Market BTC / [unlinked]
Identifier on HitBTC: BTCBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-30 |
89,524.5539 |
57.3789 BTC |
87,624.0000 |
87,502.0000 |
90,471.0000 |
90,064.0000 |
| 2022-11-29 |
87,728.2214 |
59.2038 BTC |
87,265.0000 |
86,746.0000 |
88,864.0000 |
87,537.0000 |
| 2022-11-28 |
87,366.7986 |
26.9312 BTC |
88,473.0000 |
86,238.0000 |
88,817.0000 |
87,320.0000 |
| 2022-11-27 |
88,949.2850 |
17.7162 BTC |
88,651.0000 |
88,392.0000 |
89,336.0000 |
88,503.0000 |
| 2022-11-26 |
89,380.0242 |
39.2853 BTC |
89,303.0000 |
88,359.0000 |
90,007.0000 |
88,644.0000 |
| 2022-11-25 |
88,980.1569 |
38.9632 BTC |
89,006.0000 |
87,815.0000 |
89,877.0000 |
89,341.0000 |
| 2022-11-24 |
88,860.8651 |
44.0728 BTC |
89,186.0000 |
88,040.0000 |
89,986.0000 |
89,106.0000 |
| 2022-11-23 |
88,607.7493 |
41.2050 BTC |
87,334.0000 |
86,930.0000 |
89,924.0000 |
89,276.0000 |
| 2022-11-22 |
85,413.9898 |
65.4759 BTC |
84,326.0000 |
83,363.0000 |
87,537.0000 |
87,320.0000 |
| 2022-11-21 |
86,374.7477 |
87.4732 BTC |
88,257.0000 |
83,196.0000 |
88,257.0000 |
84,302.0000 |
| 2022-11-20 |
89,265.0575 |
13.9006 BTC |
90,152.0000 |
87,672.0000 |
90,452.0000 |
88,253.0000 |
| 2022-11-19 |
89,859.4564 |
17.4899 BTC |
89,871.0000 |
89,358.0000 |
90,753.0000 |
90,223.0000 |
| 2022-11-18 |
89,832.1749 |
40.0402 BTC |
89,852.0000 |
89,129.0000 |
91,195.0000 |
89,917.0000 |
| 2022-11-17 |
89,414.9264 |
48.6860 BTC |
89,189.0000 |
87,743.0000 |
90,600.0000 |
89,826.0000 |
| 2022-11-16 |
88,322.3331 |
35.3295 BTC |
89,154.0000 |
86,943.0000 |
89,664.0000 |
89,139.0000 |
| 2022-11-15 |
89,156.9286 |
32.9843 BTC |
87,948.0000 |
87,686.0000 |
90,274.0000 |
89,179.0000 |
| 2022-11-14 |
87,187.5990 |
54.7790 BTC |
85,336.0000 |
83,132.0000 |
90,236.0000 |
87,983.0000 |
| 2022-11-13 |
86,808.2792 |
29.3192 BTC |
88,344.0000 |
84,800.0000 |
89,006.0000 |
85,347.0000 |
| 2022-11-12 |
89,077.8583 |
54.6671 BTC |
90,525.0000 |
87,962.0000 |
90,856.0000 |
88,418.0000 |
| 2022-11-11 |
90,867.5117 |
112.9988 BTC |
94,305.0000 |
88,100.0000 |
94,696.0000 |
90,417.0000 |
| 2022-11-10 |
91,650.9246 |
135.4024 BTC |
83,986.0000 |
83,688.0000 |
98,232.0000 |
94,370.0000 |
| 2022-11-09 |
90,244.0562 |
151.9890 BTC |
96,733.0000 |
82,512.0000 |
97,469.0000 |
83,992.0000 |
| 2022-11-08 |
100,894.0267 |
134.3887 BTC |
106,727.0000 |
90,761.0000 |
107,175.0000 |
96,826.0000 |
| 2022-11-07 |
106,311.5365 |
72.4924 BTC |
106,695.0000 |
104,980.0000 |
107,986.0000 |
106,696.0000 |
| 2022-11-06 |
107,815.6451 |
11.1513 BTC |
108,340.0000 |
106,561.0000 |
108,648.0000 |
106,753.0000 |
| 2022-11-05 |
108,390.3585 |
26.8503 BTC |
107,534.0000 |
107,289.0000 |
109,217.0000 |
108,372.0000 |
| 2022-11-04 |
106,086.9526 |
52.0771 BTC |
104,255.0000 |
104,110.0000 |
107,877.0000 |
107,506.0000 |
| 2022-11-03 |
104,644.6435 |
38.2564 BTC |
104,577.0000 |
103,858.0000 |
105,704.0000 |
104,255.0000 |
| 2022-11-02 |
105,900.1128 |
32.3308 BTC |
106,064.0000 |
104,163.0000 |
107,683.0000 |
104,576.0000 |
| 2022-11-01 |
106,275.5397 |
52.3560 BTC |
106,994.0000 |
104,981.0000 |
107,939.0000 |
106,081.0000 |
| 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 |