BRCIUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.064484 | 0.000284 | 0.44% | 0.064271 | 0.065259 | 0.062796 | 0.00 |
Apr 24 2024 | 0.0642 | -0.002184 | -3.29% | 0.066411 | 0.067075 | 0.063567 | 0.00 |
Apr 23 2024 | 0.066384 | -0.000488 | -0.73% | 0.066801 | 0.067195 | 0.065868 | 0.00 |
Apr 22 2024 | 0.066872 | 0.001882 | 2.90% | 0.064938 | 0.06725 | 0.064674 | 0.00 |
Apr 21 2024 | 0.06499 | 0.000077 | 0.12% | 0.06478 | 0.065688 | 0.064274 | 0.00 |
Apr 20 2024 | 0.064913 | 0.000864 | 1.35% | 0.063825 | 0.065446 | 0.063254 | 0.00 |
Apr 19 2024 | 0.064049 | 0.000535 | 0.84% | 0.063384 | 0.065497 | 0.059602 | 0.00 |
Apr 18 2024 | 0.063514 | 0.00219 | 3.57% | 0.061283 | 0.064131 | 0.060848 | 0.00 |
Apr 17 2024 | 0.061324 | -0.002396 | -3.76% | 0.063844 | 0.064458 | 0.059866 | 0.00 |
Apr 16 2024 | 0.06372 | 0.000282 | 0.44% | 0.063424 | 0.064282 | 0.061724 | 0.00 |
Apr 15 2024 | 0.063439 | -0.002353 | -3.58% | 0.065786 | 0.066846 | 0.062332 | 0.00 |
Apr 14 2024 | 0.065792 | 0.001306 | 2.03% | 0.06432 | 0.065848 | 0.062169 | 0.00 |
Apr 13 2024 | 0.064486 | -0.002643 | -3.94% | 0.067096 | 0.067945 | 0.061602 | 0.00 |
Apr 12 2024 | 0.067129 | -0.002941 | -4.20% | 0.070009 | 0.071195 | 0.066028 | 0.00 |
Apr 11 2024 | 0.07007 | -0.000487 | -0.69% | 0.070559 | 0.071258 | 0.069568 | 0.00 |
Apr 10 2024 | 0.070557 | 0.00138 | 1.99% | 0.069115 | 0.071089 | 0.067542 | 0.00 |
Apr 09 2024 | 0.069178 | -0.002532 | -3.53% | 0.071606 | 0.071746 | 0.068279 | 0.00 |
Apr 08 2024 | 0.07171 | 0.002275 | 3.28% | 0.068905 | 0.072682 | 0.068904 | 0.00 |
Apr 07 2024 | 0.069435 | 0.000479 | 0.69% | 0.068905 | 0.070255 | 0.068904 | 0.00 |
Apr 06 2024 | 0.068956 | 0.000964 | 1.42% | 0.067774 | 0.069593 | 0.0675 | 0.00 |
Apr 05 2024 | 0.067992 | -0.000464 | -0.68% | 0.068524 | 0.068715 | 0.066016 | 0.00 |
Apr 04 2024 | 0.068455 | 0.002315 | 3.50% | 0.066071 | 0.069302 | 0.065114 | 0.00 |
Apr 03 2024 | 0.06614 | 0.00067 | 1.02% | 0.065497 | 0.066931 | 0.064596 | 0.00 |
Apr 02 2024 | 0.06547 | -0.004403 | -6.30% | 0.069661 | 0.069661 | 0.064584 | 0.00 |
Apr 01 2024 | 0.069873 | -0.001396 | -1.96% | 0.070769 | 0.07093 | 0.068216 | 0.00 |
Mar 31 2024 | 0.07127 | 0.001606 | 2.31% | 0.069732 | 0.07132 | 0.069721 | 0.00 |
Mar 30 2024 | 0.069664 | -0.000235 | -0.34% | 0.069854 | 0.070345 | 0.069598 | 0.00 |
Mar 29 2024 | 0.069899 | -0.000863 | -1.22% | 0.070769 | 0.07093 | 0.069104 | 0.00 |
Mar 28 2024 | 0.070761 | 0.001528 | 2.21% | 0.069502 | 0.071609 | 0.068951 | 0.00 |
Mar 27 2024 | 0.069233 | -0.000767 | -1.10% | 0.070002 | 0.071695 | 0.06838 | 0.00 |
Mar 26 2024 | 0.070 | 0.000072 | 0.10% | 0.069781 | 0.071552 | 0.069416 | 0.00 |
Mar 25 2024 | 0.069928 | 0.002592 | 3.85% | 0.063731 | 0.071202 | 0.063151 | 0.00 |
Mar 24 2024 | 0.067336 | 0.002982 | 4.63% | 0.064081 | 0.067573 | 0.063842 | 0.00 |
Mar 23 2024 | 0.064354 | 0.000918 | 1.45% | 0.063731 | 0.065877 | 0.063039 | 0.00 |
Mar 22 2024 | 0.063436 | -0.002037 | -3.11% | 0.065502 | 0.066634 | 0.062311 | 0.00 |
Mar 21 2024 | 0.065473 | -0.002351 | -3.47% | 0.067929 | 0.068198 | 0.06464 | 0.00 |
Mar 20 2024 | 0.067824 | 0.005622 | 9.04% | 0.062143 | 0.068109 | 0.06085 | 0.00 |
Mar 19 2024 | 0.062202 | -0.005574 | -8.22% | 0.067711 | 0.068118 | 0.061548 | 0.00 |
Mar 18 2024 | 0.067775 | -0.000589 | -0.86% | 0.073052 | 0.073784 | 0.066042 | 0.00 |
Mar 17 2024 | 0.068365 | 0.003141 | 4.82% | 0.06564 | 0.068826 | 0.064584 | 0.00 |
Mar 16 2024 | 0.065224 | -0.004405 | -6.33% | 0.06956 | 0.070 | 0.065022 | 0.00 |
Mar 15 2024 | 0.06963 | -0.001838 | -2.57% | 0.073052 | 0.073784 | 0.066042 | 0.00 |
Mar 14 2024 | 0.071468 | -0.001652 | -2.26% | 0.073052 | 0.073784 | 0.068626 | 0.00 |
Mar 13 2024 | 0.07312 | 0.001647 | 2.30% | 0.071401 | 0.073708 | 0.071337 | 0.00 |
Mar 12 2024 | 0.071473 | -0.000684 | -0.95% | 0.072326 | 0.072971 | 0.069239 | 0.00 |
Mar 11 2024 | 0.072158 | 0.003115 | 4.51% | 0.066987 | 0.072899 | 0.066864 | 0.00 |
Mar 10 2024 | 0.069043 | 0.000527 | 0.77% | 0.068487 | 0.069993 | 0.068286 | 0.00 |
Mar 09 2024 | 0.068516 | 0.000205 | 0.30% | 0.068313 | 0.068683 | 0.068055 | 0.00 |
Mar 08 2024 | 0.068311 | 0.001226 | 1.83% | 0.066987 | 0.070036 | 0.066478 | 0.00 |
Mar 07 2024 | 0.067085 | 0.000996 | 1.51% | 0.065981 | 0.068065 | 0.065744 | 0.00 |
Mar 06 2024 | 0.066089 | 0.001733 | 2.69% | 0.063731 | 0.0676 | 0.062845 | 0.00 |
Mar 05 2024 | 0.064356 | -0.003449 | -5.09% | 0.068304 | 0.06906 | 0.060691 | 0.00 |
Mar 04 2024 | 0.067805 | 0.004816 | 7.65% | 0.061198 | 0.068481 | 0.060812 | 0.00 |
Mar 03 2024 | 0.062989 | 0.00096 | 1.55% | 0.062 | 0.063251 | 0.061482 | 0.00 |
Mar 02 2024 | 0.06203 | -0.000513 | -0.82% | 0.062477 | 0.062477 | 0.061638 | 0.00 |
Mar 01 2024 | 0.062543 | 0.001094 | 1.78% | 0.061198 | 0.06315 | 0.060812 | 0.00 |
Feb 29 2024 | 0.061448 | -0.00104 | -1.66% | 0.062313 | 0.063658 | 0.060516 | 0.00 |
Feb 28 2024 | 0.062489 | 0.005491 | 9.63% | 0.05704 | 0.063998 | 0.056742 | 0.00 |
Feb 27 2024 | 0.056998 | 0.002473 | 4.54% | 0.054625 | 0.05759 | 0.054515 | 0.00 |
Feb 26 2024 | 0.054524 | 0.00276 | 5.33% | 0.051806 | 0.054957 | 0.05082 | 0.00 |
Feb 25 2024 | 0.051765 | 0.000207 | 0.40% | 0.051566 | 0.051955 | 0.051286 | 0.00 |
Feb 24 2024 | 0.051557 | 0.000687 | 1.35% | 0.05075 | 0.051691 | 0.050585 | 0.00 |
Feb 23 2024 | 0.05087 | -0.000433 | -0.84% | 0.0513 | 0.051493 | 0.050539 | 0.00 |
Feb 22 2024 | 0.051303 | -0.000652 | -1.25% | 0.051787 | 0.052026 | 0.050939 | 0.00 |
Feb 21 2024 | 0.051955 | -0.000358 | -0.68% | 0.052259 | 0.052387 | 0.050685 | 0.00 |
Feb 20 2024 | 0.052313 | 0.000549 | 1.06% | 0.051806 | 0.052959 | 0.05082 | 0.00 |
Feb 19 2024 | 0.051764 | -0.000377 | -0.72% | 0.052163 | 0.0525 | 0.051498 | 0.00 |
Feb 18 2024 | 0.052141 | 0.000398 | 0.77% | 0.051645 | 0.052399 | 0.051229 | 0.00 |
Feb 17 2024 | 0.051743 | -0.000484 | -0.93% | 0.052163 | 0.052208 | 0.050676 | 0.00 |
Feb 16 2024 | 0.052227 | 0.000261 | 0.50% | 0.051947 | 0.052524 | 0.051654 | 0.00 |
Feb 15 2024 | 0.051966 | 0.000086 | 0.17% | 0.051837 | 0.052857 | 0.051361 | 0.00 |
Feb 14 2024 | 0.05188 | 0.002203 | 4.44% | 0.049739 | 0.052058 | 0.049278 | 0.00 |
Feb 13 2024 | 0.049677 | -0.000353 | -0.71% | 0.049969 | 0.050381 | 0.048398 | 0.00 |
Feb 12 2024 | 0.05003 | 0.001839 | 3.82% | 0.045375 | 0.050329 | 0.045263 | 0.00 |
Feb 11 2024 | 0.04819 | 0.000368 | 0.77% | 0.0477 | 0.04856 | 0.047596 | 0.00 |
Feb 10 2024 | 0.047823 | 0.000656 | 1.39% | 0.047231 | 0.048167 | 0.046905 | 0.00 |
Feb 09 2024 | 0.047166 | 0.001801 | 3.97% | 0.045375 | 0.048206 | 0.045263 | 0.00 |
Feb 08 2024 | 0.045365 | 0.001078 | 2.44% | 0.044418 | 0.045611 | 0.044366 | 0.00 |
Feb 07 2024 | 0.044286 | 0.001161 | 2.69% | 0.043109 | 0.04438 | 0.042768 | 0.00 |
Feb 06 2024 | 0.043126 | 0.000476 | 1.12% | 0.042655 | 0.043349 | 0.042521 | 0.00 |
Feb 05 2024 | 0.04265 | 0.000104 | 0.25% | 0.041786 | 0.043482 | 0.04155 | 0.00 |
Feb 04 2024 | 0.042546 | -0.000421 | -0.98% | 0.042976 | 0.043093 | 0.042371 | 0.00 |
Feb 03 2024 | 0.042966 | -0.000199 | -0.46% | 0.043183 | 0.043352 | 0.042937 | 0.00 |
Feb 02 2024 | 0.043166 | 0.000127 | 0.29% | 0.043074 | 0.04343 | 0.042584 | 0.00 |
Feb 01 2024 | 0.043039 | 0.000425 | 1.00% | 0.042585 | 0.043266 | 0.041871 | 0.00 |
Jan 31 2024 | 0.042614 | -0.000209 | -0.49% | 0.043009 | 0.043736 | 0.042327 | 0.00 |
Jan 30 2024 | 0.042823 | -0.000417 | -0.96% | 0.043181 | 0.043772 | 0.04271 | 0.00 |
Jan 29 2024 | 0.043239 | 0.001193 | 2.84% | 0.041786 | 0.043295 | 0.04155 | 0.00 |
Jan 28 2024 | 0.042047 | -0.000086 | -0.20% | 0.04213 | 0.042793 | 0.041618 | 0.00 |
Jan 27 2024 | 0.042132 | 0.000256 | 0.61% | 0.041786 | 0.04219 | 0.041419 | 0.00 |