Identifier on HitBTC: USDTBRL20
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-29 |
5.0373 |
3,542.3000 USDT |
5.0373 |
5.0372 |
5.0379 |
5.0376 |
2024-03-28 |
5.0046 |
103,710.1000 USDT |
5.0005 |
4.9991 |
5.0198 |
5.0198 |
2024-03-27 |
5.0138 |
167,018.3000 USDT |
5.0121 |
5.0021 |
5.0235 |
5.0092 |
2024-03-26 |
5.0128 |
269,092.6000 USDT |
4.9993 |
4.9948 |
5.0229 |
5.0122 |
2024-03-25 |
5.0157 |
253,818.3000 USDT |
5.0362 |
5.0024 |
5.0390 |
5.0057 |
2024-03-24 |
5.0425 |
149,787.3000 USDT |
5.0459 |
5.0310 |
5.0488 |
5.0344 |
2024-03-23 |
5.0463 |
173,040.3000 USDT |
5.0471 |
5.0410 |
5.0499 |
5.0477 |
2024-03-22 |
5.0239 |
392,833.5000 USDT |
5.0166 |
5.0145 |
5.0529 |
5.0521 |
2024-03-21 |
5.0116 |
498,420.4000 USDT |
5.0187 |
4.9862 |
5.0199 |
5.0171 |
2024-03-20 |
5.0780 |
189,765.0000 USDT |
5.0793 |
5.0558 |
5.0869 |
5.0558 |
2024-03-19 |
5.0760 |
226,388.1000 USDT |
5.0608 |
5.0601 |
5.0898 |
5.0741 |
2024-03-18 |
5.0389 |
201,491.0000 USDT |
5.0431 |
5.0181 |
5.0597 |
5.0468 |
2024-03-17 |
5.0438 |
193,882.2000 USDT |
5.0424 |
5.0371 |
5.0489 |
5.0447 |
2024-03-16 |
5.0446 |
644,052.9000 USDT |
5.0414 |
5.0360 |
5.0510 |
5.0426 |
2024-03-15 |
5.0453 |
525,003.4000 USDT |
5.0366 |
5.0201 |
5.1259 |
5.0305 |
2024-03-14 |
5.0171 |
481,814.2000 USDT |
5.0182 |
4.9961 |
5.0382 |
5.0239 |
2024-03-13 |
5.0115 |
545,216.5000 USDT |
5.0123 |
4.9905 |
5.0250 |
5.0119 |
2024-03-12 |
5.0175 |
175,887.9000 USDT |
5.0182 |
5.0101 |
5.0239 |
5.0222 |
2024-03-11 |
5.0282 |
208,420.7000 USDT |
5.0415 |
5.0112 |
5.0419 |
5.0288 |
2024-03-10 |
5.0311 |
161,709.6000 USDT |
5.0412 |
5.0230 |
5.0418 |
5.0384 |
2024-03-09 |
5.0401 |
242,349.3000 USDT |
5.0358 |
5.0340 |
5.0459 |
5.0443 |
2024-03-08 |
5.0046 |
424,682.1000 USDT |
4.9868 |
4.9831 |
5.0189 |
5.0175 |
2024-03-07 |
4.9799 |
439,069.3000 USDT |
4.9898 |
4.9652 |
4.9954 |
4.9759 |
2024-03-06 |
4.9956 |
282,693.6000 USDT |
5.0095 |
4.9708 |
5.0139 |
4.9744 |
2024-03-05 |
4.9960 |
402,238.0000 USDT |
5.0011 |
4.9841 |
5.0050 |
4.9907 |
2024-03-04 |
4.9993 |
309,637.9000 USDT |
5.0138 |
4.9805 |
5.0219 |
4.9908 |
2024-03-03 |
5.0170 |
254,121.3000 USDT |
5.0146 |
5.0066 |
5.0230 |
5.0169 |
2024-03-02 |
5.0060 |
110,502.3000 USDT |
5.0032 |
5.0001 |
5.0149 |
5.0141 |
2024-03-01 |
5.0146 |
104,644.2000 USDT |
5.0143 |
5.0120 |
5.0259 |
5.0251 |
2024-02-29 |
5.0058 |
225,699.3000 USDT |
5.0019 |
4.9851 |
5.0240 |
5.0089 |
2024-02-28 |
4.9829 |
206,803.6000 USDT |
4.9763 |
4.9628 |
4.9978 |
4.9871 |
2024-02-27 |
4.9935 |
244,481.2000 USDT |
5.0028 |
4.9704 |
5.0179 |
4.9704 |
2024-02-26 |
5.0249 |
103,772.6000 USDT |
5.0386 |
5.0031 |
5.0390 |
5.0042 |
2024-02-25 |
5.0291 |
78,502.3000 USDT |
5.0319 |
5.0250 |
5.0340 |
5.0336 |
2024-02-24 |
5.0332 |
183,258.9000 USDT |
5.0291 |
5.0251 |
5.0400 |
5.0319 |
2024-02-23 |
5.0078 |
228,334.1000 USDT |
4.9979 |
4.9951 |
5.0218 |
5.0214 |
2024-02-22 |
4.9744 |
224,341.6000 USDT |
4.9791 |
4.9611 |
4.9808 |
4.9752 |
2024-02-21 |
4.9703 |
109,276.9000 USDT |
4.9734 |
4.9572 |
4.9799 |
4.9576 |
2024-02-20 |
4.9866 |
313,636.9000 USDT |
5.0143 |
4.9601 |
5.0190 |
4.9757 |
2024-02-19 |
5.0059 |
211,996.5000 USDT |
5.0157 |
4.9923 |
5.0216 |
5.0113 |
2024-02-18 |
5.0177 |
83,587.7000 USDT |
5.0181 |
5.0151 |
5.0199 |
5.0196 |
2024-02-17 |
5.0177 |
168,573.8000 USDT |
5.0163 |
5.0140 |
5.0228 |
5.0217 |
2024-02-16 |
5.0101 |
317,961.3000 USDT |
5.0180 |
4.9972 |
5.0219 |
5.0146 |
2024-02-15 |
5.0080 |
198,096.5000 USDT |
5.0123 |
4.9948 |
5.0239 |
5.0087 |
2024-02-14 |
4.9999 |
212,691.1000 USDT |
5.0027 |
4.9861 |
5.0129 |
5.0097 |
2024-02-13 |
4.9999 |
159,737.5000 USDT |
4.9944 |
4.9891 |
5.0088 |
5.0077 |
2024-02-12 |
4.9987 |
190,428.0000 USDT |
5.0071 |
4.9851 |
5.0117 |
4.9869 |
2024-02-11 |
5.0021 |
100,101.6000 USDT |
4.9921 |
4.9871 |
5.0109 |
5.0061 |
2024-02-10 |
5.0000 |
125,741.9000 USDT |
4.9966 |
4.9921 |
5.0079 |
5.0006 |
2024-02-09 |
5.0000 |
225,366.5000 USDT |
5.0224 |
4.9801 |
5.0258 |
4.9945 |