Market BTC / [unlinked]
Identifier on HitBTC: BTCBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-31 |
108,301.0679 |
54.2085 BTC |
110,375.0000 |
105,855.0000 |
111,546.0000 |
106,900.0000 |
| 2022-10-30 |
109,871.7646 |
19.5356 BTC |
110,460.0000 |
108,978.0000 |
110,920.0000 |
110,421.0000 |
| 2022-10-29 |
110,469.1027 |
27.8234 BTC |
109,390.0000 |
109,161.0000 |
111,359.0000 |
110,363.0000 |
| 2022-10-28 |
109,132.8399 |
42.4514 BTC |
107,965.0000 |
106,677.0000 |
110,851.0000 |
109,407.0000 |
| 2022-10-27 |
109,602.8039 |
48.0190 BTC |
110,845.0000 |
107,751.0000 |
111,324.0000 |
107,925.0000 |
| 2022-10-26 |
109,758.0991 |
62.6929 BTC |
106,049.0000 |
105,870.0000 |
111,431.0000 |
110,895.0000 |
| 2022-10-25 |
104,654.2256 |
54.1258 BTC |
102,110.0000 |
101,759.0000 |
107,996.0000 |
105,955.0000 |
| 2022-10-24 |
101,685.9631 |
40.0197 BTC |
101,626.0000 |
100,274.0000 |
102,706.0000 |
102,168.0000 |
| 2022-10-23 |
101,147.9355 |
11.1648 BTC |
100,126.0000 |
99,555.0000 |
102,181.0000 |
101,707.0000 |
| 2022-10-22 |
99,956.1810 |
14.9854 BTC |
99,754.0000 |
99,574.0000 |
100,247.0000 |
100,086.0000 |
| 2022-10-21 |
99,820.2995 |
38.7559 BTC |
100,174.0000 |
99,145.0000 |
100,585.0000 |
99,650.0000 |
| 2022-10-20 |
100,889.5245 |
43.9638 BTC |
101,486.0000 |
99,935.0000 |
102,143.0000 |
100,148.0000 |
| 2022-10-19 |
101,747.6322 |
31.3680 BTC |
101,899.0000 |
101,031.0000 |
102,408.0000 |
101,509.0000 |
| 2022-10-18 |
102,924.5058 |
56.2432 BTC |
103,250.0000 |
101,036.0000 |
103,983.0000 |
101,911.0000 |
| 2022-10-17 |
102,890.1654 |
51.2860 BTC |
102,131.0000 |
101,571.0000 |
103,637.0000 |
103,241.0000 |
| 2022-10-16 |
102,220.3296 |
12.0261 BTC |
101,721.0000 |
101,653.0000 |
102,936.0000 |
102,170.0000 |
| 2022-10-15 |
102,023.5166 |
17.7186 BTC |
102,291.0000 |
101,348.0000 |
102,483.0000 |
101,661.0000 |
| 2022-10-14 |
103,193.5116 |
56.7741 BTC |
102,061.0000 |
101,908.0000 |
104,978.0000 |
102,229.0000 |
| 2022-10-13 |
100,189.5006 |
52.6348 BTC |
101,270.0000 |
97,034.0000 |
102,983.0000 |
102,072.0000 |
| 2022-10-12 |
101,253.1691 |
17.8390 BTC |
101,004.0000 |
100,714.0000 |
101,697.0000 |
101,320.0000 |
| 2022-10-11 |
100,325.3887 |
36.6837 BTC |
99,870.0000 |
99,065.0000 |
101,245.0000 |
100,945.0000 |
| 2022-10-10 |
100,577.4487 |
36.4426 BTC |
102,013.0000 |
99,531.0000 |
102,323.0000 |
99,871.0000 |
| 2022-10-09 |
101,902.2675 |
9.3758 BTC |
101,704.0000 |
101,300.0000 |
102,510.0000 |
102,023.0000 |
| 2022-10-08 |
102,111.8766 |
21.4864 BTC |
102,265.0000 |
101,047.0000 |
102,692.0000 |
101,700.0000 |
| 2022-10-07 |
103,170.3349 |
39.6737 BTC |
104,813.0000 |
101,460.0000 |
105,249.0000 |
102,265.0000 |
| 2022-10-06 |
105,251.5580 |
46.1556 BTC |
105,178.0000 |
104,081.0000 |
106,591.0000 |
104,837.0000 |
| 2022-10-05 |
105,021.4780 |
49.4982 BTC |
105,762.0000 |
103,873.0000 |
106,245.0000 |
105,244.0000 |
| 2022-10-04 |
104,067.9934 |
57.6448 BTC |
101,849.0000 |
101,245.0000 |
106,259.0000 |
105,830.0000 |
| 2022-10-03 |
101,201.7079 |
64.1945 BTC |
102,783.0000 |
99,986.0000 |
103,900.0000 |
101,798.0000 |
| 2022-10-02 |
103,218.8174 |
9.3877 BTC |
103,965.0000 |
102,028.0000 |
104,409.0000 |
102,756.0000 |
| 2022-10-01 |
104,074.1863 |
42.0323 BTC |
104,729.0000 |
103,516.0000 |
104,991.0000 |
103,988.0000 |
| 2022-09-30 |
105,385.8782 |
85.2930 BTC |
105,389.0000 |
103,195.0000 |
108,375.0000 |
104,663.0000 |
| 2022-09-29 |
103,945.7183 |
48.7080 BTC |
103,780.0000 |
101,824.0000 |
105,523.0000 |
105,381.0000 |
| 2022-09-28 |
102,985.7396 |
62.5594 BTC |
101,931.0000 |
99,392.0000 |
105,526.0000 |
103,894.0000 |
| 2022-09-27 |
104,296.8148 |
66.8156 BTC |
102,240.0000 |
100,737.0000 |
107,602.0000 |
101,983.0000 |
| 2022-09-26 |
100,907.5664 |
46.7385 BTC |
98,246.0000 |
97,833.0000 |
102,523.0000 |
102,275.0000 |
| 2022-09-25 |
99,069.1960 |
17.0264 BTC |
98,868.0000 |
97,765.0000 |
99,968.0000 |
98,316.0000 |
| 2022-09-24 |
99,797.0878 |
38.1062 BTC |
100,683.0000 |
98,388.0000 |
100,770.0000 |
98,922.0000 |
| 2022-09-23 |
98,850.9509 |
46.4739 BTC |
99,824.0000 |
97,131.0000 |
101,651.0000 |
100,815.0000 |
| 2022-09-22 |
98,594.1659 |
50.9349 BTC |
96,241.0000 |
95,728.0000 |
100,216.0000 |
99,854.0000 |
| 2022-09-21 |
99,125.0565 |
57.5306 BTC |
97,668.0000 |
94,764.0000 |
102,913.0000 |
96,362.0000 |
| 2022-09-20 |
99,394.3126 |
69.0016 BTC |
101,819.0000 |
97,314.0000 |
102,117.0000 |
97,674.0000 |
| 2022-09-19 |
100,145.1950 |
53.4929 BTC |
102,595.0000 |
97,352.0000 |
103,093.0000 |
101,671.0000 |
| 2022-09-18 |
104,200.0842 |
14.8895 BTC |
105,950.0000 |
102,256.0000 |
105,950.0000 |
102,601.0000 |
| 2022-09-17 |
105,249.0144 |
25.3520 BTC |
104,308.0000 |
104,184.0000 |
106,329.0000 |
105,961.0000 |
| 2022-09-16 |
103,977.5612 |
58.8373 BTC |
103,702.0000 |
102,729.0000 |
104,832.0000 |
104,334.0000 |
| 2022-09-15 |
104,229.5185 |
40.4638 BTC |
104,985.0000 |
102,545.0000 |
105,444.0000 |
103,717.0000 |
| 2022-09-14 |
104,914.2609 |
47.8345 BTC |
104,977.0000 |
102,273.0000 |
106,841.0000 |
105,069.0000 |
| 2022-09-13 |
110,131.7624 |
73.9557 BTC |
114,284.0000 |
103,864.0000 |
116,045.0000 |
105,003.0000 |
| 2022-09-12 |
114,133.5103 |
58.3171 BTC |
112,731.0000 |
111,578.0000 |
115,719.0000 |
114,349.0000 |