Market BTC / [unlinked]
Identifier on HitBTC: BTCBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
146,419.8777 |
20.0657 BTC |
143,018.0000 |
142,421.0000 |
150,456.0000 |
147,709.0000 |
| 2023-06-22 |
143,907.3666 |
22.5099 BTC |
143,137.0000 |
141,965.0000 |
145,299.0000 |
142,986.0000 |
| 2023-06-21 |
142,035.2183 |
34.1225 BTC |
136,209.0000 |
135,854.0000 |
147,026.0000 |
143,328.0000 |
| 2023-06-20 |
132,090.9624 |
16.7739 BTC |
128,850.0000 |
128,364.0000 |
136,547.0000 |
136,130.0000 |
| 2023-06-19 |
128,049.4252 |
13.3508 BTC |
128,226.0000 |
126,519.0000 |
129,894.0000 |
128,870.0000 |
| 2023-06-18 |
129,007.6969 |
6.7329 BTC |
129,194.0000 |
128,087.0000 |
129,965.0000 |
128,253.0000 |
| 2023-06-17 |
128,870.0078 |
10.4620 BTC |
127,845.0000 |
127,159.0000 |
129,806.0000 |
129,183.0000 |
| 2023-06-16 |
125,086.2223 |
11.4498 BTC |
123,920.0000 |
122,604.0000 |
128,357.0000 |
127,957.0000 |
| 2023-06-15 |
121,935.4405 |
18.0602 BTC |
122,135.0000 |
120,319.0000 |
124,629.0000 |
123,923.0000 |
| 2023-06-14 |
124,856.7910 |
12.8512 BTC |
126,976.0000 |
120,230.0000 |
127,551.0000 |
122,280.0000 |
| 2023-06-13 |
127,078.7195 |
14.5316 BTC |
126,731.0000 |
125,686.0000 |
128,867.0000 |
126,839.0000 |
| 2023-06-12 |
127,154.9560 |
13.6489 BTC |
128,322.0000 |
125,904.0000 |
128,981.0000 |
126,716.0000 |
| 2023-06-11 |
127,748.6861 |
12.4546 BTC |
127,761.0000 |
126,816.0000 |
129,698.0000 |
128,234.0000 |
| 2023-06-10 |
127,214.8402 |
18.0684 BTC |
130,397.0000 |
125,566.0000 |
130,706.0000 |
127,972.0000 |
| 2023-06-09 |
130,779.5443 |
9.4297 BTC |
131,821.0000 |
129,359.0000 |
132,523.0000 |
130,529.0000 |
| 2023-06-08 |
131,745.6357 |
12.0555 BTC |
130,831.0000 |
129,991.0000 |
133,158.0000 |
131,699.0000 |
| 2023-06-07 |
131,870.2475 |
18.9999 BTC |
134,477.0000 |
129,543.0000 |
135,139.0000 |
130,911.0000 |
| 2023-06-06 |
130,010.3251 |
28.0640 BTC |
128,302.0000 |
126,087.0000 |
135,047.0000 |
134,543.0000 |
| 2023-06-05 |
129,912.1993 |
22.3297 BTC |
136,072.0000 |
126,150.0000 |
136,164.0000 |
128,262.0000 |
| 2023-06-04 |
136,335.5789 |
4.1428 BTC |
135,575.0000 |
134,934.0000 |
137,534.0000 |
136,074.0000 |
| 2023-06-03 |
135,767.0539 |
8.8128 BTC |
136,051.0000 |
134,913.0000 |
136,835.0000 |
135,622.0000 |
| 2023-06-02 |
135,630.8874 |
15.6213 BTC |
135,253.0000 |
134,062.0000 |
137,245.0000 |
136,004.0000 |
| 2023-06-01 |
136,496.6865 |
18.4980 BTC |
138,398.0000 |
134,607.0000 |
139,110.0000 |
135,247.0000 |
| 2023-05-31 |
138,309.2070 |
17.5944 BTC |
140,394.0000 |
136,788.0000 |
140,849.0000 |
138,231.0000 |
| 2023-05-30 |
140,880.8647 |
15.4845 BTC |
140,128.0000 |
139,255.0000 |
142,228.0000 |
140,402.0000 |
| 2023-05-29 |
140,301.2607 |
9.7487 BTC |
141,215.0000 |
138,624.0000 |
142,719.0000 |
140,224.0000 |
| 2023-05-28 |
138,148.2828 |
10.1535 BTC |
135,138.0000 |
134,763.0000 |
141,619.0000 |
141,105.0000 |
| 2023-05-27 |
134,468.9689 |
12.5018 BTC |
134,318.0000 |
133,768.0000 |
135,314.0000 |
135,106.0000 |
| 2023-05-26 |
133,794.3301 |
18.4353 BTC |
133,250.0000 |
132,428.0000 |
135,238.0000 |
134,247.0000 |
| 2023-05-25 |
132,110.6438 |
22.3395 BTC |
131,406.0000 |
129,344.0000 |
134,301.0000 |
133,303.0000 |
| 2023-05-24 |
132,652.6068 |
19.3004 BTC |
136,049.0000 |
130,259.0000 |
136,193.0000 |
131,402.0000 |
| 2023-05-23 |
136,068.1277 |
15.3708 BTC |
134,357.0000 |
133,925.0000 |
137,241.0000 |
136,003.0000 |
| 2023-05-22 |
134,349.0586 |
12.9041 BTC |
134,384.0000 |
133,337.0000 |
135,186.0000 |
134,196.0000 |
| 2023-05-21 |
135,048.6228 |
7.8720 BTC |
135,739.0000 |
134,091.0000 |
136,384.0000 |
134,359.0000 |
| 2023-05-20 |
135,194.4062 |
9.3896 BTC |
134,784.0000 |
134,392.0000 |
136,279.0000 |
135,771.0000 |
| 2023-05-19 |
134,729.2309 |
12.6037 BTC |
134,101.0000 |
133,641.0000 |
135,768.0000 |
134,757.0000 |
| 2023-05-18 |
135,073.1228 |
13.2348 BTC |
136,143.0000 |
132,041.0000 |
136,999.0000 |
134,144.0000 |
| 2023-05-17 |
134,535.0773 |
12.0116 BTC |
134,683.0000 |
132,472.0000 |
136,744.0000 |
136,019.0000 |
| 2023-05-16 |
134,028.8002 |
12.4780 BTC |
134,190.0000 |
132,797.0000 |
134,874.0000 |
134,672.0000 |
| 2023-05-15 |
135,427.0926 |
11.6741 BTC |
134,110.0000 |
133,134.0000 |
136,969.0000 |
134,142.0000 |
| 2023-05-14 |
133,738.5074 |
5.5376 BTC |
132,749.0000 |
131,974.0000 |
134,986.0000 |
134,038.0000 |
| 2023-05-13 |
133,448.6854 |
10.8168 BTC |
133,401.0000 |
132,710.0000 |
134,271.0000 |
132,724.0000 |
| 2023-05-12 |
131,397.2780 |
20.1390 BTC |
134,218.0000 |
128,293.0000 |
134,687.0000 |
133,333.0000 |
| 2023-05-11 |
135,543.3819 |
18.4420 BTC |
137,457.0000 |
133,159.0000 |
138,049.0000 |
134,332.0000 |
| 2023-05-10 |
138,560.7764 |
16.4064 BTC |
138,557.0000 |
134,151.0000 |
141,256.0000 |
137,605.0000 |
| 2023-05-09 |
138,898.4153 |
20.9475 BTC |
139,566.0000 |
137,251.0000 |
140,126.0000 |
138,526.0000 |
| 2023-05-08 |
139,707.4719 |
18.6580 BTC |
142,658.0000 |
137,262.0000 |
143,783.0000 |
139,594.0000 |
| 2023-05-07 |
144,801.3122 |
7.4252 BTC |
144,754.0000 |
142,452.0000 |
145,988.0000 |
142,509.0000 |
| 2023-05-06 |
145,141.9076 |
15.8404 BTC |
146,977.0000 |
142,084.0000 |
148,255.0000 |
144,676.0000 |
| 2023-05-05 |
146,220.3860 |
17.1642 BTC |
144,412.0000 |
144,266.0000 |
147,897.0000 |
147,166.0000 |