Market BTC / [unlinked]
Identifier on HitBTC: BTCBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-19 |
130,741.2460 |
9.2769 BTC |
130,729.0000 |
129,558.0000 |
132,072.0000 |
131,265.0000 |
| 2023-08-18 |
131,425.0796 |
21.7844 BTC |
134,399.0000 |
128,630.0000 |
135,212.0000 |
130,792.0000 |
| 2023-08-17 |
138,969.7047 |
17.0990 BTC |
143,906.0000 |
126,409.0000 |
144,195.0000 |
134,425.0000 |
| 2023-08-16 |
145,459.9691 |
8.7717 BTC |
145,997.0000 |
143,907.0000 |
146,389.0000 |
143,950.0000 |
| 2023-08-15 |
146,300.6371 |
10.2157 BTC |
146,064.0000 |
145,821.0000 |
147,151.0000 |
146,068.0000 |
| 2023-08-14 |
145,852.5308 |
9.9311 BTC |
144,801.0000 |
143,915.0000 |
147,519.0000 |
146,155.0000 |
| 2023-08-13 |
145,059.4307 |
1.7412 BTC |
145,150.0000 |
144,589.0000 |
145,571.0000 |
144,890.0000 |
| 2023-08-12 |
145,019.1338 |
4.2776 BTC |
144,733.0000 |
144,475.0000 |
145,351.0000 |
145,148.0000 |
| 2023-08-11 |
144,495.8643 |
7.4694 BTC |
144,498.0000 |
143,687.0000 |
145,204.0000 |
144,719.0000 |
| 2023-08-10 |
144,540.6543 |
8.3528 BTC |
145,743.0000 |
143,121.0000 |
146,097.0000 |
144,502.0000 |
| 2023-08-09 |
146,119.6783 |
11.5156 BTC |
146,165.0000 |
144,922.0000 |
147,814.0000 |
145,698.0000 |
| 2023-08-08 |
145,801.2582 |
12.9996 BTC |
143,378.0000 |
142,680.0000 |
147,925.0000 |
146,273.0000 |
| 2023-08-07 |
142,912.8676 |
6.9718 BTC |
142,633.0000 |
141,474.0000 |
144,152.0000 |
143,400.0000 |
| 2023-08-06 |
142,686.1297 |
2.4012 BTC |
142,512.0000 |
142,280.0000 |
143,245.0000 |
142,534.0000 |
| 2023-08-05 |
142,774.1547 |
5.2660 BTC |
142,791.0000 |
142,319.0000 |
143,123.0000 |
142,523.0000 |
| 2023-08-04 |
142,748.3015 |
8.4835 BTC |
143,664.0000 |
141,251.0000 |
144,173.0000 |
142,926.0000 |
| 2023-08-03 |
142,758.1559 |
6.6910 BTC |
141,162.0000 |
139,999.0000 |
144,440.0000 |
143,849.0000 |
| 2023-08-02 |
141,986.5833 |
9.7482 BTC |
142,836.0000 |
140,002.0000 |
144,486.0000 |
141,184.0000 |
| 2023-08-01 |
139,315.5198 |
9.2476 BTC |
139,311.0000 |
136,929.0000 |
142,966.0000 |
142,966.0000 |
| 2023-07-31 |
139,686.4398 |
7.2947 BTC |
140,125.0000 |
138,620.0000 |
141,094.0000 |
139,135.0000 |
| 2023-07-30 |
140,032.9859 |
2.4676 BTC |
140,268.0000 |
138,844.0000 |
140,852.0000 |
140,129.0000 |
| 2023-07-29 |
140,121.7177 |
3.9134 BTC |
140,008.0000 |
139,611.0000 |
140,544.0000 |
140,102.0000 |
| 2023-07-28 |
139,691.9930 |
6.1183 BTC |
139,511.0000 |
138,515.0000 |
140,752.0000 |
140,169.0000 |
| 2023-07-27 |
139,606.7325 |
6.9027 BTC |
139,993.0000 |
138,500.0000 |
140,973.0000 |
139,570.0000 |
| 2023-07-26 |
139,835.2680 |
6.5122 BTC |
139,665.0000 |
139,022.0000 |
141,526.0000 |
140,006.0000 |
| 2023-07-25 |
139,269.1966 |
8.9566 BTC |
139,126.0000 |
138,361.0000 |
140,184.0000 |
139,751.0000 |
| 2023-07-24 |
139,726.7469 |
12.4022 BTC |
145,243.0000 |
137,565.0000 |
145,337.0000 |
139,219.0000 |
| 2023-07-23 |
144,755.5256 |
3.2840 BTC |
143,833.0000 |
143,483.0000 |
146,333.0000 |
145,223.0000 |
| 2023-07-22 |
144,000.2776 |
4.4449 BTC |
143,962.0000 |
143,063.0000 |
144,508.0000 |
143,665.0000 |
| 2023-07-21 |
143,617.9071 |
5.4174 BTC |
143,783.0000 |
142,796.0000 |
144,533.0000 |
144,014.0000 |
| 2023-07-20 |
144,421.6039 |
6.8214 BTC |
144,183.0000 |
142,967.0000 |
146,536.0000 |
143,685.0000 |
| 2023-07-19 |
144,615.3093 |
6.7760 BTC |
144,055.0000 |
143,457.0000 |
145,833.0000 |
144,141.0000 |
| 2023-07-18 |
144,442.3409 |
7.2827 BTC |
145,812.0000 |
143,036.0000 |
146,252.0000 |
144,068.0000 |
| 2023-07-17 |
145,720.7449 |
8.0438 BTC |
146,032.0000 |
143,653.0000 |
147,678.0000 |
145,778.0000 |
| 2023-07-16 |
146,559.1181 |
2.0453 BTC |
146,533.0000 |
145,394.0000 |
147,441.0000 |
146,057.0000 |
| 2023-07-15 |
146,653.9016 |
5.4572 BTC |
146,582.0000 |
146,213.0000 |
147,139.0000 |
146,565.0000 |
| 2023-07-14 |
148,068.2746 |
12.4206 BTC |
151,181.0000 |
144,254.0000 |
151,303.0000 |
146,689.0000 |
| 2023-07-13 |
149,818.8429 |
13.7730 BTC |
147,427.0000 |
146,835.0000 |
152,774.0000 |
150,959.0000 |
| 2023-07-12 |
148,490.8902 |
9.4743 BTC |
149,698.0000 |
146,448.0000 |
150,591.0000 |
147,596.0000 |
| 2023-07-11 |
149,407.7779 |
10.6930 BTC |
148,634.0000 |
148,327.0000 |
151,396.0000 |
149,523.0000 |
| 2023-07-10 |
148,815.6236 |
11.6403 BTC |
148,409.0000 |
147,197.0000 |
151,638.0000 |
148,707.0000 |
| 2023-07-09 |
148,952.7315 |
3.4840 BTC |
149,069.0000 |
147,831.0000 |
149,795.0000 |
148,294.0000 |
| 2023-07-08 |
148,308.6035 |
5.8158 BTC |
148,782.0000 |
147,642.0000 |
149,204.0000 |
149,077.0000 |
| 2023-07-07 |
148,386.3302 |
17.1419 BTC |
147,138.0000 |
146,766.0000 |
149,801.0000 |
148,901.0000 |
| 2023-07-06 |
149,451.5311 |
16.6225 BTC |
148,190.0000 |
147,027.0000 |
152,311.0000 |
147,364.0000 |
| 2023-07-05 |
148,532.1011 |
8.0806 BTC |
149,628.0000 |
147,339.0000 |
150,140.0000 |
148,366.0000 |
| 2023-07-04 |
149,853.5542 |
7.4153 BTC |
149,802.0000 |
148,627.0000 |
150,678.0000 |
149,716.0000 |
| 2023-07-03 |
149,106.3892 |
11.6136 BTC |
147,954.0000 |
146,544.0000 |
151,298.0000 |
149,764.0000 |
| 2023-07-01 |
147,275.4941 |
11.9176 BTC |
146,886.0000 |
146,189.0000 |
147,906.0000 |
147,464.0000 |
| 2023-06-30 |
147,954.3702 |
22.4268 BTC |
148,494.0000 |
143,769.0000 |
151,653.0000 |
146,985.0000 |