BTCBRL

Bitcoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCBRL Crypto 318,030,384,472 SHA-256d
  Change % Change Current Price Bid Offer
-325.33 -0.35% 93,000.67 93,000.72 93,379.00
High Low Open Prev. Close 52 Week Range
93,399.07 92,624.99 93,326.00 93,326.00 20,510.00 - 106,021.00
Exchange Time Size Trade Price Currency
MRBT 19:40:52 0.003810 93,000.67 BRL
Price x Volume Volume Base Symbol Related Pairs
1,192,448.59 12.85 BTC BTCEUR BTCGBP ETHBTC

BTCBRL Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week96,028.99106,021.0086,501.00349.16-3,028.32-3.15%
1 Month77,950.22106,021.0075,500.00268.8615,050.4519.31%
3 Months55,989.86106,021.0053,100.00235.0437,010.8166.10%
6 Months47,625.09106,021.0046,112.50256.1545,375.5895.28%
1 Year30,607.00106,021.0020,510.00327.4562,393.67203.85%
3 Years36,015.00106,021.0020,510.00332.4256,985.67158.23%
5 Years36,015.00106,021.0020,510.00332.4256,985.67158.23%

BTCBRL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2020 93,399.98 -8,200.02 -8.07% 101,495.01 102,333.61 86,501.00 897.00
Nov 25 2020 101,600.00 -2,800.00 -2.68% 104,300.00 106,021.00 100,000.38 271.00
Nov 24 2020 104,400.00 3,900.00 3.88% 100,700.00 106,021.00 98,000.00 313.00
Nov 23 2020 100,500.00 500.00 0.50% 100,000.00 101,200.00 98,000.00 186.00
Nov 22 2020 100,000.00 -699.50 -0.69% 100,698.99 101,299.00 96,099.00 165.00
Nov 21 2020 100,699.50 699.53 0.70% 99,999.90 101,299.00 96,000.00 206.00
Nov 20 2020 99,999.97 3,940.97 4.10% 96,028.99 101,000.00 96,000.00 403.00
Nov 19 2020 96,059.00 -540.97 -0.56% 96,599.98 98,500.00 91,833.33 345.00
Nov 18 2020 96,599.97 2,099.97 2.22% 94,600.00 98,500.00 91,833.33 406.00
Nov 17 2020 94,500.00 3,339.87 3.66% 90,664.04 96,500.00 90,441.76 363.00
Nov 16 2020 91,160.13 3,659.09 4.18% 87,501.03 92,000.00 86,902.50 288.00
Nov 15 2020 87,501.04 -98.96 -0.11% 88,100.00 89,170.00 86,499.50 47.00
Nov 14 2020 87,600.00 -1,072.04 -1.21% 89,179.00 89,650.00 86,499.50 106.00
Nov 13 2020 88,672.04 -107.97 -0.12% 88,767.51 89,650.00 87,000.00 294.00
Nov 12 2020 88,780.01 3,178.26 3.71% 85,968.95 88,900.00 83,650.00 497.00
Nov 11 2020 85,601.75 1,869.41 2.23% 83,878.00 87,452.21 83,650.00 216.00
Nov 10 2020 83,732.34 592.34 0.71% 83,000.11 85,999.00 80,200.00 146.00
Nov 09 2020 83,140.00 -1,319.13 -1.56% 84,002.67 85,999.00 80,200.00 230.00
Nov 08 2020 84,459.13 3,869.66 4.80% 80,400.02 85,300.00 78,000.00 98.00
Nov 07 2020 80,589.47 -4,270.21 -5.03% 84,859.66 85,300.00 78,000.00 240.00
Nov 06 2020 84,859.68 -1,640.33 -1.90% 86,831.71 89,000.00 82,881.52 384.00
Nov 05 2020 86,500.01 5,872.05 7.28% 80,628.00 87,450.00 79,253.72 379.00
Nov 04 2020 80,627.96 92.71 0.12% 80,499.77 81,000.00 79,253.72 188.00
Nov 03 2020 80,535.25 2,036.35 2.59% 78,211.05 80,900.00 76,525.00 419.00
Nov 02 2020 78,498.90 -702.11 -0.89% 79,499.93 79,749.80 76,525.00 111.00
Nov 01 2020 79,201.01 -200.03 -0.25% 79,401.06 80,000.00 78,000.00 44.00
Oct 31 2020 79,401.04 1,300.40 1.67% 78,104.01 80,000.00 78,000.00 146.00
Oct 30 2020 78,100.64 57.85 0.07% 77,950.22 78,500.00 75,500.00 128.00
Oct 29 2020 78,042.79 1,143.82 1.49% 76,898.98 78,949.00 74,205.00 184.00
Oct 28 2020 76,898.97 -1,001.03 -1.29% 77,900.00 78,949.00 74,205.00 300.00
Oct 27 2020 77,900.00 4,214.46 5.72% 73,686.26 78,500.00 73,527.00 511.00
See More Historical Prices »


Your Recent History
COIN
BTCBRL
Bitcoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.