USDTBRL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 5.61 | 0.100 | 1.74% | 5.51 | 5.62 | 5.51 | 13,497,200.00 |
Jun 27 2024 | 5.52 | -0.010 | -0.18% | 5.53 | 5.55 | 5.51 | 9,574,415.00 |
Jun 26 2024 | 5.53 | 0.040 | 0.69% | 5.49 | 5.55 | 5.48 | 10,559,585.00 |
Jun 25 2024 | 5.49 | 0.040 | 0.79% | 5.44 | 5.50 | 5.44 | 11,970,533.00 |
Jun 24 2024 | 5.44 | -0.040 | -0.64% | 5.48 | 5.49 | 5.41 | 18,053,885.00 |
Jun 23 2024 | 5.48 | 0.00 | 0.07% | 5.48 | 5.48 | 5.47 | 3,551,947.00 |
Jun 22 2024 | 5.48 | 0.00 | 0.02% | 5.47 | 5.48 | 5.47 | 4,279,360.00 |
Jun 21 2024 | 5.47 | -0.010 | -0.11% | 5.48 | 5.49 | 5.46 | 11,666,277.00 |
Jun 20 2024 | 5.48 | 0.020 | 0.27% | 5.47 | 5.49 | 5.43 | 11,597,280.00 |
Jun 19 2024 | 5.47 | -0.010 | -0.16% | 5.47 | 5.51 | 5.45 | 11,223,324.00 |
Jun 18 2024 | 5.47 | 0.030 | 0.55% | 5.44 | 5.49 | 5.42 | 22,374,284.00 |
Jun 17 2024 | 5.44 | 0.020 | 0.42% | 5.42 | 5.45 | 5.41 | 12,120,532.00 |
Jun 16 2024 | 5.42 | 0.00 | -0.06% | 5.42 | 5.43 | 5.42 | 3,794,307.00 |
Jun 15 2024 | 5.42 | 0.00 | 0.04% | 5.42 | 5.43 | 5.41 | 6,015,300.00 |
Jun 14 2024 | 5.42 | 0.010 | 0.24% | 5.41 | 5.43 | 5.37 | 17,205,286.00 |
Jun 13 2024 | 5.41 | -0.010 | -0.20% | 5.42 | 5.61 | 5.40 | 16,668,526.00 |
Jun 12 2024 | 5.42 | 0.040 | 0.82% | 5.40 | 5.43 | 5.37 | 19,581,565.00 |
Jun 11 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0.00 |
Jun 10 2024 | 5.38 | -0.010 | -0.24% | 5.39 | 5.40 | 5.36 | 13,697,725.00 |
Jun 09 2024 | 5.39 | 0.00 | -0.06% | 5.39 | 5.40 | 5.39 | 5,488,224.00 |
Jun 08 2024 | 5.39 | 0.010 | 0.19% | 5.38 | 5.40 | 5.38 | 9,253,726.00 |
Jun 07 2024 | 5.38 | 0.090 | 1.74% | 5.29 | 5.39 | 5.28 | 21,283,931.00 |
Jun 06 2024 | 5.29 | -0.010 | -0.15% | 5.30 | 5.31 | 5.27 | 14,552,241.00 |
Jun 05 2024 | 5.30 | 0.010 | 0.25% | 5.28 | 5.32 | 5.26 | 22,136,871.00 |
Jun 04 2024 | 5.29 | 0.040 | 0.69% | 5.25 | 5.30 | 5.24 | 19,741,189.00 |
Jun 03 2024 | 5.25 | -0.030 | -0.64% | 5.28 | 5.29 | 5.23 | 18,327,372.00 |
Jun 02 2024 | 5.28 | 0.010 | 0.15% | 5.28 | 5.29 | 5.27 | 9,021,807.00 |
Jun 01 2024 | 5.28 | 0.00 | 0.08% | 5.27 | 5.28 | 5.27 | 6,991,449.00 |
May 31 2024 | 5.27 | 0.040 | 0.78% | 5.23 | 5.28 | 5.22 | 12,714,232.00 |
May 30 2024 | 5.23 | 0.00 | -0.08% | 5.24 | 5.24 | 5.22 | 11,003,638.00 |
May 29 2024 | 5.23 | 0.040 | 0.85% | 5.19 | 5.24 | 5.18 | 12,606,798.00 |
May 28 2024 | 5.19 | 0.00 | -0.02% | 5.19 | 5.21 | 5.15 | 15,335,148.00 |
May 27 2024 | 5.19 | -0.010 | -0.19% | 5.20 | 5.21 | 5.18 | 17,760,439.00 |
May 26 2024 | 5.20 | 0.00 | 0.08% | 5.20 | 5.20 | 5.19 | 6,170,625.00 |
May 25 2024 | 5.20 | 0.010 | 0.12% | 5.19 | 5.20 | 5.19 | 7,274,190.00 |
May 24 2024 | 5.19 | 0.010 | 0.17% | 5.18 | 5.19 | 5.16 | 12,044,597.00 |
May 23 2024 | 5.18 | 0.020 | 0.31% | 5.17 | 5.19 | 5.16 | 15,008,403.00 |
May 22 2024 | 5.17 | 0.050 | 0.90% | 5.12 | 5.18 | 5.08 | 16,987,076.00 |
May 21 2024 | 5.12 | 0.050 | 1.03% | 5.05 | 5.13 | 5.00 | 20,879,966.00 |
May 20 2024 | 5.07 | -0.080 | -1.50% | 5.15 | 5.17 | 5.04 | 20,419,920.00 |
May 19 2024 | 5.15 | 0.010 | 0.12% | 5.14 | 5.15 | 5.13 | 5,951,304.00 |
May 18 2024 | 5.14 | 0.020 | 0.33% | 5.12 | 5.15 | 5.12 | 5,852,051.00 |
May 17 2024 | 5.12 | -0.030 | -0.58% | 5.15 | 5.16 | 5.12 | 11,605,260.00 |
May 16 2024 | 5.15 | 0.010 | 0.25% | 5.13 | 5.18 | 5.11 | 12,586,330.00 |
May 15 2024 | 5.14 | -0.030 | -0.52% | 5.17 | 5.19 | 5.12 | 15,075,439.00 |
May 14 2024 | 5.17 | -0.020 | -0.31% | 5.18 | 5.18 | 5.15 | 11,142,664.00 |
May 13 2024 | 5.18 | -0.010 | -0.27% | 5.20 | 5.20 | 5.15 | 11,920,145.00 |
May 12 2024 | 5.20 | 0.00 | -0.02% | 5.20 | 5.20 | 5.19 | 3,320,970.00 |
May 11 2024 | 5.20 | 0.00 | 0.10% | 5.19 | 5.20 | 5.18 | 6,588,154.00 |
May 10 2024 | 5.19 | 0.050 | 0.93% | 5.15 | 5.20 | 5.14 | 12,523,934.00 |
May 09 2024 | 5.14 | 0.020 | 0.39% | 5.13 | 5.19 | 5.12 | 10,531,161.00 |
May 08 2024 | 5.12 | 0.030 | 0.51% | 5.10 | 5.13 | 5.09 | 12,164,491.00 |
May 07 2024 | 5.10 | 0.010 | 0.12% | 5.09 | 5.12 | 5.08 | 11,841,614.00 |
May 06 2024 | 5.09 | -0.020 | -0.37% | 5.11 | 5.12 | 5.08 | 13,031,709.00 |
May 05 2024 | 5.11 | 0.00 | -0.08% | 5.11 | 5.12 | 5.10 | 6,721,850.00 |
May 04 2024 | 5.12 | 0.010 | 0.16% | 5.11 | 5.12 | 5.11 | 7,423,817.00 |
May 03 2024 | 5.11 | -0.050 | -0.91% | 5.15 | 5.15 | 5.09 | 15,696,388.00 |
May 02 2024 | 5.15 | -0.070 | -1.26% | 5.22 | 5.24 | 5.13 | 15,024,909.00 |
May 01 2024 | 5.22 | -0.020 | -0.34% | 5.24 | 5.25 | 5.21 | 12,263,804.00 |
Apr 30 2024 | 5.24 | 0.100 | 1.89% | 5.14 | 5.24 | 5.13 | 19,162,676.00 |
Apr 29 2024 | 5.14 | -0.020 | -0.35% | 5.16 | 5.17 | 5.13 | 12,806,029.00 |
Apr 28 2024 | 5.16 | 0.00 | -0.04% | 5.16 | 5.16 | 5.15 | 4,638,516.00 |
Apr 27 2024 | 5.16 | 0.00 | 0.04% | 5.16 | 5.17 | 5.15 | 6,404,054.00 |
Apr 26 2024 | 5.16 | -0.040 | -0.71% | 5.20 | 5.20 | 5.13 | 11,365,443.00 |
Apr 25 2024 | 5.20 | 0.010 | 0.13% | 5.19 | 5.22 | 5.15 | 11,369,626.00 |
Apr 24 2024 | 5.19 | 0.020 | 0.46% | 5.16 | 5.20 | 5.14 | 13,233,919.00 |
Apr 23 2024 | 5.17 | -0.030 | -0.58% | 5.20 | 5.22 | 5.12 | 12,374,040.00 |
Apr 22 2024 | 5.20 | -0.060 | -1.05% | 5.25 | 5.25 | 5.18 | 13,466,239.00 |
Apr 21 2024 | 5.25 | -0.010 | -0.11% | 5.26 | 5.27 | 5.24 | 7,508,760.00 |
Apr 20 2024 | 5.26 | 0.00 | 0.00% | 5.26 | 5.28 | 5.25 | 9,902,411.00 |
Apr 19 2024 | 5.26 | -0.040 | -0.79% | 5.30 | 5.31 | 5.22 | 20,033,350.00 |
Apr 18 2024 | 5.30 | 0.020 | 0.44% | 5.28 | 5.30 | 5.26 | 15,552,707.00 |
Apr 17 2024 | 5.28 | -0.030 | -0.58% | 5.31 | 5.35 | 5.26 | 25,651,869.00 |
Apr 16 2024 | 5.31 | 0.070 | 1.26% | 5.24 | 5.32 | 5.23 | 19,006,343.00 |
Apr 15 2024 | 5.24 | -0.040 | -0.83% | 5.26 | 5.31 | 5.15 | 39,808,673.00 |
Apr 14 2024 | 5.28 | -0.030 | -0.64% | 5.32 | 5.38 | 5.25 | 18,149,929.00 |
Apr 13 2024 | 5.32 | 0.140 | 2.60% | 5.18 | 5.45 | 5.17 | 33,397,420.00 |
Apr 12 2024 | 5.18 | 0.080 | 1.59% | 5.10 | 5.19 | 5.10 | 39,437,814.00 |
Apr 11 2024 | 5.10 | 0.030 | 0.51% | 5.08 | 5.13 | 5.08 | 16,021,371.00 |
Apr 10 2024 | 5.08 | 0.030 | 0.59% | 5.05 | 5.10 | 5.04 | 21,048,946.00 |
Apr 09 2024 | 5.05 | -0.020 | -0.36% | 5.06 | 5.08 | 5.03 | 22,845,492.00 |
Apr 08 2024 | 5.06 | -0.040 | -0.84% | 5.11 | 5.11 | 5.05 | 23,951,861.00 |
Apr 07 2024 | 5.11 | 0.00 | 0.02% | 5.11 | 5.11 | 5.10 | 9,531,729.00 |
Apr 06 2024 | 5.11 | 0.00 | -0.04% | 5.11 | 5.11 | 5.10 | 10,657,874.00 |
Apr 05 2024 | 5.11 | 0.020 | 0.39% | 5.09 | 5.11 | 5.07 | 19,740,480.00 |
Apr 04 2024 | 5.09 | 0.00 | -0.08% | 5.09 | 5.10 | 5.04 | 21,329,924.00 |
Apr 03 2024 | 5.09 | -0.010 | -0.25% | 5.11 | 5.13 | 5.07 | 25,378,330.00 |
Apr 02 2024 | 5.11 | 0.010 | 0.20% | 5.10 | 5.16 | 5.07 | 40,598,741.00 |
Apr 01 2024 | 5.10 | 0.040 | 0.81% | 5.06 | 5.10 | 5.04 | 29,547,044.00 |
Mar 31 2024 | 5.05 | -0.010 | -0.16% | 5.06 | 5.07 | 5.05 | 9,961,097.00 |
Mar 30 2024 | 5.06 | 0.00 | -0.02% | 5.06 | 5.07 | 5.06 | 9,592,190.00 |