Market BTC / [unlinked]
Identifier on HitBTC: BTCBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-20 |
88,603.3748 |
42.9518 BTC |
87,431.0000 |
87,218.0000 |
89,619.0000 |
88,606.0000 |
| 2022-12-19 |
88,421.0293 |
28.4271 BTC |
88,765.0000 |
86,733.0000 |
89,174.0000 |
87,498.0000 |
| 2022-12-18 |
88,657.4103 |
8.2773 BTC |
88,963.0000 |
88,174.0000 |
89,120.0000 |
88,749.0000 |
| 2022-12-17 |
88,564.1946 |
22.5323 BTC |
88,552.0000 |
88,046.0000 |
89,018.0000 |
88,897.0000 |
| 2022-12-16 |
89,902.7854 |
37.0655 BTC |
92,179.0000 |
88,038.0000 |
92,643.0000 |
88,598.0000 |
| 2022-12-15 |
92,819.1452 |
31.4488 BTC |
93,537.0000 |
91,914.0000 |
93,754.0000 |
92,165.0000 |
| 2022-12-14 |
94,441.3071 |
53.0842 BTC |
93,157.0000 |
92,869.0000 |
97,113.0000 |
93,439.0000 |
| 2022-12-13 |
92,427.7066 |
64.0620 BTC |
90,370.0000 |
89,618.0000 |
93,909.0000 |
93,192.0000 |
| 2022-12-12 |
89,716.2692 |
44.2451 BTC |
89,606.0000 |
88,629.0000 |
90,615.0000 |
90,370.0000 |
| 2022-12-11 |
89,875.6023 |
18.8473 BTC |
89,783.0000 |
89,512.0000 |
90,315.0000 |
89,574.0000 |
| 2022-12-10 |
89,989.5242 |
33.8439 BTC |
90,023.0000 |
89,681.0000 |
90,230.0000 |
89,701.0000 |
| 2022-12-09 |
90,180.9549 |
42.2348 BTC |
90,254.0000 |
89,784.0000 |
90,749.0000 |
89,994.0000 |
| 2022-12-08 |
88,869.1072 |
45.4531 BTC |
88,336.0000 |
87,794.0000 |
90,602.0000 |
90,244.0000 |
| 2022-12-07 |
88,865.0401 |
54.4673 BTC |
89,952.0000 |
87,994.0000 |
90,017.0000 |
88,329.0000 |
| 2022-12-06 |
89,565.7918 |
26.3766 BTC |
89,442.0000 |
89,201.0000 |
90,102.0000 |
89,947.0000 |
| 2022-12-05 |
90,002.4182 |
37.8747 BTC |
89,438.0000 |
89,238.0000 |
90,631.0000 |
89,366.0000 |
| 2022-12-04 |
88,916.0601 |
54.0497 BTC |
88,529.0000 |
87,775.0000 |
89,939.0000 |
89,495.0000 |
| 2022-12-03 |
88,948.7829 |
38.1072 BTC |
89,213.0000 |
88,295.0000 |
89,594.0000 |
88,584.0000 |
| 2022-12-02 |
88,872.5213 |
41.4207 BTC |
88,558.0000 |
88,015.0000 |
89,639.0000 |
89,129.0000 |
| 2022-12-01 |
89,205.0298 |
46.4999 BTC |
90,048.0000 |
88,237.0000 |
90,347.0000 |
88,577.0000 |
| 2022-11-30 |
89,524.5539 |
57.3789 BTC |
87,624.0000 |
87,502.0000 |
90,471.0000 |
90,064.0000 |
| 2022-11-29 |
87,728.2214 |
59.2038 BTC |
87,265.0000 |
86,746.0000 |
88,864.0000 |
87,537.0000 |
| 2022-11-28 |
87,366.7986 |
26.9312 BTC |
88,473.0000 |
86,238.0000 |
88,817.0000 |
87,320.0000 |
| 2022-11-27 |
88,949.2850 |
17.7162 BTC |
88,651.0000 |
88,392.0000 |
89,336.0000 |
88,503.0000 |
| 2022-11-26 |
89,380.0242 |
39.2853 BTC |
89,303.0000 |
88,359.0000 |
90,007.0000 |
88,644.0000 |
| 2022-11-25 |
88,980.1569 |
38.9632 BTC |
89,006.0000 |
87,815.0000 |
89,877.0000 |
89,341.0000 |
| 2022-11-24 |
88,860.8651 |
44.0728 BTC |
89,186.0000 |
88,040.0000 |
89,986.0000 |
89,106.0000 |
| 2022-11-23 |
88,607.7493 |
41.2050 BTC |
87,334.0000 |
86,930.0000 |
89,924.0000 |
89,276.0000 |
| 2022-11-22 |
85,413.9898 |
65.4759 BTC |
84,326.0000 |
83,363.0000 |
87,537.0000 |
87,320.0000 |
| 2022-11-21 |
86,374.7477 |
87.4732 BTC |
88,257.0000 |
83,196.0000 |
88,257.0000 |
84,302.0000 |
| 2022-11-20 |
89,265.0575 |
13.9006 BTC |
90,152.0000 |
87,672.0000 |
90,452.0000 |
88,253.0000 |
| 2022-11-19 |
89,859.4564 |
17.4899 BTC |
89,871.0000 |
89,358.0000 |
90,753.0000 |
90,223.0000 |
| 2022-11-18 |
89,832.1749 |
40.0402 BTC |
89,852.0000 |
89,129.0000 |
91,195.0000 |
89,917.0000 |
| 2022-11-17 |
89,414.9264 |
48.6860 BTC |
89,189.0000 |
87,743.0000 |
90,600.0000 |
89,826.0000 |
| 2022-11-16 |
88,322.3331 |
35.3295 BTC |
89,154.0000 |
86,943.0000 |
89,664.0000 |
89,139.0000 |
| 2022-11-15 |
89,156.9286 |
32.9843 BTC |
87,948.0000 |
87,686.0000 |
90,274.0000 |
89,179.0000 |
| 2022-11-14 |
87,187.5990 |
54.7790 BTC |
85,336.0000 |
83,132.0000 |
90,236.0000 |
87,983.0000 |
| 2022-11-13 |
86,808.2792 |
29.3192 BTC |
88,344.0000 |
84,800.0000 |
89,006.0000 |
85,347.0000 |
| 2022-11-12 |
89,077.8583 |
54.6671 BTC |
90,525.0000 |
87,962.0000 |
90,856.0000 |
88,418.0000 |
| 2022-11-11 |
90,867.5117 |
112.9988 BTC |
94,305.0000 |
88,100.0000 |
94,696.0000 |
90,417.0000 |
| 2022-11-10 |
91,650.9246 |
135.4024 BTC |
83,986.0000 |
83,688.0000 |
98,232.0000 |
94,370.0000 |
| 2022-11-09 |
90,244.0562 |
151.9890 BTC |
96,733.0000 |
82,512.0000 |
97,469.0000 |
83,992.0000 |
| 2022-11-08 |
100,894.0267 |
134.3887 BTC |
106,727.0000 |
90,761.0000 |
107,175.0000 |
96,826.0000 |
| 2022-11-07 |
106,311.5365 |
72.4924 BTC |
106,695.0000 |
104,980.0000 |
107,986.0000 |
106,696.0000 |
| 2022-11-06 |
107,815.6451 |
11.1513 BTC |
108,340.0000 |
106,561.0000 |
108,648.0000 |
106,753.0000 |
| 2022-11-05 |
108,390.3585 |
26.8503 BTC |
107,534.0000 |
107,289.0000 |
109,217.0000 |
108,372.0000 |
| 2022-11-04 |
106,086.9526 |
52.0771 BTC |
104,255.0000 |
104,110.0000 |
107,877.0000 |
107,506.0000 |
| 2022-11-03 |
104,644.6435 |
38.2564 BTC |
104,577.0000 |
103,858.0000 |
105,704.0000 |
104,255.0000 |
| 2022-11-02 |
105,900.1128 |
32.3308 BTC |
106,064.0000 |
104,163.0000 |
107,683.0000 |
104,576.0000 |
| 2022-11-01 |
106,275.5397 |
52.3560 BTC |
106,994.0000 |
104,981.0000 |
107,939.0000 |
106,081.0000 |