Market BTC / [unlinked]
Identifier on HitBTC: BTCBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
336,970.2223 |
0.2566 BTC |
336,217.0000 |
335,656.0000 |
338,816.0000 |
338,202.0000 |
| 2024-05-16 |
337,652.0837 |
1.6145 BTC |
340,169.0000 |
332,538.0000 |
342,024.0000 |
336,586.0000 |
| 2024-05-15 |
331,963.9720 |
2.1572 BTC |
318,334.0000 |
317,004.0000 |
341,670.0000 |
338,177.0000 |
| 2024-05-14 |
319,604.7417 |
1.8292 BTC |
325,964.0000 |
315,561.0000 |
326,593.0000 |
318,303.0000 |
| 2024-05-13 |
322,779.7065 |
1.0593 BTC |
319,977.0000 |
316,042.0000 |
327,433.0000 |
325,364.0000 |
| 2024-05-12 |
317,790.3581 |
0.9039 BTC |
316,119.0000 |
315,345.0000 |
321,107.0000 |
319,367.0000 |
| 2024-05-11 |
316,565.5472 |
1.5844 BTC |
315,788.0000 |
314,474.0000 |
318,854.0000 |
315,979.0000 |
| 2024-05-10 |
318,722.1743 |
1.8635 BTC |
324,620.0000 |
312,569.0000 |
326,335.0000 |
315,691.0000 |
| 2024-05-09 |
318,740.3871 |
2.2251 BTC |
313,707.0000 |
311,906.0000 |
326,523.0000 |
324,419.0000 |
| 2024-05-08 |
317,887.1337 |
2.2419 BTC |
317,727.0000 |
312,402.0000 |
321,752.0000 |
313,725.0000 |
| 2024-05-07 |
323,103.4222 |
1.9620 BTC |
321,674.0000 |
317,434.0000 |
328,239.0000 |
317,835.0000 |
| 2024-05-06 |
325,036.7259 |
2.4691 BTC |
327,279.0000 |
320,233.0000 |
333,989.0000 |
321,607.0000 |
| 2024-05-05 |
326,277.1915 |
1.4117 BTC |
326,973.0000 |
321,391.0000 |
329,848.0000 |
327,060.0000 |
| 2024-05-04 |
325,051.3356 |
2.2143 BTC |
320,973.0000 |
319,750.0000 |
329,276.0000 |
326,711.0000 |
| 2024-05-03 |
311,852.0381 |
3.1164 BTC |
304,412.0000 |
303,112.0000 |
322,808.0000 |
321,092.0000 |
| 2024-05-02 |
302,897.3540 |
3.9955 BTC |
304,852.0000 |
297,838.0000 |
306,348.0000 |
304,633.0000 |
| 2024-05-01 |
301,842.9300 |
3.7905 BTC |
318,108.0000 |
296,708.0000 |
318,589.0000 |
304,727.0000 |
| 2024-04-30 |
319,908.6110 |
3.4318 BTC |
328,154.0000 |
309,954.0000 |
332,268.0000 |
317,910.0000 |
| 2024-04-29 |
323,552.2015 |
2.6246 BTC |
321,345.0000 |
318,383.0000 |
329,437.0000 |
328,155.0000 |
| 2024-04-28 |
328,409.6855 |
1.3827 BTC |
327,649.0000 |
326,994.0000 |
331,683.0000 |
328,730.0000 |
| 2024-04-27 |
325,777.1428 |
2.9056 BTC |
329,092.0000 |
322,959.0000 |
329,677.0000 |
327,340.0000 |
| 2024-04-26 |
330,953.5283 |
2.9819 BTC |
335,242.0000 |
325,948.0000 |
335,801.0000 |
329,119.0000 |
| 2024-04-25 |
333,058.8359 |
4.0751 BTC |
333,540.0000 |
327,233.0000 |
338,554.0000 |
335,095.0000 |
| 2024-04-24 |
338,689.2239 |
3.2685 BTC |
343,105.0000 |
330,463.0000 |
346,826.0000 |
333,542.0000 |
| 2024-04-23 |
344,773.9400 |
3.5125 BTC |
347,187.0000 |
341,063.0000 |
349,035.0000 |
343,060.0000 |
| 2024-04-22 |
345,016.3758 |
4.0693 BTC |
340,957.0000 |
339,236.0000 |
349,350.0000 |
347,185.0000 |
| 2024-04-21 |
341,126.2531 |
2.3497 BTC |
341,314.0000 |
337,741.0000 |
344,876.0000 |
340,880.0000 |
| 2024-04-20 |
337,251.3729 |
3.4343 BTC |
334,868.0000 |
332,308.0000 |
343,323.0000 |
341,518.0000 |
| 2024-04-19 |
335,101.6203 |
4.7539 BTC |
336,188.0000 |
317,699.0000 |
346,383.0000 |
335,260.0000 |
| 2024-04-18 |
331,104.1273 |
3.7798 BTC |
323,314.0000 |
321,360.0000 |
338,375.0000 |
336,254.0000 |
| 2024-04-17 |
329,650.8583 |
4.2276 BTC |
338,351.0000 |
316,977.0000 |
342,356.0000 |
323,185.0000 |
| 2024-04-16 |
331,546.3416 |
4.7661 BTC |
332,097.0000 |
324,436.0000 |
340,749.0000 |
338,283.0000 |
| 2024-04-15 |
338,934.2977 |
3.9663 BTC |
344,800.0000 |
326,893.0000 |
350,525.0000 |
332,208.0000 |
| 2024-04-14 |
340,975.4228 |
4.2937 BTC |
339,624.0000 |
330,280.0000 |
350,529.0000 |
348,760.0000 |
| 2024-04-13 |
344,934.2002 |
3.5471 BTC |
347,504.0000 |
324,717.0000 |
352,464.0000 |
339,173.0000 |
| 2024-04-12 |
352,576.0239 |
3.8290 BTC |
357,126.0000 |
339,487.0000 |
362,859.0000 |
348,052.0000 |
| 2024-04-11 |
358,293.8481 |
2.3138 BTC |
358,482.0000 |
354,924.0000 |
361,579.0000 |
357,391.0000 |
| 2024-04-10 |
351,099.9301 |
3.1793 BTC |
348,866.0000 |
343,404.0000 |
361,088.0000 |
358,411.0000 |
| 2024-04-09 |
352,603.3904 |
3.8269 BTC |
362,642.0000 |
344,374.0000 |
363,182.0000 |
349,002.0000 |
| 2024-04-08 |
362,616.4997 |
3.2294 BTC |
353,790.0000 |
353,039.0000 |
368,107.0000 |
362,686.0000 |
| 2024-04-07 |
354,725.3689 |
2.3195 BTC |
352,170.0000 |
351,698.0000 |
358,983.0000 |
354,234.0000 |
| 2024-04-06 |
347,983.5680 |
2.3698 BTC |
346,559.0000 |
344,741.0000 |
355,224.0000 |
352,007.0000 |
| 2024-04-05 |
343,475.5117 |
3.2285 BTC |
348,107.0000 |
335,328.0000 |
349,914.0000 |
346,534.0000 |
| 2024-04-04 |
341,435.5400 |
3.2810 BTC |
335,295.0000 |
331,353.0000 |
350,132.0000 |
348,009.0000 |
| 2024-04-03 |
337,046.7867 |
3.9275 BTC |
334,216.0000 |
329,776.0000 |
341,481.0000 |
335,785.0000 |
| 2024-04-02 |
337,163.3645 |
5.0054 BTC |
354,839.0000 |
328,531.0000 |
354,839.0000 |
333,829.0000 |
| 2024-04-01 |
352,876.5995 |
3.0457 BTC |
359,968.0000 |
347,621.0000 |
360,099.0000 |
354,978.0000 |
| 2024-03-31 |
356,880.8335 |
2.0402 BTC |
352,233.0000 |
352,233.0000 |
360,519.0000 |
360,393.0000 |
| 2024-03-30 |
354,132.3305 |
1.9393 BTC |
353,444.0000 |
352,246.0000 |
355,663.0000 |
352,322.0000 |
| 2024-03-29 |
353,384.9333 |
2.2375 BTC |
356,351.0000 |
349,989.0000 |
357,010.0000 |
353,664.0000 |