Bitcoin Historical Data - BTCBRL

Name Symbol Market Market Cap ($) Algorithm
Bitcoin BTCBRL Crypto 175,457,800,380 SHA-256d
  Change % Change Current Price Bid Offer
13.63 0.03% 51,013.49 51,013.57 51,424.11
High Low Open Prev. Close 52 Week Range
51,427.33 50,806.00 50,861.07 50,999.86 20,510.00 - 58,888.88
Exchange Time Size Trade Price Currency
MRBT 22:43:17 0.046757 51,013.49 BRL
Price x Volume Volume Base Symbol Related Pairs
628,421.88 12.29 BTC BTCEUR BTCGBP ETHBTC

BTCBRL Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week49,565.0251,990.0047,175.00273.241,448.472.92%
1 Month48,553.0058,888.8846,200.00480.222,460.495.07%
3 Months38,612.5058,888.8820,510.00498.9312,400.9932.12%
6 Months32,380.0058,888.8820,510.00395.7918,633.4957.55%
1 Year36,015.0058,888.8820,510.00400.1314,998.4941.65%
3 Years36,015.0058,888.8820,510.00400.1314,998.4941.65%
5 Years36,015.0058,888.8820,510.00400.1314,998.4941.65%

BTCBRL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2020 50,999.86 -558.53 -1.08% 51,307.71 51,596.00 50,710.13 54.00
May 30 2020 51,558.39 908.38 1.79% 50,650.01 51,910.00 50,200.00 159.00
May 29 2020 50,650.01 -1,320.99 -2.54% 51,910.00 51,910.00 50,650.00 164.00
May 28 2020 51,971.00 2,803.00 5.70% 49,167.98 51,990.00 47,275.00 385.00
May 27 2020 49,168.00 1,517.00 3.18% 47,625.09 49,950.01 47,175.00 339.00
May 26 2020 47,651.00 -2,298.98 -4.60% 49,923.76 49,950.01 47,175.00 366.00
May 25 2020 49,949.98 299.08 0.60% 49,565.02 50,001.00 48,095.94 442.00
May 24 2020 49,650.90 -2,049.10 -3.96% 51,600.01 52,300.00 49,500.00 185.00
May 23 2020 51,700.00 412.00 0.80% 51,401.03 52,300.00 51,288.00 93.00
May 22 2020 51,288.00 -17.00 -0.03% 51,111.44 52,499.00 50,551.00 314.00
May 21 2020 51,305.00 -3,994.52 -7.22% 54,910.00 55,278.68 50,000.00 680.00
May 20 2020 55,299.52 -455.59 -0.82% 55,780.55 56,298.00 54,001.00 289.00
May 19 2020 55,755.11 -43.86 -0.08% 55,655.00 56,000.00 55,000.00 281.00
May 18 2020 55,798.97 598.97 1.09% 55,649.99 56,659.00 54,200.00 235.00
May 17 2020 55,200.00 805.07 1.48% 54,394.90 56,659.00 53,500.00 446.00
May 16 2020 54,394.93 594.93 1.11% 53,899.67 56,399.87 53,299.00 253.00
May 15 2020 53,800.00 -2,401.00 -4.27% 56,200.06 56,399.87 53,299.00 590.00
May 14 2020 56,201.00 1,690.82 3.10% 54,800.00 57,464.22 53,701.00 889.00
May 13 2020 54,510.18 2,863.19 5.54% 51,335.00 54,999.99 49,253.11 651.00
May 12 2020 51,646.99 1,846.99 3.71% 49,701.01 54,000.00 48,010.00 383.00
May 11 2020 49,800.00 300.11 0.61% 49,225.14 54,000.00 48,010.00 1,026.00
May 10 2020 49,499.88 -3,000.12 -5.71% 52,300.00 52,498.00 47,000.00 797.00
May 09 2020 52,500.00 0.00000000 0.00% 53,030.00 56,000.00 48,115.00 887.00
May 08 2020 52,500.00 -5,480.00 -9.45% 57,700.05 58,888.88 46,200.00 1,072.00
May 07 2020 57,980.00 5,179.99 9.81% 52,622.51 58,000.00 49,451.00 867.00
May 06 2020 52,800.01 3,010.03 6.05% 49,705.00 53,080.64 49,451.00 723.00
May 05 2020 49,789.98 812.98 1.66% 48,860.01 49,800.00 48,417.50 435.00
May 04 2020 48,977.00 232.00 0.48% 48,553.00 49,460.00 47,761.12 427.00
May 03 2020 48,745.00 797.17 1.66% 47,947.83 49,000.00 47,262.50 383.00
May 02 2020 47,947.83 247.83 0.52% 47,829.57 48,200.00 47,262.50 183.00
May 01 2020 47,700.00 710.03 1.51% 46,700.00 48,500.00 45,000.00 247.00
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.