Identifier on HitBTC: USDTBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
4.7677 |
273,132.2000 USDT |
4.7761 |
4.7575 |
4.7843 |
4.7789 |
| 2022-05-28 |
4.7734 |
668,139.5000 USDT |
4.7641 |
4.7551 |
4.7835 |
4.7820 |
| 2022-05-27 |
4.7797 |
1,128,741.6000 USDT |
4.8131 |
4.7393 |
4.8209 |
4.7673 |
| 2022-05-26 |
4.8268 |
1,199,164.7000 USDT |
4.8493 |
4.7790 |
4.8726 |
4.7879 |
| 2022-05-25 |
4.8558 |
845,761.6000 USDT |
4.8456 |
4.8301 |
4.8860 |
4.8521 |
| 2022-05-24 |
4.8446 |
970,741.3000 USDT |
4.8521 |
4.8095 |
4.8853 |
4.8531 |
| 2022-05-23 |
4.8485 |
1,156,368.8000 USDT |
4.9076 |
4.8107 |
4.9113 |
4.8560 |
| 2022-05-22 |
4.9161 |
131,711.2000 USDT |
4.9215 |
4.9071 |
4.9255 |
4.9156 |
| 2022-05-21 |
4.9164 |
404,097.1000 USDT |
4.9121 |
4.9018 |
4.9255 |
4.9197 |
| 2022-05-20 |
4.9124 |
1,039,348.2000 USDT |
4.9546 |
4.8822 |
4.9605 |
4.9023 |
| 2022-05-19 |
4.9530 |
1,093,317.0000 USDT |
5.0080 |
4.9071 |
5.0127 |
4.9528 |
| 2022-05-18 |
4.9931 |
968,893.1000 USDT |
4.9630 |
4.9503 |
5.0292 |
5.0043 |
| 2022-05-17 |
5.0066 |
910,973.6000 USDT |
5.0862 |
4.9538 |
5.0933 |
4.9600 |
| 2022-05-16 |
5.0957 |
740,893.3000 USDT |
5.1034 |
5.0612 |
5.1210 |
5.0922 |
| 2022-05-15 |
5.1087 |
306,865.8000 USDT |
5.1110 |
5.0953 |
5.1239 |
5.1151 |
| 2022-05-14 |
5.1148 |
487,905.7000 USDT |
5.0966 |
5.0859 |
5.1420 |
5.1238 |
| 2022-05-13 |
5.1547 |
1,495,521.9000 USDT |
5.1784 |
5.0776 |
5.1952 |
5.0809 |
| 2022-05-12 |
5.1482 |
1,970,079.6000 USDT |
5.1790 |
4.9426 |
5.2365 |
5.1791 |
| 2022-05-11 |
5.1635 |
1,303,480.9000 USDT |
5.1804 |
5.1258 |
5.1981 |
5.1294 |
| 2022-05-10 |
5.1883 |
1,290,416.8000 USDT |
5.2093 |
5.1409 |
5.2271 |
5.1556 |
| 2022-05-09 |
5.1677 |
1,688,572.3000 USDT |
5.1214 |
5.1148 |
5.2125 |
5.2037 |
| 2022-05-08 |
5.1237 |
427,793.2000 USDT |
5.1233 |
5.1120 |
5.1381 |
5.1204 |
| 2022-05-07 |
5.1152 |
606,268.4000 USDT |
5.1133 |
5.1055 |
5.1234 |
5.1218 |
| 2022-05-06 |
5.0865 |
1,400,648.1000 USDT |
5.0589 |
5.0346 |
5.1303 |
5.1118 |
| 2022-05-05 |
5.0277 |
1,536,426.6000 USDT |
4.9361 |
4.9214 |
5.0947 |
5.0653 |
| 2022-05-04 |
5.0069 |
771,919.9000 USDT |
4.9895 |
4.9777 |
5.0451 |
5.0199 |
| 2022-05-03 |
5.0265 |
1,296,390.2000 USDT |
5.0765 |
4.9869 |
5.0808 |
4.9908 |
| 2022-05-02 |
5.0454 |
1,982,160.8000 USDT |
5.0066 |
4.9908 |
5.0937 |
5.0853 |
| 2022-05-01 |
5.0152 |
708,238.5000 USDT |
5.0212 |
5.0028 |
5.0243 |
5.0100 |
| 2022-04-30 |
5.0028 |
630,868.0000 USDT |
4.9958 |
4.9905 |
5.0191 |
5.0139 |
| 2022-04-29 |
4.9594 |
953,870.3000 USDT |
4.9705 |
4.8997 |
4.9880 |
4.9700 |
| 2022-04-28 |
4.9854 |
1,222,006.0000 USDT |
4.9903 |
4.9510 |
5.0303 |
4.9713 |
| 2022-04-27 |
5.0195 |
1,028,085.2000 USDT |
5.0283 |
4.9598 |
5.0563 |
4.9950 |
| 2022-04-26 |
4.9574 |
1,627,853.3000 USDT |
4.8975 |
4.8669 |
5.0383 |
5.0322 |
| 2022-04-25 |
4.9021 |
874,022.6000 USDT |
4.8306 |
4.8295 |
4.9626 |
4.9129 |
| 2022-04-24 |
4.8309 |
235,065.3000 USDT |
4.8347 |
4.8216 |
4.8384 |
4.8335 |
| 2022-04-23 |
4.8308 |
552,838.1000 USDT |
4.8244 |
4.8226 |
4.8385 |
4.8346 |
| 2022-04-22 |
4.7681 |
892,418.1000 USDT |
4.6635 |
4.6567 |
4.8622 |
4.8222 |
| 2022-04-21 |
4.6584 |
425,037.7000 USDT |
4.6594 |
4.6484 |
4.6679 |
4.6665 |
| 2022-04-20 |
4.6799 |
851,939.2000 USDT |
4.6983 |
4.6375 |
4.7096 |
4.6551 |
| 2022-04-19 |
4.6911 |
901,987.3000 USDT |
4.6849 |
4.6626 |
4.7083 |
4.6966 |
| 2022-04-18 |
4.7170 |
500,826.9000 USDT |
4.7467 |
4.6732 |
4.7546 |
4.6750 |
| 2022-04-17 |
4.7399 |
213,547.4000 USDT |
4.7417 |
4.7319 |
4.7476 |
4.7447 |
| 2022-04-16 |
4.7435 |
275,083.4000 USDT |
4.7447 |
4.7329 |
4.7475 |
4.7421 |
| 2022-04-15 |
4.7430 |
346,146.9000 USDT |
4.7412 |
4.7332 |
4.7504 |
4.7472 |
| 2022-04-14 |
4.7395 |
478,397.5000 USDT |
4.7282 |
4.7155 |
4.7716 |
4.7287 |
| 2022-04-13 |
4.7141 |
292,172.9000 USDT |
4.7145 |
4.6859 |
4.7372 |
4.7172 |
| 2022-04-12 |
4.7088 |
386,153.6000 USDT |
4.7397 |
4.6565 |
4.7483 |
4.7129 |
| 2022-04-11 |
4.7394 |
442,758.7000 USDT |
4.7478 |
4.7088 |
4.7731 |
4.7417 |
| 2022-04-10 |
4.7449 |
62,776.9000 USDT |
4.7443 |
4.7386 |
4.7494 |
4.7446 |