Crypto exchange HitBTC

Market BTC / [unlinked]

Identifier on HitBTC: BTCBRL20
Date Price Volume Open Low High Close
2023-03-30 146,636.7064 25.6017 BTC 146,476.0000 142,912.0000 150,064.0000 144,390.0000
2023-03-29 146,400.1735 26.8226 BTC 141,996.0000 141,850.0000 148,591.0000 146,492.0000
2023-03-28 141,208.9583 35.7853 BTC 142,700.0000 139,287.0000 143,068.0000 141,954.0000
2023-03-27 144,073.8931 21.0672 BTC 147,990.0000 140,926.0000 148,596.0000 142,710.0000
2023-03-26 147,250.2902 9.8632 BTC 145,683.0000 145,372.0000 149,072.0000 148,215.0000
2023-03-25 145,679.3946 19.5875 BTC 145,381.0000 144,375.0000 147,033.0000 145,718.0000
2023-03-24 147,911.4094 25.7550 BTC 150,182.0000 143,225.0000 156,254.0000 145,392.0000
2023-03-23 148,586.2423 35.0883 BTC 144,355.0000 143,755.0000 152,385.0000 150,128.0000
2023-03-22 148,246.6046 40.4217 BTC 148,505.0000 140,839.0000 152,654.0000 144,436.0000
2023-03-21 147,914.4532 46.7599 BTC 146,895.0000 145,096.0000 150,047.0000 148,712.0000
2023-03-20 147,647.0249 60.7324 BTC 148,260.0000 143,682.0000 149,953.0000 146,809.0000
2023-03-19 146,563.0703 29.7196 BTC 142,202.0000 141,854.0000 149,963.0000 148,168.0000
2023-03-18 144,668.2348 43.2774 BTC 145,423.0000 141,304.0000 146,709.0000 142,117.0000
2023-03-17 140,219.3382 64.0239 BTC 131,723.0000 131,322.0000 147,198.0000 145,226.0000
2023-03-16 130,393.6274 39.9494 BTC 128,869.0000 128,323.0000 132,928.0000 131,807.0000
2023-03-15 130,157.6044 83.3329 BTC 129,952.0000 127,383.0000 133,240.0000 128,849.0000
2023-03-14 129,116.9699 31.1136 BTC 126,148.0000 125,548.0000 137,858.0000 136,823.0000
2023-03-13 121,860.2183 70.7401 BTC 113,849.0000 112,238.0000 127,996.0000 126,093.0000
2023-03-12 107,507.5123 40.3469 BTC 104,650.0000 103,997.0000 114,065.0000 113,828.0000
2023-03-11 105,480.9903 40.2702 BTC 105,699.0000 103,798.0000 111,007.0000 104,651.0000
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