Market BTC / [unlinked]
Identifier on HitBTC: BTCBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-10 |
104,088.8289 |
55.4966 BTC |
105,870.0000 |
101,797.0000 |
106,175.0000 |
105,757.0000 |
| 2023-03-09 |
109,539.4208 |
49.4399 BTC |
112,454.0000 |
104,515.0000 |
135,980.0000 |
105,846.0000 |
| 2023-03-08 |
114,170.0365 |
41.7007 BTC |
116,016.0000 |
112,357.0000 |
116,404.0000 |
112,402.0000 |
| 2023-03-07 |
116,151.7564 |
29.4913 BTC |
116,273.0000 |
114,605.0000 |
117,096.0000 |
116,017.0000 |
| 2023-03-06 |
117,014.2535 |
25.6367 BTC |
117,366.0000 |
116,062.0000 |
117,795.0000 |
116,272.0000 |
| 2023-03-05 |
117,315.3665 |
12.0248 BTC |
116,963.0000 |
116,336.0000 |
118,366.0000 |
117,386.0000 |
| 2023-03-04 |
116,925.0480 |
20.9158 BTC |
117,170.0000 |
116,034.0000 |
117,428.0000 |
117,032.0000 |
| 2023-03-03 |
117,763.5421 |
35.8971 BTC |
122,597.0000 |
116,061.0000 |
122,664.0000 |
117,123.0000 |
| 2023-03-02 |
122,406.5243 |
28.7656 BTC |
123,158.0000 |
121,530.0000 |
123,953.0000 |
122,533.0000 |
| 2023-03-01 |
123,433.4164 |
33.5793 BTC |
121,183.0000 |
120,728.0000 |
125,188.0000 |
123,246.0000 |
| 2023-02-28 |
122,439.0777 |
32.0286 BTC |
122,592.0000 |
120,962.0000 |
123,627.0000 |
121,118.0000 |
| 2023-02-27 |
122,544.2006 |
29.8817 BTC |
122,995.0000 |
120,829.0000 |
124,688.0000 |
122,639.0000 |
| 2023-02-26 |
121,626.0847 |
11.4138 BTC |
120,923.0000 |
120,419.0000 |
123,396.0000 |
122,986.0000 |
| 2023-02-25 |
120,230.6295 |
17.1222 BTC |
121,184.0000 |
119,128.0000 |
121,205.0000 |
120,959.0000 |
| 2023-02-24 |
122,298.3622 |
28.4985 BTC |
123,647.0000 |
119,895.0000 |
124,492.0000 |
121,127.0000 |
| 2023-02-23 |
124,509.4417 |
31.6193 BTC |
125,498.0000 |
122,634.0000 |
127,416.0000 |
123,539.0000 |
| 2023-02-22 |
124,717.9893 |
28.2789 BTC |
127,516.0000 |
123,029.0000 |
127,615.0000 |
125,522.0000 |
| 2023-02-21 |
128,454.1171 |
20.6160 BTC |
129,043.0000 |
125,957.0000 |
130,706.0000 |
127,475.0000 |
| 2023-02-20 |
128,677.7321 |
25.2184 BTC |
126,953.0000 |
125,066.0000 |
130,444.0000 |
129,067.0000 |
| 2023-02-19 |
128,307.1399 |
17.5253 BTC |
128,144.0000 |
126,878.0000 |
130,871.0000 |
127,023.0000 |
| 2023-02-18 |
128,026.2599 |
22.0475 BTC |
127,709.0000 |
127,033.0000 |
129,149.0000 |
128,177.0000 |
| 2023-02-17 |
125,854.1028 |
46.3108 BTC |
122,791.0000 |
122,211.0000 |
129,854.0000 |
127,787.0000 |
| 2023-02-16 |
128,382.3921 |
73.2664 BTC |
126,370.0000 |
122,919.0000 |
131,913.0000 |
123,124.0000 |
| 2023-02-15 |
120,671.6336 |
56.2094 BTC |
115,771.0000 |
114,976.0000 |
126,725.0000 |
126,231.0000 |
| 2023-02-14 |
114,313.3999 |
38.0752 BTC |
113,359.0000 |
112,149.0000 |
116,405.0000 |
115,773.0000 |
| 2023-02-13 |
113,220.4979 |
30.9982 BTC |
114,929.0000 |
111,566.0000 |
115,197.0000 |
113,314.0000 |
| 2023-02-12 |
115,075.0310 |
14.5412 BTC |
114,973.0000 |
113,990.0000 |
116,070.0000 |
114,950.0000 |
| 2023-02-11 |
114,189.5087 |
18.5513 BTC |
113,486.0000 |
113,404.0000 |
115,212.0000 |
115,022.0000 |
| 2023-02-10 |
114,780.1467 |
39.5730 BTC |
115,591.0000 |
112,924.0000 |
116,361.0000 |
113,495.0000 |
| 2023-02-09 |
118,210.8649 |
44.1781 BTC |
119,846.0000 |
115,299.0000 |
120,077.0000 |
115,556.0000 |
| 2023-02-08 |
120,091.8028 |
38.1992 BTC |
120,948.0000 |
118,892.0000 |
121,377.0000 |
119,854.0000 |
| 2023-02-07 |
119,734.3004 |
38.4414 BTC |
117,951.0000 |
117,951.0000 |
121,105.0000 |
120,914.0000 |
| 2023-02-06 |
119,278.6774 |
32.3558 BTC |
119,146.0000 |
117,556.0000 |
120,450.0000 |
118,042.0000 |
| 2023-02-05 |
119,680.2486 |
16.4163 BTC |
120,466.0000 |
118,395.0000 |
121,010.0000 |
119,185.0000 |
| 2023-02-04 |
120,742.2735 |
18.5596 BTC |
120,540.0000 |
119,959.0000 |
121,328.0000 |
120,510.0000 |
| 2023-02-03 |
120,351.2143 |
39.2557 BTC |
119,573.0000 |
118,711.0000 |
121,680.0000 |
120,666.0000 |
| 2023-02-02 |
120,489.6712 |
40.6431 BTC |
120,719.0000 |
118,336.0000 |
122,742.0000 |
119,279.0000 |
| 2023-02-01 |
118,561.8964 |
28.1199 BTC |
118,061.0000 |
116,942.0000 |
120,886.0000 |
120,690.0000 |
| 2023-01-31 |
118,013.8179 |
25.3957 BTC |
117,287.0000 |
116,607.0000 |
118,789.0000 |
118,005.0000 |
| 2023-01-30 |
118,708.5262 |
32.3186 BTC |
121,634.0000 |
116,283.0000 |
121,897.0000 |
117,333.0000 |
| 2023-01-29 |
120,279.2941 |
17.8872 BTC |
118,260.0000 |
117,996.0000 |
122,519.0000 |
121,667.0000 |
| 2023-01-28 |
118,232.7742 |
13.8228 BTC |
118,513.0000 |
117,615.0000 |
119,069.0000 |
118,279.0000 |
| 2023-01-27 |
117,712.8898 |
21.1040 BTC |
117,500.0000 |
115,670.0000 |
120,346.0000 |
118,526.0000 |
| 2023-01-26 |
117,929.9256 |
27.3063 BTC |
117,937.0000 |
117,006.0000 |
119,069.0000 |
117,490.0000 |
| 2023-01-25 |
117,198.7761 |
28.7690 BTC |
117,226.0000 |
115,027.0000 |
121,254.0000 |
117,970.0000 |
| 2023-01-24 |
119,201.3030 |
27.9957 BTC |
119,556.0000 |
116,686.0000 |
120,677.0000 |
117,301.0000 |
| 2023-01-23 |
119,301.4616 |
24.0463 BTC |
118,650.0000 |
117,872.0000 |
120,625.0000 |
119,526.0000 |
| 2023-01-22 |
118,779.6452 |
22.4155 BTC |
118,852.0000 |
116,782.0000 |
120,262.0000 |
118,738.0000 |
| 2023-01-21 |
119,830.6334 |
38.6128 BTC |
118,159.0000 |
116,808.0000 |
121,760.0000 |
118,816.0000 |
| 2023-01-20 |
112,519.6547 |
30.6506 BTC |
109,645.0000 |
108,641.0000 |
118,310.0000 |
118,175.0000 |