Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTCBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 342,845.00 | -4,386.00 | -1.26% | 346,869.00 | 349,221.00 | 340,800.00 | 166.00 |
| Apr 22 2024 | 347,231.00 | 6,154.00 | 1.80% | 346,075.00 | 349,613.00 | 338,742.00 | 183.00 |
| Apr 21 2024 | 341,077.00 | 51.00 | 0.01% | 341,508.00 | 345,000.00 | 337,431.00 | 124.00 |
| Apr 20 2024 | 341,026.00 | 4,848.00 | 1.44% | 335,283.00 | 343,640.00 | 331,705.00 | 155.00 |
| Apr 19 2024 | 336,178.00 | 6.00 | 0.00% | 336,251.00 | 346,605.00 | 316,773.00 | 349.00 |
| Apr 18 2024 | 336,172.00 | 12,157.00 | 3.75% | 323,364.00 | 338,982.00 | 321,008.00 | 232.00 |
| Apr 17 2024 | 324,015.00 | -14,277.00 | -4.22% | 338,673.00 | 342,591.00 | 315,567.00 | 304.00 |
| Apr 16 2024 | 338,292.00 | 6,019.00 | 1.81% | 332,203.00 | 341,031.00 | 323,472.00 | 309.00 |
| Apr 15 2024 | 332,273.00 | -18,032.00 | -5.15% | 344,400.00 | 350,911.00 | 326,263.00 | 318.00 |
| Apr 14 2024 | 350,305.00 | 9,485.00 | 2.78% | 339,047.00 | 350,599.00 | 329,555.00 | 267.00 |
| Apr 13 2024 | 340,820.00 | -6,834.00 | -1.97% | 347,968.00 | 352,741.00 | 323,750.00 | 359.00 |
| Apr 12 2024 | 347,654.00 | -9,829.00 | -2.75% | 357,221.00 | 362,862.00 | 338,270.00 | 322.00 |
| Apr 11 2024 | 357,483.00 | -560.00 | -0.16% | 358,256.00 | 361,997.00 | 354,866.00 | 129.00 |
| Apr 10 2024 | 358,043.00 | 8,900.00 | 2.55% | 348,994.00 | 361,956.00 | 342,963.00 | 190.00 |
| Apr 09 2024 | 349,143.00 | -13,695.00 | -3.77% | 362,683.00 | 363,212.00 | 344,100.00 | 248.00 |
| Apr 08 2024 | 362,838.00 | 8,223.00 | 2.32% | 353,726.00 | 368,500.00 | 352,800.00 | 270.00 |
| Apr 07 2024 | 354,615.00 | 2,186.00 | 0.62% | 351,706.00 | 359,041.00 | 351,593.00 | 120.00 |
| Apr 06 2024 | 352,429.00 | 5,302.00 | 1.53% | 346,380.00 | 355,484.00 | 344,679.00 | 108.00 |
| Apr 05 2024 | 347,127.00 | -841.00 | -0.24% | 348,281.00 | 350,077.00 | 335,147.00 | 177.00 |
| Apr 04 2024 | 347,968.00 | 11,320.00 | 3.36% | 335,772.00 | 350,742.00 | 331,253.00 | 194.00 |
| Apr 03 2024 | 336,648.00 | 2,547.00 | 0.76% | 334,709.00 | 342,073.00 | 329,567.00 | 175.00 |
| Apr 02 2024 | 334,101.00 | -21,590.00 | -6.07% | 354,892.00 | 354,892.00 | 328,388.00 | 363.00 |
| Apr 01 2024 | 355,691.00 | -4,441.00 | -1.23% | 359,847.00 | 360,150.00 | 347,000.00 | 175.00 |
| Mar 31 2024 | 360,132.00 | 7,532.00 | 2.14% | 352,402.00 | 360,598.00 | 352,365.00 | 116.00 |
| Mar 30 2024 | 352,600.00 | -1,067.00 | -0.30% | 353,689.00 | 355,764.00 | 352,093.00 | 69.00 |
| Mar 29 2024 | 353,667.00 | -2,669.00 | -0.75% | 356,286.00 | 357,363.00 | 349,161.00 | 107.00 |
| Mar 28 2024 | 356,336.00 | 9,832.00 | 2.84% | 347,425.00 | 358,621.00 | 344,691.00 | 156.00 |
| Mar 27 2024 | 346,504.00 | -4,335.00 | -1.24% | 350,750.00 | 359,833.00 | 342,528.00 | 184.00 |
| Mar 26 2024 | 350,839.00 | 1,217.00 | 0.35% | 349,716.00 | 357,287.00 | 347,850.00 | 159.00 |
| Mar 25 2024 | 349,622.00 | 10,202.00 | 3.01% | 337,123.00 | 355,999.00 | 334,500.00 | 285.00 |
| Mar 24 2024 | 339,420.00 | 14,913.00 | 4.60% | 323,129.00 | 340,148.00 | 321,871.00 | 105.00 |
| Mar 23 2024 | 324,507.00 | 4,589.00 | 1.43% | 321,828.00 | 332,699.00 | 317,668.00 | 89.00 |
| Mar 22 2024 | 319,918.00 | -9,009.00 | -2.74% | 328,623.00 | 334,249.00 | 314,362.00 | 231.00 |
| Mar 21 2024 | 328,927.00 | -11,445.00 | -3.36% | 320,463.00 | 342,137.00 | 320,463.00 | 179.00 |
| Mar 20 2024 | 340,372.00 | 24,587.00 | 7.79% | 315,777.00 | 341,670.00 | 308,785.00 | 320.00 |
| Mar 19 2024 | 315,785.00 | -27,252.00 | -7.94% | 342,515.00 | 344,611.00 | 312,386.00 | 344.00 |
| Mar 18 2024 | 343,037.00 | -1,929.00 | -0.56% | 344,481.00 | 347,468.00 | 336,596.00 | 123.00 |
| Mar 17 2024 | 344,966.00 | 15,275.00 | 4.63% | 331,294.00 | 347,024.00 | 326,213.00 | 151.00 |
| Mar 16 2024 | 329,691.00 | -21,425.00 | -6.10% | 350,518.00 | 353,014.00 | 327,852.00 | 217.00 |
| Mar 15 2024 | 351,116.00 | -8,884.00 | -2.47% | 359,914.00 | 364,000.00 | 334,136.00 | 483.00 |
| Mar 14 2024 | 360,000.00 | -6,504.00 | -1.77% | 366,568.00 | 369,668.00 | 346,381.00 | 200.00 |
| Mar 13 2024 | 366,504.00 | 8,357.00 | 2.33% | 357,590.00 | 368,160.00 | 357,519.00 | 249.00 |
| Mar 12 2024 | 358,147.00 | -3,917.00 | -1.08% | 362,500.00 | 365,250.00 | 347,737.00 | 254.00 |
| Mar 11 2024 | 362,064.00 | 14,485.00 | 4.17% | 347,156.00 | 364,599.00 | 340,688.00 | 537.00 |
| Mar 10 2024 | 347,579.00 | 2,955.00 | 0.86% | 344,420.00 | 351,500.00 | 343,356.00 | 166.00 |
| Mar 09 2024 | 344,624.00 | 1,279.00 | 0.37% | 343,106.00 | 345,342.00 | 341,488.00 | 105.00 |
| Mar 08 2024 | 343,345.00 | 9,329.00 | 2.79% | 333,372.00 | 348,462.00 | 332,200.00 | 270.00 |
| Mar 07 2024 | 334,016.00 | 4,387.00 | 1.33% | 329,360.00 | 337,960.00 | 327,499.00 | 153.00 |
| Mar 06 2024 | 329,629.00 | 7,274.00 | 2.26% | 319,202.00 | 337,750.00 | 314,579.00 | 223.00 |
| Mar 05 2024 | 322,355.00 | -17,013.00 | -5.01% | 341,055.00 | 343,899.00 | 298,634.00 | 333.00 |
| Mar 04 2024 | 339,368.00 | 23,590.00 | 7.47% | 316,307.00 | 342,419.00 | 315,249.00 | 455.00 |
| Mar 03 2024 | 315,778.00 | 4,778.00 | 1.54% | 310,450.00 | 316,830.00 | 307,374.00 | 157.00 |
| Mar 02 2024 | 311,000.00 | -1,332.00 | -0.43% | 311,901.00 | 312,330.00 | 308,467.00 | 147.00 |
| Mar 01 2024 | 312,332.00 | 4,419.00 | 1.44% | 306,719.00 | 315,261.00 | 304,629.00 | 199.00 |
| Feb 29 2024 | 307,913.00 | -4,087.00 | -1.31% | 311,657.00 | 318,135.00 | 302,000.00 | 287.00 |
| Feb 28 2024 | 312,000.00 | 28,482.00 | 10.05% | 283,967.00 | 318,956.00 | 282,140.00 | 448.00 |
| Feb 27 2024 | 283,518.00 | 10,994.00 | 4.03% | 272,898.00 | 287,241.00 | 272,360.00 | 288.00 |
| Feb 26 2024 | 272,524.00 | 11,775.00 | 4.52% | 260,597.00 | 274,840.00 | 255,873.00 | 256.00 |
| Feb 25 2024 | 260,749.00 | 1,354.00 | 0.52% | 259,455.00 | 261,542.00 | 258,207.00 | 72.00 |
| Feb 24 2024 | 259,395.00 | 3,626.00 | 1.42% | 255,503.00 | 259,900.00 | 254,723.00 | 68.00 |
| Feb 23 2024 | 255,769.00 | -774.00 | -0.30% | 256,499.00 | 257,704.00 | 254,000.00 | 97.00 |
| Feb 22 2024 | 256,543.00 | -1,838.00 | -0.71% | 257,960.00 | 259,531.00 | 253,248.00 | 111.00 |
| Feb 21 2024 | 258,381.00 | -1,707.00 | -0.66% | 259,798.00 | 260,426.00 | 251,832.00 | 173.00 |
| Feb 20 2024 | 260,088.00 | 587.00 | 0.23% | 259,835.00 | 264,469.00 | 252,306.00 | 226.00 |
| Feb 19 2024 | 259,501.00 | -1,889.00 | -0.72% | 261,474.00 | 263,200.00 | 258,824.00 | 155.00 |
| Feb 18 2024 | 261,390.00 | 1,842.00 | 0.71% | 259,040.00 | 262,750.00 | 256,886.00 | 78.00 |
| Feb 17 2024 | 259,548.00 | -2,180.00 | -0.83% | 261,576.00 | 261,699.00 | 254,042.00 | 113.00 |
| Feb 16 2024 | 261,728.00 | 1,262.00 | 0.48% | 260,405.00 | 263,645.00 | 258,000.00 | 146.00 |
| Feb 15 2024 | 260,466.00 | 761.00 | 0.29% | 259,764.00 | 264,000.00 | 257,588.00 | 236.00 |
| Feb 14 2024 | 259,705.00 | 11,305.00 | 4.55% | 248,436.00 | 260,000.00 | 246,254.00 | 228.00 |
| Feb 13 2024 | 248,400.00 | -1,314.00 | -0.53% | 249,369.00 | 251,438.00 | 241,796.00 | 193.00 |
| Feb 12 2024 | 249,714.00 | 8,484.00 | 3.52% | 241,684.00 | 250,855.00 | 238,101.00 | 242.00 |
| Feb 11 2024 | 241,230.00 | 2,681.00 | 1.12% | 238,130.00 | 242,173.00 | 237,630.00 | 134.00 |
| Feb 10 2024 | 238,549.00 | 3,009.00 | 1.28% | 235,624.00 | 240,001.00 | 234,150.00 | 107.00 |
| Feb 09 2024 | 235,540.00 | 7,760.00 | 3.41% | 227,699.00 | 239,900.00 | 227,336.00 | 311.00 |
| Feb 08 2024 | 227,780.00 | 6,838.00 | 3.09% | 221,350.00 | 228,755.00 | 221,087.00 | 207.00 |
| Feb 07 2024 | 220,942.00 | 5,853.00 | 2.72% | 215,167.00 | 221,465.00 | 213,510.00 | 126.00 |
| Feb 06 2024 | 215,089.00 | 1,157.00 | 0.54% | 213,907.00 | 216,011.00 | 213,356.00 | 104.00 |
| Feb 05 2024 | 213,932.00 | 566.00 | 0.27% | 213,309.00 | 218,565.00 | 211,719.00 | 113.00 |
| Feb 04 2024 | 213,366.00 | -1,203.00 | -0.56% | 214,752.00 | 215,578.00 | 211,400.00 | 46.00 |
| Feb 03 2024 | 214,569.00 | -1,414.00 | -0.65% | 215,909.00 | 216,800.00 | 214,511.00 | 67.00 |
| Feb 02 2024 | 215,983.00 | 2,961.00 | 1.39% | 213,209.00 | 216,884.00 | 211,279.00 | 101.00 |
| Feb 01 2024 | 213,022.00 | 372.00 | 0.17% | 212,763.00 | 214,096.00 | 209,008.00 | 95.00 |
| Jan 31 2024 | 212,650.00 | -691.00 | -0.32% | 214,347.00 | 216,935.00 | 210,752.00 | 144.00 |
| Jan 30 2024 | 213,341.00 | -2,251.00 | -1.04% | 215,294.00 | 218,091.00 | 212,573.00 | 146.00 |
| Jan 29 2024 | 215,592.00 | 7,096.00 | 3.40% | 208,030.00 | 215,684.00 | 207,307.00 | 135.00 |
| Jan 28 2024 | 208,496.00 | -414.00 | -0.20% | 208,925.00 | 212,086.00 | 206,500.00 | 68.00 |
| Jan 27 2024 | 208,910.00 | 1,997.00 | 0.97% | 206,551.00 | 209,128.00 | 204,729.00 | 52.00 |
| Jan 26 2024 | 206,913.00 | 9,097.00 | 4.60% | 197,808.00 | 208,910.00 | 197,066.00 | 145.00 |
| Jan 25 2024 | 197,816.00 | -1,496.00 | -0.75% | 198,827.00 | 200,000.00 | 196,098.00 | 102.00 |
