Market Cap R$14.44T 0.17%
Volume 24h R$548.37B -61.47%
BTC % 50.71% 0.17%
ETH % 16.15% -0.18%
Coins 28.148 +4
Exchanges 885
Last update 44 Seconds ago
eBitcoin EBTC

eBitcoin (EBTC) 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
Nov-21 2021 R$0.561122 R$0.552876 R$0.565926 R$0.565747 R$83 R$10,690,990
Nov-20 2021 R$0.5664 R$0.540934 R$0.567875 R$0.541351 R$83 R$10,229,981
Aug-06 2021 R$0.357958 R$0.355721 R$0.363838 R$0.362475 R$11 R$6,849,742
Aug-05 2021 R$0.362338 R$0.32794 R$0.363502 R$0.345155 R$11 R$6,522,450
Aug-01 2021 R$0.331718 R$0.323582 R$0.337092 R$0.324983 R$6 R$6,141,257
Jul-31 2021 R$0.325929 R$0.312728 R$0.32675 R$0.313319 R$11 R$5,920,831
May-29 2021 R$0.25949 R$0.25949 R$0.286123 R$0.270259 R$22 R$5,107,131
May-28 2021 R$0.270966 R$0.261723 R$0.287571 R$0.286104 R$22 R$5,406,547
May-08 2021 R$5.091 R$4.8260 R$5.091 R$4.8324 R$277 R$91,319,958
May-07 2021 R$4.8367 R$4.8078 R$4.9864 R$4.9143 R$266 R$92,867,581
May-06 2021 R$0.390554 R$0.390554 R$0.39615 R$0.394239 R$6 R$7,449,997
May-05 2021 R$0.394044 R$0.36129 R$0.39695 R$0.367294 R$6 R$6,940,811
Apr-26 2021 R$0.278163 R$0.258984 R$0.282384 R$0.258984 R$28 R$4,894,069
Apr-25 2021 R$0.257506 R$0.250127 R$0.257506 R$0.251039 R$28 R$4,743,923
Apr-22 2021 R$0.260733 R$0.260733 R$0.263975 R$0.26393 R$11 R$4,987,521

Historical and market price analysis of eBitcoin (EBTC), 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 1218 days, from day 03-21-2021.

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 = 5.54084 BRL.