000 |
119,128.0000 |
121,205.0000 |
120,959.0000 |
| 2023-02-24 |
122,298.3622 |
28.4985 BTC |
123,647.0000 |
119,895.0000 |
124,492.0000 |
121,127.0000 |