Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BTCBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3,677.00 | 0.99% | 372,931.00 | 380,000.00 | 372,470.00 | 13.00 |
| Jun 04 2024 | 372,832.00 | 11,571.00 | 3.20% | 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 | 22,015.00 | 6.92% | 318,212.00 | 341,858.00 | 316,909.00 | 13.00 |
| May 14 2024 | 318,140.00 | -7,720.00 | -2.37% | 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 | 3,540.00 | 1.12% | 316,100.00 | 321,389.00 | 315,010.00 | 3.00 |
| May 11 2024 | 315,956.00 | 260.00 | 0.08% | 316,007.00 | 319,335.00 | 314,210.00 | 4.00 |
| May 10 2024 | 315,696.00 | -8,842.00 | -2.72% | 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 | -5,445.00 | -1.66% | 327,271.00 | 334,140.00 | 320,207.00 | 9.00 |
| May 05 2024 | 327,089.00 | 381.00 | 0.12% | 326,999.00 | 330,064.00 | 321,461.00 | 7.00 |
| May 04 2024 | 326,708.00 | 5,687.00 | 1.77% | 320,970.00 | 329,752.00 | 320,019.00 | 7.00 |
| May 03 2024 | 321,021.00 | 16,401.00 | 5.38% | 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 | -9,960.00 | -3.03% | 328,057.00 | 332,188.00 | 309,404.00 | 23.00 |
| Apr 29 2024 | 328,173.00 | 2,486.00 | 0.76% | 325,032.00 | 329,709.00 | 318,242.00 | 14.00 |
| Apr 28 2024 | 325,687.00 | -1,976.00 | -0.60% | 327,591.00 | 331,772.00 | 323,885.00 | 4.00 |
| Apr 27 2024 | 327,663.00 | -1,442.00 | -0.44% | 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 |
| Apr 23 2024 | 342,941.00 | -4,198.00 | -1.21% | 347,074.00 | 349,168.00 | 340,863.00 | 12.00 |
| Apr 22 2024 | 347,139.00 | 6,196.00 | 1.82% | 340,971.00 | 349,559.00 | 338,990.00 | 16.00 |
| Apr 21 2024 | 340,943.00 | -226.00 | -0.07% | 341,055.00 | 344,914.00 | 337,493.00 | 9.00 |
| Apr 20 2024 | 341,169.00 | 5,764.00 | 1.72% | 334,938.00 | 343,640.00 | 332,212.00 | 11.00 |
| Apr 19 2024 | 335,405.00 | -802.00 | -0.24% | 335,300.00 | 346,599.00 | 316,869.00 | 27.00 |
| Apr 18 2024 | 336,207.00 | 13,007.00 | 4.02% | 323,364.00 | 338,777.00 | 321,340.00 | 17.00 |
| Apr 17 2024 | 323,200.00 | -15,127.00 | -4.47% | 338,506.00 | 342,537.00 | 315,860.00 | 23.00 |
| Apr 16 2024 | 338,327.00 | 5,871.00 | 1.77% | 331,806.00 | 341,031.00 | 323,619.00 | 24.00 |
| Apr 15 2024 | 332,456.00 | -16,906.00 | -4.84% | 344,783.00 | 350,760.00 | 326,263.00 | 25.00 |
| Apr 14 2024 | 349,362.00 | 9,525.00 | 2.80% | 340,589.00 | 350,489.00 | 330,136.00 | 20.00 |
| Apr 13 2024 | 339,837.00 | -8,248.00 | -2.37% | 347,511.00 | 352,416.00 | 326,837.00 | 27.00 |
| Apr 12 2024 | 348,085.00 | -9,556.00 | -2.67% | 357,187.00 | 362,826.00 | 340,884.00 | 25.00 |
| Apr 11 2024 | 357,641.00 | -951.00 | -0.27% | 357,800.00 | 361,578.00 | 354,890.00 | 9.00 |
| Apr 10 2024 | 358,592.00 | 9,540.00 | 2.73% | 348,813.00 | 361,126.00 | 343,000.00 | 14.00 |
| Apr 09 2024 | 349,052.00 | -13,641.00 | -3.76% | 362,636.00 | 363,199.00 | 344,227.22 | 18.00 |
| Apr 08 2024 | 362,693.00 | 8,464.00 | 2.39% | 354,117.00 | 368,375.00 | 352,993.00 | 20.00 |
| Apr 07 2024 | 354,229.00 | 2,152.00 | 0.61% | 351,865.00 | 358,996.00 | 351,481.00 | 9.00 |
| Apr 06 2024 | 352,077.00 | 5,891.00 | 1.70% | 346,572.00 | 355,302.00 | 344,711.00 | 8.00 |
| Apr 05 2024 | 346,186.00 | -2,227.00 | -0.64% | 348,072.00 | 349,753.00 | 335,294.00 | 13.00 |
| Apr 04 2024 | 348,413.00 | 12,565.00 | 3.74% | 335,734.00 | 350,742.00 | 331,253.00 | 14.00 |
| Apr 03 2024 | 335,848.00 | 1,708.00 | 0.51% | 334,387.00 | 342,073.00 | 330,140.00 | 13.00 |
| Apr 02 2024 | 334,140.00 | -20,887.00 | -5.88% | 354,653.00 | 354,653.00 | 328,495.00 | 27.00 |
| Apr 01 2024 | 355,027.00 | -5,345.00 | -1.48% | 359,756.00 | 360,030.00 | 347,559.00 | 13.00 |
| Mar 31 2024 | 360,372.00 | 7,944.00 | 2.25% | 352,406.00 | 360,634.00 | 352,341.00 | 9.00 |
| Mar 30 2024 | 352,428.00 | -1,222.00 | -0.35% | 353,723.00 | 355,713.00 | 352,141.00 | 5.00 |
| Mar 29 2024 | 353,650.00 | -2,723.00 | -0.76% | 356,360.00 | 357,039.00 | 349,800.00 | 7.00 |
| Mar 28 2024 | 356,373.00 | 8,895.00 | 2.56% | 347,238.00 | 358,618.00 | 345,269.00 | 11.00 |
| Mar 27 2024 | 347,478.00 | -3,677.00 | -1.05% | 350,785.00 | 359,559.00 | 342,666.00 | 13.00 |
| Mar 26 2024 | 351,155.00 | 1,416.00 | 0.40% | 349,037.00 | 356,902.00 | 348,010.00 | 11.00 |
| Mar 25 2024 | 349,739.00 | 11,109.00 | 3.28% | 338,832.00 | 355,508.00 | 334,554.00 | 18.00 |
| Mar 24 2024 | 338,630.00 | 15,617.00 | 4.83% | 323,609.00 | 339,914.00 | 321,871.00 | 7.00 |
| Mar 23 2024 | 323,013.00 | 2,247.00 | 0.70% | 321,391.00 | 332,631.00 | 317,826.00 | 6.00 |
| Mar 22 2024 | 320,766.00 | -7,631.00 | -2.32% | 328,693.00 | 334,051.00 | 314,367.00 | 17.00 |
| Mar 21 2024 | 328,397.00 | -12,146.00 | -3.57% | 340,506.00 | 341,671.00 | 323,939.00 | 13.00 |
| Mar 20 2024 | 340,543.00 | 26,270.00 | 8.36% | 314,721.00 | 341,666.00 | 308,840.00 | 30.00 |
| Mar 19 2024 | 314,273.00 | -28,528.00 | -8.32% | 342,249.00 | 344,611.00 | 312,875.00 | 28.00 |
| Mar 18 2024 | 342,801.00 | -2,414.00 | -0.70% | 344,995.00 | 347,459.00 | 336,443.00 | 10.00 |
| Mar 17 2024 | 345,215.00 | 15,661.00 | 4.75% | 330,501.00 | 346,938.00 | 325,993.00 | 11.00 |
| Mar 16 2024 | 329,554.00 | -20,521.00 | -5.86% | 350,517.00 | 353,000.00 | 327,766.00 | 20.00 |
| Mar 15 2024 | 350,075.00 | -9,719.00 | -2.70% | 359,909.00 | 363,999.00 | 332,679.25 | 40.00 |
| Mar 14 2024 | 359,794.00 | -6,687.00 | -1.82% | 366,568.00 | 369,668.00 | 346,381.00 | 30.00 |
| Mar 13 2024 | 366,481.00 | 8,350.00 | 2.33% | 357,915.00 | 368,149.00 | 357,520.00 | 19.00 |
| Mar 12 2024 | 358,131.00 | -3,612.00 | -1.00% | 362,000.00 | 365,250.00 | 346,503.00 | 22.00 |
| Mar 11 2024 | 361,743.00 | 14,045.00 | 4.04% | 347,380.00 | 364,437.00 | 339,718.00 | 21.00 |
| Mar 10 2024 | 347,698.00 | 2,994.00 | 0.87% | 344,561.00 | 351,485.00 | 343,595.00 | 12.00 |
| Mar 09 2024 | 344,704.00 | 1,257.00 | 0.37% | 343,272.00 | 345,311.00 | 341,969.00 | 8.00 |
