# Last edited on 2017-05-13 00:52:18 by stolfilocal # Exchange BercadoBitcoin (BRL per BTC) 2013-12-23 to 2014-03-12, 1 day intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.BRL ! WTPrice 2013-12-23 00:00:00 | 1636.00000 | 1780.00000 | 1620.00000 | 1776.00000 | 44.1910 | 74668.5700 | 1689.68002 2013-12-24 00:00:00 | 1770.00000 | 1772.00000 | 1681.00000 | 1749.50000 | 36.8454 | 63737.4100 | 1729.85990 2013-12-25 00:00:00 | 1744.00000 | 1750.00000 | 1682.01000 | 1750.00000 | 23.5945 | 40683.4400 | 1724.28006 2013-12-26 00:00:00 | 1750.00001 | 1924.00000 | 1690.00000 | 1889.00000 | 58.5933 | 104698.0200 | 1786.86011 2013-12-27 00:00:00 | 1880.00000 | 1925.00000 | 1801.00000 | 1889.33000 | 76.8528 | 144998.1800 | 1886.70011 2013-12-28 00:00:00 | 1820.00000 | 1891.50000 | 1799.00000 | 1820.00000 | 29.2450 | 53569.5400 | 1831.75008 2013-12-29 00:00:00 | 1848.50000 | 1879.99999 | 1781.00000 | 1868.60444 | 18.4187 | 33795.5800 | 1834.84999 2013-12-30 00:00:00 | 1823.33009 | 1891.10000 | 1810.00001 | 1850.00000 | 19.9745 | 36912.3400 | 1847.97005 2013-12-31 00:00:00 | 1850.00000 | 1889.00000 | 1823.33000 | 1850.00000 | 9.7515 | 18128.9600 | 1859.10001 2014-01-01 00:00:00 | 1848.00000 | 1890.00000 | 1841.00000 | 1841.10001 | 20.1615 | 37598.9800 | 1864.89002 2014-01-02 00:00:00 | 1870.00000 | 1950.00000 | 1841.02000 | 1950.00000 | 48.0048 | 91095.3000 | 1897.63012 2014-01-03 00:00:00 | 1945.00000 | 2107.99999 | 1889.00000 | 2103.98999 | 51.8709 | 106500.3700 | 2053.18002 2014-01-04 00:00:00 | 2103.98999 | 2198.99998 | 1990.00000 | 2145.00000 | 41.2336 | 86605.8300 | 2100.37007 2014-01-05 00:00:00 | 2145.00000 | 2300.00000 | 2100.00000 | 2225.00068 | 27.6816 | 61500.2800 | 2221.70002 2014-01-06 00:00:00 | 2296.99999 | 2575.00000 | 2240.00000 | 2281.00000 | 115.4541 | 274128.5000 | 2374.35020 2014-01-07 00:00:00 | 2285.00000 | 2340.00000 | 1990.00000 | 2020.00000 | 119.6998 | 260019.0900 | 2172.25999 2014-01-08 00:00:00 | 2000.00000 | 2189.89998 | 1900.00000 | 2128.99999 | 68.2116 | 139281.2500 | 2041.90005 2014-01-09 00:00:00 | 2128.99999 | 2199.31000 | 2012.00000 | 2150.00000 | 55.9682 | 117567.4200 | 2100.60995 2014-01-10 00:00:00 | 2150.00001 | 2200.00000 | 2083.00000 | 2155.00000 | 75.4660 | 159439.3500 | 2112.72986 2014-01-11 00:00:00 | 2155.00000 | 2270.00000 | 2100.00000 | 2200.00000 | 61.6628 | 134625.9100 | 2183.26008 2014-01-12 00:00:00 | 2199.00000 | 2249.99999 | 2086.00002 | 2100.00000 | 26.0674 | 55839.3400 | 2142.10997 2014-01-13 00:00:00 | 2100.00000 | 2100.00000 | 2030.00002 | 2083.00000 | 58.3197 | 120954.3800 | 2073.98999 2014-01-14 00:00:00 | 2055.96001 | 2098.99999 | 2000.00000 | 2045.99993 | 62.7400 | 127825.9500 | 2037.39000 2014-01-15 00:00:00 | 2044.00000 | 2074.99999 | 1937.00000 | 1943.00000 | 51.8967 | 104215.3400 | 2008.12992 2014-01-16 00:00:00 | 1943.00000 | 2100.00000 | 1940.00000 | 1992.32000 | 85.2486 | 168683.1900 | 1978.71994 2014-01-17 00:00:00 | 1992.32001 | 2000.00000 | 1880.00001 | 1935.00000 | 61.2666 | 118434.4900 | 1933.09989 2014-01-18 00:00:00 | 1935.00000 | 2000.00000 | 1859.00001 | 1950.00000 | 14.7332 | 28880.4200 | 1960.23002 2014-01-19 00:00:00 | 1931.00000 | 1998.00000 | 1931.00000 | 1950.00000 | 9.4372 | 18600.8500 | 1971.01999 2014-01-20 00:00:00 | 1979.99999 | 2000.00000 | 1859.00000 | 1859.00000 | 53.6101 | 104131.2500 | 1942.38000 2014-01-21 00:00:00 | 1898.87999 | 2089.99100 | 1859.00000 | 1934.00000 | 113.1945 | 220501.8600 | 1947.99026 2014-01-22 00:00:00 | 1935.00000 | 2040.00000 | 1900.00000 | 1981.99880 | 52.8590 | 102888.4100 | 1946.46997 2014-01-23 00:00:00 | 1981.98999 | 1981.98999 | 1875.00000 | 1918.99999 | 71.9596 | 137068.0000 | 1904.78999 2014-01-24 00:00:00 | 1900.00001 | 1958.99998 | 1860.50000 | 1950.00000 | 100.2888 | 189173.7300 | 1886.28994 2014-01-25 00:00:00 | 1945.12345 | 1945.12345 | 1860.60006 | 1909.99990 | 17.8500 | 33801.0700 | 1893.62000 2014-01-26 00:00:00 | 1900.00000 | 1930.00000 | 1849.99999 | 1930.00000 | 53.2719 | 99630.2300 | 1870.22005 2014-01-27 00:00:00 | 1929.00000 | 1966.00000 | 1860.00000 | 1905.00000 | 53.8314 | 102441.6800 | 1903.01004 2014-01-28 00:00:00 | 1905.00000 | 1964.90000 | 1850.00000 | 1925.00001 | 61.0831 | 115944.3300 | 1898.14010 2014-01-29 00:00:00 | 1954.99999 | 2246.41000 | 1910.00001 | 1980.00000 | 62.1681 | 125690.1800 | 2021.77994 2014-01-30 00:00:00 | 1979.00000 | 2014.00000 | 1839.99999 | 1940.00003 | 93.9896 | 177731.5800 | 1890.96998 2014-01-31 00:00:00 | 1940.00002 | 1940.00002 | 1839.00000 | 1919.99999 | 98.9500 | 185128.5100 | 1870.93000 2014-02-01 00:00:00 | 1920.00000 | 1920.00000 | 1812.12430 | 1880.00000 | 36.1670 | 67201.5700 | 1858.08994 2014-02-02 00:00:00 | 1879.90000 | 1890.00000 | 1845.49999 | 1850.00000 | 10.1176 | 18963.7800 | 1874.32999 2014-02-03 00:00:00 | 1888.99999 | 1940.00003 | 1850.01000 | 1906.00000 | 39.7080 | 74895.2700 | 1886.14996 2014-02-04 00:00:00 | 1905.99999 | 1950.00000 | 1834.00000 | 1920.00001 | 82.5989 | 155677.3600 | 1884.73995 2014-02-05 00:00:00 | 1920.00000 | 1946.00000 | 1853.00000 | 1900.00000 | 61.3398 | 117049.1600 | 1908.20999 2014-02-06 00:00:00 | 1900.00000 | 1920.00000 | 1870.00000 | 1889.99999 | 53.5607 | 101403.8300 | 1893.25002 2014-02-07 00:00:00 | 1889.99999 | 1891.00000 | 1621.00100 | 1793.00000 | 135.6890 | 243640.4500 | 1795.57992 2014-02-08 00:00:00 | 1793.00000 | 1793.00000 | 1620.00000 | 1699.99900 | 54.8665 | 93508.4100 | 1704.28989 2014-02-09 00:00:00 | 1680.00000 | 1696.99000 | 1560.00000 | 1680.00000 | 35.6359 | 58605.6900 | 1644.56991 2014-02-10 00:00:00 | 1650.00001 | 1677.99999 | 1455.00000 | 1580.00000 | 126.5211 | 199584.5600 | 1577.48009 2014-02-11 00:00:00 | 1580.00000 | 1700.00000 | 1560.90000 | 1601.00001 | 127.1132 | 205679.3700 | 1618.08025 2014-02-12 00:00:00 | 1648.00000 | 1649.99995 | 1600.00000 | 1631.00000 | 66.0789 | 107300.2700 | 1623.81996 2014-02-13 00:00:00 | 1632.00000 | 1671.00000 | 1580.00000 | 1628.00000 | 98.6272 | 160740.6600 | 1629.77983 2014-02-14 00:00:00 | 1609.99000 | 1698.00000 | 1490.00000 | 1687.00000 | 98.4059 | 155706.7000 | 1582.28975 2014-02-15 00:00:00 | 1687.00000 | 1693.99999 | 1556.00000 | 1680.00000 | 24.0184 | 39397.9400 | 1640.31998 2014-02-16 00:00:00 | 1628.00000 | 1640.00000 | 1554.00000 | 1559.00000 | 25.9809 | 41191.9900 | 1585.47002 2014-02-17 00:00:00 | 1559.00010 | 1663.00000 | 1558.01000 | 1599.00000 | 61.8698 | 98319.2200 | 1589.12999 2014-02-18 00:00:00 | 1598.99999 | 1700.00000 | 1500.00000 | 1594.99000 | 128.8553 | 200372.5300 | 1555.01961 2014-02-19 00:00:00 | 1594.97000 | 1594.98000 | 1500.00000 | 1549.99999 | 110.2034 | 167404.5100 | 1519.05025 2014-02-20 00:00:00 | 1549.99999 | 1600.00000 | 1400.00000 | 1400.00000 | 165.9340 | 246106.7700 | 1483.16045 2014-02-21 00:00:00 | 1420.99999 | 1600.00000 | 1311.00001 | 1446.00001 | 82.5214 | 116907.3000 | 1416.69008 2014-02-22 00:00:00 | 1446.00001 | 1499.99880 | 1403.33000 | 1460.00000 | 25.0223 | 36064.4300 | 1441.29004 2014-02-23 00:00:00 | 1460.00000 | 1499.50000 | 1427.00000 | 1458.58000 | 29.7419 | 43565.2900 | 1464.78004 2014-02-24 00:00:00 | 1458.58000 | 1500.00000 | 1350.00000 | 1381.00000 | 61.6078 | 87240.3400 | 1416.05990 2014-02-25 00:00:00 | 1396.99000 | 1400.00000 | 1200.00000 | 1300.00000 | 94.9235 | 122029.9200 | 1285.56026 2014-02-26 00:00:00 | 1295.00000 | 1395.00000 | 1240.00000 | 1380.99999 | 70.6736 | 95282.8800 | 1348.21019 2014-02-27 00:00:00 | 1363.50000 | 1440.00000 | 1360.00000 | 1380.00001 | 62.1746 | 87059.9900 | 1400.25020 2014-02-28 00:00:00 | 1410.00000 | 1435.00000 | 1350.00020 | 1372.00001 | 45.5408 | 64025.4200 | 1405.89003 2014-03-01 00:00:00 | 1419.90880 | 1421.00000 | 1373.00001 | 1415.00000 | 9.0033 | 12635.3600 | 1403.42002 2014-03-02 00:00:00 | 1414.00000 | 1415.00000 | 1390.00263 | 1414.99900 | 7.2205 | 10134.3500 | 1403.55000 2014-03-03 00:00:00 | 1391.00001 | 1630.00000 | 1390.00263 | 1620.00000 | 35.5385 | 53560.4000 | 1507.10996 2014-03-04 00:00:00 | 1600.00000 | 1620.00000 | 1400.00000 | 1569.69997 | 52.8706 | 81572.5300 | 1542.87002 2014-03-05 00:00:00 | 1521.00000 | 1550.00000 | 1520.00000 | 1550.00000 | 18.5764 | 28535.1400 | 1536.09996 2014-03-06 00:00:00 | 1526.00476 | 1549.99999 | 1485.00000 | 1530.00000 | 29.9222 | 45454.5500 | 1519.09004 2014-03-07 00:00:00 | 1530.00000 | 1530.00000 | 1451.00001 | 1495.50000 | 48.7306 | 72542.2700 | 1488.64002 2014-03-08 00:00:00 | 1493.75000 | 1493.75000 | 1435.00000 | 1484.49997 | 11.0185 | 16211.5700 | 1471.30999 2014-03-09 00:00:00 | 1484.00000 | 1494.00000 | 1400.00000 | 1480.00000 | 15.9450 | 22917.0500 | 1437.26005 2014-03-10 00:00:00 | 1480.00000 | 1500.00000 | 1470.00000 | 1494.99999 | 32.3154 | 48254.9900 | 1493.24990 2014-03-11 00:00:00 | 1481.00000 | 1500.00000 | 1475.00000 | 1499.00000 | 30.4581 | 45446.8400 | 1492.10996 2014-03-12 00:00:00 | 1499.00000 | 1528.00000 | 1434.99999 | 1523.80000 | 73.7569 | 109585.7300 | 1485.76984 2014-03-13 00:00:00 | 1523.70000 | 1540.00000 | 1480.10000 | 1535.00000 | 22.8099 | 34529.8400 | 1513.81000 2014-03-14 00:00:00 | 1535.00000 | 1556.82278 | 1482.00000 | 1538.19000 | 76.3295 | 115826.2200 | 1517.44998 2014-03-15 00:00:00 | 1538.19000 | 1550.58900 | 1502.00000 | 1549.00000 | 15.9000 | 24273.8600 | 1526.66000 2014-03-16 00:00:00 | 1548.00000 | 1548.00000 | 1500.00000 | 1510.00000 | 25.3276 | 38419.1400 | 1516.88996 2014-03-17 00:00:00 | 1520.00000 | 1529.98000 | 1488.00001 | 1524.99000 | 43.8493 | 66010.6800 | 1505.39998 2014-03-18 00:00:00 | 1524.99000 | 1530.00000 | 1452.50000 | 1500.00000 | 86.9351 | 129634.2100 | 1491.16030 2014-03-19 00:00:00 | 1503.50000 | 1567.43000 | 1480.00000 | 1549.79999 | 63.1639 | 97197.8400 | 1538.82016 2014-03-20 00:00:00 | 1549.79993 | 1897.50000 | 1509.15000 | 1549.10999 | 37.9671 | 58240.7900 | 1533.97993 2014-03-21 00:00:00 | 1534.99994 | 1549.99998 | 1492.10000 | 1501.00000 | 42.3285 | 64380.4300 | 1520.96996 2014-03-22 00:00:00 | 1500.99999 | 1527.98998 | 1492.00000 | 1494.00000 | 23.4416 | 35294.7800 | 1505.65002 2014-03-23 00:00:00 | 1494.00000 | 1509.99998 | 1462.83161 | 1462.83161 | 18.0341 | 26790.3400 | 1485.54005 2014-03-24 00:00:00 | 1462.84000 | 1499.99000 | 1462.84000 | 1495.00000 | 58.4381 | 87163.4000 | 1491.54993 2014-03-25 00:00:00 | 1490.00000 | 1500.00000 | 1471.00010 | 1499.99000 | 49.9078 | 74564.2700 | 1494.03993 2014-03-26 00:00:00 | 1499.88888 | 1524.99999 | 1481.10000 | 1522.85000 | 33.7775 | 50817.9500 | 1504.48994 2014-03-27 00:00:00 | 1520.00000 | 1520.00000 | 1400.00000 | 1400.00000 | 181.9559 | 266496.2100 | 1464.61949 2014-03-28 00:00:00 | 1391.00000 | 1480.00000 | 1317.00002 | 1360.99999 | 105.8986 | 143504.2300 | 1355.10989 2014-03-29 00:00:00 | 1330.00001 | 1379.33000 | 1251.00000 | 1320.00000 | 26.4663 | 34947.6300 | 1320.45992 2014-03-30 00:00:00 | 1263.12345 | 1336.00000 | 1122.25000 | 1220.99800 | 42.9760 | 51017.7200 | 1187.11986 2014-03-31 00:00:00 | 1160.00000 | 1285.00000 | 1124.80000 | 1237.00000 | 51.4334 | 61640.4000 | 1198.45015 2014-04-01 00:00:00 | 1201.02001 | 1327.00000 | 1189.00000 | 1268.11441 | 62.0533 | 79116.7800 | 1274.98016 2014-04-02 00:00:00 | 1279.99998 | 1349.99998 | 1102.00000 | 1184.99999 | 130.6646 | 159430.4900 | 1220.15049 2014-04-03 00:00:00 | 1150.00001 | 1245.00000 | 1026.19999 | 1160.00001 | 99.2292 | 112254.9800 | 1131.26993 2014-04-04 00:00:00 | 1186.84000 | 1186.84000 | 1080.00000 | 1138.00000 | 54.7092 | 61736.5700 | 1128.44996 2014-04-05 00:00:00 | 1137.99999 | 1158.33000 | 1101.00000 | 1158.33000 | 21.8099 | 24645.3900 | 1130.01000