Br (BR) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Br (BR) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Br cotiza a $0.51 con un rango de 24 horas de $0.51–$0.51 y $6.74M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.50
High
$0.51
Low
$0.51
Volume (24h)
$6.74M
Market Cap
$510.39M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | $0.50 | $0.51 | $0.51 | $0.51 | $0.51 | ++2.15% | $6.74M | — | — |
| Oct 22, 2026 | $0.49 | $0.53 | $0.44 | $0.48 | $0.51 | +4.42% | $119.65M | $57.52M | $59.77M |
| Oct 21, 2026 | $0.65 | $0.66 | $0.48 | $0.57 | $0.49 | -24.43% | $175.92M | $100.93M | $86.32M |
| Oct 20, 2026 | $0.71 | $0.75 | $0.55 | $0.65 | $0.65 | -8.81% | $659.05M | $438.88M | $329.19M |
| Oct 19, 2026 | $0.46 | $0.73 | $0.43 | $0.58 | $0.71 | +53.73% | $658.55M | $376.2M | $330.22M |
| Oct 18, 2026 | $0.45 | $0.55 | $0.39 | $0.47 | $0.46 | +2.45% | $295.22M | $133.54M | $143.69M |
| Oct 17, 2026 | $0.41 | $0.54 | $0.35 | $0.45 | $0.45 | +11.09% | $274.72M | $112.62M | $136M |
| Oct 16, 2026 | $0.36 | $0.49 | $0.29 | $0.39 | $0.40 | +12.33% | $349.74M | $141.12M | $175.58M |
| Oct 15, 2026 | $0.41 | $0.41 | $0.36 | $0.38 | $0.36 | -11.08% | $31.24M | $12M | $14.58M |
| Oct 14, 2026 | $0.42 | $0.44 | $0.40 | $0.42 | $0.41 | -4.33% | $26.1M | $10.94M | $12.8M |
| Oct 13, 2026 | $0.45 | $0.46 | $0.42 | $0.44 | $0.42 | -5.72% | $29.71M | $13M | $14.1M |
| Oct 12, 2026 | $0.49 | $0.49 | $0.44 | $0.46 | $0.45 | -7.64% | $49.61M | $22.57M | $24.09M |
| Oct 11, 2026 | $0.55 | $0.55 | $0.47 | $0.51 | $0.49 | -11.53% | $45.12M | $22.7M | $21.97M |
| Oct 10, 2026 | $0.52 | $0.57 | $0.47 | $0.52 | $0.55 | +5.42% | $63.25M | $32.05M | $30.91M |
| Oct 9, 2026 | $0.55 | $0.55 | $0.50 | $0.53 | $0.52 | -5.26% | $63.47M | $33.06M | $30.23M |
| Oct 8, 2026 | $0.50 | $0.57 | $0.48 | $0.53 | $0.55 | +11.03% | $121.56M | $62.15M | $60.73M |
| Oct 7, 2026 | $0.57 | $0.61 | $0.49 | $0.55 | $0.50 | -13.55% | $415.04M | $230.69M | $204.78M |
| Oct 6, 2026 | $0.44 | $0.68 | $0.39 | $0.53 | $0.57 | +30.05% | $898.26M | $506.36M | $445.05M |
| Oct 5, 2026 | $0.43 | $0.47 | $0.38 | $0.43 | $0.44 | +1.42% | $140.12M | $58.92M | $68.48M |
| Oct 4, 2026 | $0.53 | $0.54 | $0.43 | $0.48 | $0.43 | -17.59% | $127.2M | $60.6M | $62.83M |
| Oct 3, 2026 | $0.66 | $0.66 | $0.49 | $0.57 | $0.53 | -20.12% | $92.26M | $51.28M | $44.75M |
| Oct 2, 2026 | $0.72 | $0.72 | $0.62 | $0.67 | $0.66 | -8.91% | $31.59M | $21.4M | $15.02M |
| Oct 1, 2026 | $0.70 | $0.79 | $0.65 | $0.72 | $0.72 | +3.22% | $58.29M | $42.23M | $29.05M |
| Sep 30, 2026 | $0.82 | $0.82 | $0.69 | $0.76 | $0.70 | -14.60% | $41.48M | $31.1M | $19.94M |
| Sep 29, 2026 | $0.89 | $0.89 | $0.80 | $0.85 | $0.82 | -7.89% | $24.86M | $20.99M | $12.37M |
| Sep 28, 2026 | $0.93 | $0.96 | $0.88 | $0.92 | $0.89 | -3.79% | $32.79M | $30.02M | $16.52M |
| Sep 27, 2026 | $0.98 | $0.99 | $0.87 | $0.93 | $0.93 | -5.76% | $52.56M | $48.47M | $26.08M |
| Sep 26, 2026 | $0.92 | $1.08 | $0.82 | $0.95 | $0.98 | +6.67% | $155.34M | $149.13M | $79.83M |
| Sep 25, 2026 | $0.97 | $1.17 | $0.75 | $0.96 | $0.92 | -5.42% | $262.35M | $240.92M | $132.28M |
| Sep 24, 2026 | $1.08 | $1.12 | $0.97 | $1.04 | $0.97 | -9.45% | $65.13M | $67.91M | $33.19M |
| Sep 23, 2026 | $1.15 | $1.21 | $0.92 | $1.07 | $1.08 | -6.36% | $137.33M | $149.05M | $67.7M |
Br Historical Data FAQ
¿En qué se basan los datos históricos de Br?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Br.
¿Hasta dónde llega el historial de BR?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de BR y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Br?expand_more
En las últimas 24 horas Br se negoció entre $0.51 y $0.51, con el precio actual en $0.51. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Br Price & ChartsPrecio en vivo, gráfico y datos de mercadoBr MarketsTodos los pares y exchanges comparadosBr AnalyticsDistribución de precios, volumen y concentraciónBr Historical DataHistorial diario de precios y volumenBr ArbitrageMatriz de spreads entre exchangesBr Trading SignalsSeñales BUY/SELL con confianzaBr Funding RatesTasas de funding y APR comparadasBr NewsÚltimas noticias y análisis