BBRTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.115079 | -0.001984 | -1.69% | 0.117177 | 0.11781 | 0.113534 | 0.00 |
May 20 2024 | 0.117063 | 0.008449 | 7.78% | 0.112379 | 0.117263 | 0.108503 | 0.00 |
May 19 2024 | 0.108615 | -0.001283 | -1.17% | 0.109783 | 0.110976 | 0.108179 | 0.00 |
May 18 2024 | 0.109897 | 0.000097 | 0.09% | 0.109836 | 0.110511 | 0.109331 | 0.00 |
May 17 2024 | 0.109801 | 0.002753 | 2.57% | 0.107098 | 0.11064 | 0.106868 | 0.00 |
May 16 2024 | 0.107048 | -0.001739 | -1.60% | 0.108667 | 0.109383 | 0.10595 | 0.00 |
May 15 2024 | 0.108787 | 0.007813 | 7.74% | 0.100937 | 0.10892 | 0.100572 | 0.00 |
May 14 2024 | 0.100974 | -0.00215 | -2.08% | 0.103162 | 0.103452 | 0.10023 | 0.00 |
May 13 2024 | 0.103124 | 0.002305 | 2.29% | 0.112379 | 0.112693 | 0.10089 | 0.00 |
May 12 2024 | 0.100819 | 0.001127 | 1.13% | 0.099795 | 0.101346 | 0.099405 | 0.00 |
May 11 2024 | 0.099692 | -0.000234 | -0.23% | 0.099761 | 0.100755 | 0.099222 | 0.00 |
May 10 2024 | 0.099926 | -0.003434 | -3.32% | 0.103174 | 0.104091 | 0.098795 | 0.00 |
May 09 2024 | 0.10336 | 0.003057 | 3.05% | 0.100347 | 0.103942 | 0.099474 | 0.00 |
May 08 2024 | 0.100303 | -0.002163 | -2.11% | 0.102228 | 0.103334 | 0.099838 | 0.00 |
May 07 2024 | 0.102466 | -0.001157 | -1.12% | 0.103593 | 0.105569 | 0.102119 | 0.00 |
May 06 2024 | 0.103623 | -0.001347 | -1.28% | 0.112379 | 0.112693 | 0.103 | 0.00 |
May 05 2024 | 0.10497 | 0.000206 | 0.20% | 0.104784 | 0.105895 | 0.103261 | 0.00 |
May 04 2024 | 0.104763 | 0.001554 | 1.51% | 0.103138 | 0.105674 | 0.102642 | 0.00 |
May 03 2024 | 0.103209 | 0.006197 | 6.39% | 0.096959 | 0.103871 | 0.096478 | 0.00 |
May 02 2024 | 0.097012 | 0.001164 | 1.21% | 0.09551 | 0.097759 | 0.093329 | 0.00 |
May 01 2024 | 0.095848 | -0.003938 | -3.95% | 0.099428 | 0.099521 | 0.092685 | 0.00 |
Apr 30 2024 | 0.099786 | -0.004903 | -4.68% | 0.104694 | 0.106074 | 0.096921 | 0.00 |
Apr 29 2024 | 0.104689 | 0.00137 | 1.33% | 0.112379 | 0.112693 | 0.101372 | 0.00 |
Apr 28 2024 | 0.103319 | -0.000756 | -0.73% | 0.103995 | 0.105403 | 0.102932 | 0.00 |
Apr 27 2024 | 0.104075 | -0.00055 | -0.53% | 0.104545 | 0.104791 | 0.102507 | 0.00 |
Apr 26 2024 | 0.104625 | -0.001129 | -1.07% | 0.105755 | 0.106225 | 0.103894 | 0.00 |
Apr 25 2024 | 0.105754 | 0.000466 | 0.44% | 0.105405 | 0.107025 | 0.102986 | 0.00 |
Apr 24 2024 | 0.105288 | -0.003581 | -3.29% | 0.108913 | 0.110004 | 0.104249 | 0.00 |
Apr 23 2024 | 0.108869 | -0.000801 | -0.73% | 0.109553 | 0.1102 | 0.108024 | 0.00 |
Apr 22 2024 | 0.10967 | 0.003087 | 2.90% | 0.112379 | 0.112693 | 0.107802 | 0.00 |
Apr 21 2024 | 0.106583 | 0.000126 | 0.12% | 0.106239 | 0.107729 | 0.10541 | 0.00 |
Apr 20 2024 | 0.106457 | 0.001416 | 1.35% | 0.104673 | 0.107331 | 0.103737 | 0.00 |
Apr 19 2024 | 0.105041 | 0.000877 | 0.84% | 0.103949 | 0.107414 | 0.097747 | 0.00 |
Apr 18 2024 | 0.104163 | 0.003592 | 3.57% | 0.100504 | 0.105176 | 0.09979 | 0.00 |
Apr 17 2024 | 0.100572 | -0.00393 | -3.76% | 0.104704 | 0.105711 | 0.098181 | 0.00 |
Apr 16 2024 | 0.104502 | 0.000462 | 0.44% | 0.104015 | 0.105423 | 0.101227 | 0.00 |
Apr 15 2024 | 0.10404 | -0.003859 | -3.58% | 0.112379 | 0.112693 | 0.102225 | 0.00 |
Apr 14 2024 | 0.107898 | 0.002142 | 2.03% | 0.105485 | 0.107991 | 0.101957 | 0.00 |
Apr 13 2024 | 0.105757 | -0.004335 | -3.94% | 0.110037 | 0.11143 | 0.101027 | 0.00 |
Apr 12 2024 | 0.110092 | -0.004824 | -4.20% | 0.114815 | 0.116761 | 0.108286 | 0.00 |
Apr 11 2024 | 0.114916 | -0.000798 | -0.69% | 0.115717 | 0.116863 | 0.114092 | 0.00 |
Apr 10 2024 | 0.115714 | 0.002262 | 1.99% | 0.113349 | 0.116586 | 0.110769 | 0.00 |
Apr 09 2024 | 0.113451 | -0.004152 | -3.53% | 0.117434 | 0.117664 | 0.111977 | 0.00 |
Apr 08 2024 | 0.117604 | 0.003731 | 3.28% | 0.112379 | 0.119198 | 0.11133 | 0.00 |
Apr 07 2024 | 0.113873 | 0.000786 | 0.69% | 0.113004 | 0.115217 | 0.113002 | 0.00 |
Apr 06 2024 | 0.113087 | 0.001581 | 1.42% | 0.111149 | 0.114132 | 0.110701 | 0.00 |
Apr 05 2024 | 0.111506 | -0.00076 | -0.68% | 0.112379 | 0.112693 | 0.108266 | 0.00 |
Apr 04 2024 | 0.112267 | 0.003796 | 3.50% | 0.108356 | 0.113656 | 0.106788 | 0.00 |
Apr 03 2024 | 0.10847 | 0.001099 | 1.02% | 0.107416 | 0.109767 | 0.105937 | 0.00 |
Apr 02 2024 | 0.107371 | -0.007221 | -6.30% | 0.114244 | 0.114244 | 0.105918 | 0.00 |
Apr 01 2024 | 0.114592 | -0.00229 | -1.96% | 0.070229 | 0.114903 | 0.068635 | 0.00 |
Mar 31 2024 | 0.116882 | 0.002633 | 2.31% | 0.11436 | 0.116965 | 0.114342 | 0.00 |
Mar 30 2024 | 0.114249 | -0.000385 | -0.34% | 0.11456 | 0.115366 | 0.114141 | 0.00 |
Mar 29 2024 | 0.114634 | -0.001415 | -1.22% | 0.116061 | 0.116325 | 0.113331 | 0.00 |
Mar 28 2024 | 0.116048 | 0.002506 | 2.21% | 0.113984 | 0.117439 | 0.11308 | 0.00 |
Mar 27 2024 | 0.113542 | -0.001258 | -1.10% | 0.114804 | 0.11758 | 0.112143 | 0.00 |
Mar 26 2024 | 0.1148 | 0.000118 | 0.10% | 0.114441 | 0.117345 | 0.113842 | 0.00 |
Mar 25 2024 | 0.114682 | 0.004251 | 3.85% | 0.070229 | 0.116772 | 0.068635 | 0.00 |
Mar 24 2024 | 0.110431 | 0.00489 | 4.63% | 0.105093 | 0.110819 | 0.1047 | 0.00 |
Mar 23 2024 | 0.105541 | 0.001506 | 1.45% | 0.104518 | 0.108038 | 0.103385 | 0.00 |
Mar 22 2024 | 0.104035 | -0.00334 | -3.11% | 0.107424 | 0.10928 | 0.102189 | 0.00 |
Mar 21 2024 | 0.107375 | -0.003856 | -3.47% | 0.111404 | 0.111845 | 0.10601 | 0.00 |
Mar 20 2024 | 0.111231 | 0.009221 | 9.04% | 0.101915 | 0.111699 | 0.099795 | 0.00 |
Mar 19 2024 | 0.102011 | -0.009141 | -8.22% | 0.111046 | 0.111713 | 0.100939 | 0.00 |
Mar 18 2024 | 0.111152 | -0.000967 | -0.86% | 0.070229 | 0.11258 | 0.068635 | 0.00 |
Mar 17 2024 | 0.112118 | 0.005151 | 4.82% | 0.10765 | 0.112874 | 0.105917 | 0.00 |
Mar 16 2024 | 0.106968 | -0.007225 | -6.33% | 0.114079 | 0.1148 | 0.106637 | 0.00 |
Mar 15 2024 | 0.114193 | -0.003015 | -2.57% | 0.070229 | 0.115654 | 0.068635 | 0.00 |
Mar 14 2024 | 0.117208 | -0.002709 | -2.26% | 0.119805 | 0.121005 | 0.112546 | 0.00 |
Mar 13 2024 | 0.119917 | 0.002701 | 2.30% | 0.117098 | 0.12088 | 0.116993 | 0.00 |
Mar 12 2024 | 0.117216 | -0.001122 | -0.95% | 0.118614 | 0.119673 | 0.113552 | 0.00 |
Mar 11 2024 | 0.118338 | 0.005108 | 4.51% | 0.070229 | 0.119555 | 0.068635 | 0.00 |
Mar 10 2024 | 0.11323 | 0.000865 | 0.77% | 0.112318 | 0.114788 | 0.111989 | 0.00 |
Mar 09 2024 | 0.112366 | 0.000335 | 0.30% | 0.112033 | 0.11264 | 0.11161 | 0.00 |
Mar 08 2024 | 0.11203 | 0.002011 | 1.83% | 0.109858 | 0.114859 | 0.109024 | 0.00 |
Mar 07 2024 | 0.11002 | 0.001633 | 1.51% | 0.108209 | 0.111627 | 0.107821 | 0.00 |
Mar 06 2024 | 0.108386 | 0.002842 | 2.69% | 0.104519 | 0.110864 | 0.103066 | 0.00 |
Mar 05 2024 | 0.105544 | -0.005657 | -5.09% | 0.112018 | 0.113258 | 0.099533 | 0.00 |
Mar 04 2024 | 0.111201 | 0.007898 | 7.65% | 0.070229 | 0.112309 | 0.068635 | 0.00 |
Mar 03 2024 | 0.103303 | 0.001574 | 1.55% | 0.10168 | 0.103732 | 0.10083 | 0.00 |
Mar 02 2024 | 0.101729 | -0.000841 | -0.82% | 0.102463 | 0.102463 | 0.101086 | 0.00 |
Mar 01 2024 | 0.10257 | 0.001795 | 1.78% | 0.100365 | 0.103566 | 0.099732 | 0.00 |
Feb 29 2024 | 0.100776 | -0.001706 | -1.66% | 0.102193 | 0.104398 | 0.099247 | 0.00 |
Feb 28 2024 | 0.102481 | 0.009005 | 9.63% | 0.093546 | 0.104957 | 0.093056 | 0.00 |
Feb 27 2024 | 0.093476 | 0.004056 | 4.54% | 0.089585 | 0.094448 | 0.089405 | 0.00 |
Feb 26 2024 | 0.08942 | 0.004526 | 5.33% | 0.070229 | 0.09013 | 0.068635 | 0.00 |
Feb 25 2024 | 0.084894 | 0.00034 | 0.40% | 0.084568 | 0.085206 | 0.08411 | 0.00 |
Feb 24 2024 | 0.084554 | 0.001127 | 1.35% | 0.08323 | 0.084773 | 0.082959 | 0.00 |
Feb 23 2024 | 0.083427 | -0.00071 | -0.84% | 0.084132 | 0.084449 | 0.082884 | 0.00 |
Feb 22 2024 | 0.084137 | -0.001069 | -1.25% | 0.084931 | 0.085323 | 0.08354 | 0.00 |