Market Cap R$12.50T -3.61%
Volume 24h R$777.48B 37.56%
BTC % 50.81% 2.95%
ETH % 14.94% 1.2%
Coins 26.999 +31
Exchanges 885
Last update 20 Seconds ago
Bitcore BTX

Bitcore (BTX) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
May-06 2024 R$0.278977 R$0.278977 R$0.369366 R$0.367583 R$99 R$5,054,103
May-05 2024 R$0.368159 R$0.34862 R$0.368848 R$0.368005 R$1,094 R$6,669,768
May-04 2024 R$0.375684 R$0.368531 R$0.375684 R$0.371056 R$956 R$6,806,093
May-03 2024 R$0.348375 R$0.335237 R$0.35003 R$0.339347 R$263 R$6,311,359
May-02 2024 R$0.340145 R$0.338777 R$0.362855 R$0.355908 R$284 R$6,162,257
May-01 2024 R$0.355676 R$0.296244 R$0.359112 R$0.330139 R$1,257 R$6,443,628
Apr-30 2024 R$0.329098 R$0.324059 R$0.370759 R$0.370759 R$198 R$5,962,116
Apr-29 2024 R$0.370912 R$0.370232 R$0.384798 R$0.384798 R$1,455 R$6,719,656
Apr-28 2024 R$0.384597 R$0.376441 R$0.390163 R$0.388366 R$906 R$6,967,573
Apr-27 2024 R$0.388332 R$0.205185 R$0.389507 R$0.205185 R$2,783 R$7,035,247
Apr-26 2024 R$0.205185 R$0.205166 R$0.406147 R$0.406147 R$797 R$3,717,249
Apr-25 2024 R$0.406162 R$0.403756 R$0.408823 R$0.403756 R$1,241 R$7,358,260
Apr-24 2024 R$0.40305 R$0.392368 R$0.410296 R$0.392368 R$2,911 R$7,301,875
Apr-23 2024 R$0.391688 R$0.324429 R$0.394163 R$0.3287 R$394 R$7,096,047
Apr-22 2024 R$0.330323 R$0.328052 R$0.405577 R$0.405201 R$139 R$5,984,317

Historical and market price analysis of Bitcore (BTX), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 2567 days, from day 04-27-2017.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.0764 BRL.