Register for real-time alerts, custom portfolio, and market movers
BTCBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 376,545.00 | -3,351.00 | -0.88% | 380,096.00 | 380,762.00 | 371,784.00 | 12.00 |
| Jul 21 2024 | 379,896.00 | 3,743.00 | 1.00% | 376,268.00 | 381,408.00 | 369,508.00 | 11.00 |
| Jul 20 2024 | 376,153.00 | 4,709.00 | 1.27% | 372,025.00 | 378,393.00 | 369,266.00 | 8.00 |
| Jul 19 2024 | 371,444.00 | 15,738.00 | 4.42% | 355,705.00 | 376,405.00 | 351,571.00 | 19.00 |
| Jul 18 2024 | 355,706.00 | 3,266.00 | 0.93% | 352,594.00 | 360,000.00 | 351,464.00 | 9.00 |
| Jul 17 2024 | 352,440.00 | -1,781.00 | -0.50% | 354,532.00 | 360,000.00 | 351,135.00 | 9.00 |
| Jul 16 2024 | 354,221.00 | 49.00 | 0.01% | 353,846.00 | 355,838.00 | 339,034.00 | 11.00 |
| Jul 15 2024 | 354,172.00 | 21,766.00 | 6.55% | 332,768.00 | 354,400.00 | 332,090.00 | 12.00 |
| Jul 14 2024 | 332,406.00 | 8,775.00 | 2.71% | 324,399.00 | 335,226.00 | 324,312.00 | 4.00 |
| Jul 13 2024 | 323,631.00 | 7,447.00 | 2.36% | 316,115.00 | 326,703.00 | 315,578.00 | 3.00 |
| Jul 12 2024 | 316,184.00 | 1,930.00 | 0.61% | 314,389.00 | 319,755.00 | 310,277.00 | 7.00 |
| Jul 11 2024 | 314,254.00 | -427.00 | -0.14% | 314,330.00 | 321,037.00 | 311,765.00 | 8.00 |
| Jul 10 2024 | 314,681.00 | -2,058.00 | -0.65% | 316,856.00 | 324,291.00 | 311,251.00 | 9.00 |
| Jul 09 2024 | 316,739.00 | 4,238.00 | 1.36% | 312,327.00 | 318,912.00 | 310,571.00 | 7.00 |
| Jul 08 2024 | 312,501.00 | 3,789.00 | 1.23% | 307,543.00 | 320,391.99 | 300,199.00 | 13.00 |
| Jul 07 2024 | 308,712.00 | -12,666.00 | -3.94% | 321,022.00 | 321,554.00 | 307,760.00 | 7.00 |
| Jul 06 2024 | 321,378.00 | 9,049.00 | 2.90% | 311,925.00 | 322,364.00 | 308,868.00 | 11.00 |
| Jul 05 2024 | 312,329.00 | -4,453.00 | -1.41% | 317,192.00 | 318,744.00 | 299,871.00 | 33.00 |
| Jul 04 2024 | 316,782.00 | -20,414.00 | -6.05% | 337,286.00 | 338,618.00 | 312,898.00 | 26.00 |
| Jul 03 2024 | 337,196.00 | -16,255.00 | -4.60% | 353,568.00 | 354,363.00 | 332,741.00 | 13.00 |
| Jul 02 2024 | 353,451.00 | -786.00 | -0.22% | 354,188.00 | 357,300.00 | 351,385.00 | 9.00 |
| Jul 01 2024 | 354,237.00 | 1,936.00 | 0.55% | 352,000.00 | 359,164.00 | 350,236.00 | 9.00 |
| Jun 30 2024 | 352,301.00 | 9,481.00 | 2.77% | 342,849.00 | 353,143.00 | 341,500.00 | 4.00 |
| Jun 29 2024 | 342,820.00 | 3,645.00 | 1.07% | 339,177.00 | 343,829.00 | 338,929.00 | 3.00 |
| Jun 28 2024 | 339,175.00 | -1,007.00 | -0.30% | 340,040.00 | 344,906.00 | 336,814.00 | 8.00 |
| Jun 27 2024 | 340,182.00 | 4,016.00 | 1.19% | 336,099.00 | 345,382.00 | 334,924.00 | 6.00 |
| Jun 26 2024 | 336,166.00 | -2,992.00 | -0.88% | 338,947.00 | 342,900.00 | 335,839.00 | 6.00 |
| Jun 25 2024 | 339,158.00 | 10,809.00 | 3.29% | 328,014.00 | 341,597.00 | 327,921.00 | 8.00 |
| Jun 24 2024 | 328,349.00 | -18,092.00 | -5.22% | 346,562.00 | 346,943.00 | 318,294.00 | 18.00 |
| Jun 23 2024 | 346,441.00 | -5,452.00 | -1.55% | 351,877.00 | 353,283.00 | 346,441.00 | 3.00 |
| Jun 22 2024 | 351,893.00 | 1,133.00 | 0.32% | 351,249.00 | 353,259.00 | 350,051.00 | 2.00 |
| Jun 21 2024 | 350,760.00 | -4,776.00 | -1.34% | 355,409.00 | 356,888.00 | 346,458.00 | 8.00 |
| Jun 20 2024 | 355,536.00 | 547.00 | 0.15% | 354,793.00 | 362,991.00 | 352,076.00 | 10.00 |
| Jun 19 2024 | 354,989.00 | -1,813.00 | -0.51% | 356,280.00 | 359,899.00 | 354,202.00 | 7.00 |
| Jun 18 2024 | 356,802.00 | -5,357.00 | -1.48% | 362,232.00 | 362,462.00 | 350,010.00 | 15.00 |
| Jun 17 2024 | 362,159.00 | 734.00 | 0.20% | 361,364.00 | 366,248.00 | 354,655.00 | 9.00 |
| Jun 16 2024 | 361,425.00 | 2,201.00 | 0.61% | 359,057.00 | 362,934.00 | 358,109.00 | 3.00 |
| Jun 15 2024 | 359,224.00 | 1,048.00 | 0.29% | 357,932.00 | 360,067.00 | 357,311.00 | 3.00 |
| Jun 14 2024 | 358,176.00 | -3,043.00 | -0.84% | 361,302.00 | 363,585.00 | 352,214.00 | 10.00 |
| Jun 13 2024 | 361,219.00 | -8,692.00 | -2.35% | 369,908.00 | 371,148.00 | 358,694.00 | 11.00 |
| Jun 12 2024 | 369,911.00 | 5,857.00 | 1.61% | 363,754.00 | 378,551.00 | 361,959.00 | 16.00 |
| Jun 11 2024 | 364,054.00 | -9,945.00 | -2.66% | 374,239.00 | 374,550.00 | 356,853.00 | 19.00 |
| Jun 10 2024 | 373,999.00 | -1,305.00 | -0.35% | 375,280.00 | 377,900.00 | 371,501.00 | 9.00 |
| Jun 09 2024 | 375,304.00 | 1,536.00 | 0.41% | 373,613.00 | 376,391.00 | 372,904.00 | 3.00 |
| Jun 08 2024 | 373,768.00 | 321.00 | 0.09% | 373,001.00 | 374,966.00 | 372,306.00 | 5.00 |
| Jun 07 2024 | 373,447.00 | -1,034.00 | -0.28% | 374,448.00 | 379,719.00 | 365,500.00 | 18.00 |
| Jun 06 2024 | 374,481.00 | -2,028.00 | -0.54% | 376,901.00 | 378,876.00 | 371,242.00 | 10.00 |
| Jun 05 2024 | 376,509.00 | 3,529.00 | 0.95% | 372,931.00 | 380,000.00 | 372,470.00 | 13.00 |
| Jun 04 2024 | 372,980.00 | 11,719.00 | 3.24% | 361,105.00 | 374,672.00 | 360,001.00 | 16.00 |
| Jun 03 2024 | 361,261.00 | 3,131.00 | 0.87% | 357,957.00 | 369,720.00 | 357,500.00 | 15.00 |
| Jun 02 2024 | 358,130.00 | 661.00 | 0.18% | 357,401.00 | 360,917.00 | 355,602.00 | 7.00 |
| Jun 01 2024 | 357,469.00 | 1,329.00 | 0.37% | 356,241.00 | 357,997.00 | 355,749.00 | 3.00 |
| May 31 2024 | 356,140.00 | -1,551.00 | -0.43% | 357,500.00 | 360,599.00 | 350,900.00 | 10.00 |
| May 30 2024 | 357,691.00 | 3,671.00 | 1.04% | 354,307.00 | 362,663.00 | 351,702.00 | 9.00 |
| May 29 2024 | 354,020.00 | -770.00 | -0.22% | 355,126.00 | 357,902.00 | 350,899.00 | 6.00 |
| May 28 2024 | 354,790.00 | -5,807.00 | -1.61% | 360,588.00 | 360,894.00 | 349,009.00 | 14.00 |
| May 27 2024 | 360,597.00 | 4,091.00 | 1.15% | 356,352.00 | 366,140.00 | 354,570.00 | 13.00 |
| May 26 2024 | 356,506.00 | -3,494.00 | -0.97% | 360,061.00 | 360,846.00 | 355,268.00 | 6.00 |
| May 25 2024 | 360,000.00 | 4,389.00 | 1.23% | 355,757.00 | 360,998.00 | 355,538.00 | 5.00 |
| May 24 2024 | 355,611.00 | 3,561.00 | 1.01% | 351,924.00 | 358,939.00 | 345,683.00 | 9.00 |
| May 23 2024 | 352,050.00 | -5,246.00 | -1.47% | 357,534.00 | 361,908.00 | 345,301.00 | 13.00 |
| May 22 2024 | 357,296.00 | -1,939.00 | -0.54% | 359,300.00 | 363,636.00 | 354,171.00 | 11.00 |
| May 21 2024 | 359,235.00 | -2,763.00 | -0.76% | 361,086.00 | 363,606.00 | 354,091.00 | 14.00 |
| May 20 2024 | 361,998.00 | 20,927.00 | 6.14% | 340,942.00 | 362,000.00 | 340,199.00 | 18.00 |
| May 19 2024 | 341,071.00 | -2,846.00 | -0.83% | 344,095.00 | 347,109.00 | 339,337.00 | 6.00 |
| May 18 2024 | 343,917.00 | 770.00 | 0.22% | 342,769.00 | 345,347.00 | 342,011.00 | 4.00 |
| May 17 2024 | 343,147.00 | 7,248.00 | 2.16% | 336,226.00 | 345,805.00 | 335,683.00 | 10.00 |
| May 16 2024 | 335,899.00 | -4,256.00 | -1.25% | 340,484.00 | 341,973.00 | 332,397.00 | 9.00 |
| May 15 2024 | 340,155.00 | 21,837.00 | 6.86% | 318,212.00 | 341,858.00 | 316,909.00 | 13.00 |
| May 14 2024 | 318,318.00 | -7,542.00 | -2.31% | 325,676.00 | 326,702.00 | 315,627.00 | 7.00 |
| May 13 2024 | 325,860.00 | 6,364.00 | 1.99% | 319,932.00 | 328,200.00 | 315,943.00 | 9.00 |
| May 12 2024 | 319,496.00 | 3,516.00 | 1.11% | 316,100.00 | 321,389.00 | 315,010.00 | 3.00 |
| May 11 2024 | 315,980.00 | 342.00 | 0.11% | 316,007.00 | 319,335.00 | 314,210.00 | 4.00 |
| May 10 2024 | 315,638.00 | -8,900.00 | -2.74% | 324,392.00 | 326,378.00 | 312,316.00 | 11.00 |
| May 09 2024 | 324,538.00 | 10,894.00 | 3.47% | 314,054.00 | 326,651.00 | 311,672.00 | 11.00 |
| May 08 2024 | 313,644.00 | -3,939.00 | -1.24% | 317,888.00 | 321,861.00 | 312,365.00 | 10.00 |
| May 07 2024 | 317,583.00 | -4,061.00 | -1.26% | 321,558.00 | 328,166.00 | 317,467.00 | 12.00 |
| May 06 2024 | 321,644.00 | -5,669.00 | -1.73% | 327,271.00 | 334,140.00 | 320,207.00 | 9.00 |
| May 05 2024 | 327,313.00 | 605.00 | 0.19% | 326,999.00 | 330,064.00 | 321,461.00 | 7.00 |
| May 04 2024 | 326,708.00 | 5,720.00 | 1.78% | 320,970.00 | 329,752.00 | 320,019.00 | 7.00 |
| May 03 2024 | 320,988.00 | 16,368.00 | 5.37% | 304,376.00 | 323,293.00 | 303,109.00 | 19.00 |
| May 02 2024 | 304,620.00 | -286.00 | -0.09% | 304,601.00 | 306,696.00 | 297,532.00 | 21.00 |
| May 01 2024 | 304,906.00 | -13,307.00 | -4.18% | 318,087.00 | 318,581.00 | 296,399.00 | 28.00 |
| Apr 30 2024 | 318,213.00 | -9,957.00 | -3.03% | 328,057.00 | 332,188.00 | 309,404.00 | 23.00 |
| Apr 29 2024 | 328,170.00 | 2,483.00 | 0.76% | 325,032.00 | 329,709.00 | 318,242.00 | 14.00 |
| Apr 28 2024 | 325,687.00 | -1,687.00 | -0.52% | 327,591.00 | 331,772.00 | 323,885.00 | 4.00 |
| Apr 27 2024 | 327,374.00 | -1,731.00 | -0.53% | 329,095.00 | 329,751.00 | 322,652.00 | 9.00 |
| Apr 26 2024 | 329,105.00 | -6,183.00 | -1.84% | 335,259.00 | 335,846.00 | 325,646.00 | 12.00 |
| Apr 25 2024 | 335,288.00 | 1,895.00 | 0.57% | 333,340.00 | 338,820.00 | 327,078.00 | 13.00 |
| Apr 24 2024 | 333,393.00 | -9,548.00 | -2.78% | 343,742.00 | 346,994.00 | 330,037.00 | 16.00 |
