Market BTC / [unlinked]
Identifier on HitBTC: BTCBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-19 |
108,933.0392 |
30.0836 BTC |
107,415.0000 |
107,415.0000 |
110,041.0000 |
109,736.0000 |
| 2023-01-18 |
108,551.0542 |
31.9205 BTC |
108,871.0000 |
105,722.0000 |
110,297.0000 |
107,335.0000 |
| 2023-01-17 |
109,397.7180 |
35.1471 BTC |
109,508.0000 |
108,115.0000 |
110,787.0000 |
108,894.0000 |
| 2023-01-16 |
108,553.2246 |
29.5931 BTC |
107,192.0000 |
106,326.0000 |
110,843.0000 |
109,557.0000 |
| 2023-01-15 |
106,669.1797 |
25.7840 BTC |
107,565.0000 |
105,532.0000 |
108,197.0000 |
107,243.0000 |
| 2023-01-14 |
106,464.0997 |
46.9816 BTC |
102,354.0000 |
102,141.0000 |
108,662.0000 |
107,527.0000 |
| 2023-01-13 |
98,678.9628 |
55.7182 BTC |
97,432.0000 |
96,744.0000 |
102,612.0000 |
102,269.0000 |
| 2023-01-12 |
94,987.1602 |
58.9222 BTC |
93,492.0000 |
93,266.0000 |
97,895.0000 |
97,465.0000 |
| 2023-01-11 |
91,477.8865 |
34.5070 BTC |
91,439.0000 |
90,740.0000 |
93,594.0000 |
93,427.0000 |
| 2023-01-10 |
91,163.5722 |
34.3382 BTC |
90,810.0000 |
90,645.0000 |
91,786.0000 |
91,448.0000 |
| 2023-01-09 |
91,547.0773 |
41.5805 BTC |
91,113.0000 |
90,637.0000 |
92,270.0000 |
90,784.0000 |
| 2023-01-08 |
90,117.3859 |
12.5057 BTC |
89,745.0000 |
89,488.0000 |
91,223.0000 |
91,101.0000 |
| 2023-01-07 |
89,691.8539 |
16.5148 BTC |
89,474.0000 |
89,424.0000 |
89,987.0000 |
89,706.0000 |
| 2023-01-06 |
89,644.2631 |
28.7975 BTC |
90,563.0000 |
88,836.0000 |
90,737.0000 |
89,517.0000 |
| 2023-01-05 |
91,008.5871 |
35.6680 BTC |
91,360.0000 |
90,521.0000 |
91,493.0000 |
90,574.0000 |
| 2023-01-04 |
91,409.8554 |
40.1986 BTC |
90,254.0000 |
89,834.0000 |
92,819.0000 |
91,363.0000 |
| 2023-01-03 |
89,448.1258 |
30.7767 BTC |
88,644.0000 |
88,459.0000 |
90,443.0000 |
90,244.0000 |
| 2023-01-02 |
88,914.6350 |
20.0219 BTC |
88,158.0000 |
87,912.0000 |
89,354.0000 |
88,696.0000 |
| 2023-01-01 |
88,146.9736 |
8.2712 BTC |
88,098.0000 |
87,804.0000 |
88,412.0000 |
88,183.0000 |
| 2022-12-31 |
88,348.7337 |
19.1856 BTC |
88,747.0000 |
87,798.0000 |
88,760.0000 |
88,051.0000 |
| 2022-12-30 |
88,006.0324 |
29.1650 BTC |
88,361.0000 |
87,371.0000 |
88,850.0000 |
88,717.0000 |
| 2022-12-29 |
87,847.9955 |
32.2883 BTC |
87,781.0000 |
87,032.0000 |
88,661.0000 |
88,374.0000 |
| 2022-12-28 |
88,087.0268 |
27.4501 BTC |
88,524.0000 |
87,658.0000 |
88,825.0000 |
87,802.0000 |
| 2022-12-27 |
88,658.8573 |
27.5251 BTC |
88,445.0000 |
88,006.0000 |
89,350.0000 |
88,537.0000 |
| 2022-12-26 |
87,919.8907 |
19.2646 BTC |
87,275.0000 |
87,184.0000 |
88,633.0000 |
88,490.0000 |
| 2022-12-25 |
87,133.9301 |
6.1553 BTC |
87,212.0000 |
86,733.0000 |
87,332.0000 |
87,243.0000 |
| 2022-12-24 |
87,183.2614 |
18.3091 BTC |
86,966.0000 |
86,832.0000 |
87,416.0000 |
87,165.0000 |
| 2022-12-23 |
87,617.2741 |
47.1797 BTC |
87,872.0000 |
86,746.0000 |
88,548.0000 |
86,971.0000 |
| 2022-12-22 |
87,497.5286 |
31.7717 BTC |
88,172.0000 |
86,678.0000 |
88,449.0000 |
87,816.0000 |
| 2022-12-21 |
88,142.7005 |
32.5526 BTC |
88,579.0000 |
87,537.0000 |
88,737.0000 |
88,111.0000 |
| 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 |