BRF Historical USD Price
Daily close · Aug 14, 2020 → Oct 24, 2021Daily price history
Sep 1, 2021 → Oct 24, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-24 | $0.00061291 | $0.00061407 | $0.00059722 | $0.00060949 | $61.04 |
| 2021-10-23 | $0.00060695 | $0.00061697 | $0.0006001 | $0.00061276 | $61.37 |
| 2021-10-22 | $0.00062213 | $0.0006364 | $0.00060327 | $0.00060707 | $60.80 |
| 2021-10-21 | $0.00065903 | $0.00066364 | $0.00062234 | $0.00062295 | $62.39 |
| 2021-10-20 | $0.00064266 | $0.00066653 | $0.0006366 | $0.00065907 | $66.01 |
| 2021-10-19 | $0.00062008 | $0.00064386 | $0.0006174 | $0.00064272 | $64.37 |
| 2021-10-18 | $0.00061561 | $0.00062512 | $0.0006024 | $0.00061981 | $62.07 |
| 2021-10-17 | $0.00060882 | $0.00061578 | $0.00059425 | $0.00061578 | $61.67 |
| 2021-10-16 | $0.00061265 | $0.00061841 | $0.00059977 | $0.00060886 | $60.98 |
| 2021-10-15 | $0.00057207 | $0.00062069 | $0.00056818 | $0.00061218 | $123.60 |
| 2021-10-14 | $0.00057255 | $0.00058223 | $0.0005687 | $0.00057217 | $0.00 |
| 2021-10-13 | $0.00056044 | $0.00057468 | $0.00056044 | $0.00057258 | $44.63 |
| 2021-10-07 | $0.00055034 | $0.00055034 | $0.00053415 | $0.00054054 | $0.00 |
| 2021-10-06 | $0.00050897 | $0.00055189 | $0.00049801 | $0.00055086 | $0.00 |
| 2021-10-05 | $0.0004881 | $0.00051175 | $0.00048513 | $0.00050956 | $0.00 |
| 2021-10-04 | $0.0004787 | $0.00049022 | $0.00046513 | $0.00048803 | $0.00 |
| 2021-10-03 | $0.00047403 | $0.00048711 | $0.00047016 | $0.00047865 | $0.00 |
| 2021-10-02 | $0.00047819 | $0.00047903 | $0.00047201 | $0.00047426 | $0.00 |
| 2021-10-01 | $0.00043688 | $0.00048059 | $0.00043281 | $0.00047775 | $0.00 |
| 2021-09-30 | $0.00041534 | $0.000439 | $0.00041468 | $0.00043679 | $0.00 |
| 2021-09-29 | $0.0004103 | $0.0004244 | $0.00040875 | $0.00041521 | $2.47 |
| 2021-09-28 | $0.00041876 | $0.00042371 | $0.00040993 | $0.00041038 | $1.23 |
| 2021-09-08 | $0.00046808 | $0.0004727 | $0.00044589 | $0.00046025 | $0.07 |
| 2021-09-07 | $0.00052655 | $0.00052858 | $0.00045015 | $0.00046775 | $0.07 |
| 2021-09-06 | $0.0005175 | $0.00052684 | $0.00049012 | $0.00052649 | $0.08 |
| 2021-09-05 | $0.00049917 | $0.00051826 | $0.00049525 | $0.00051739 | $0.08 |
| 2021-09-04 | $0.00047465 | $0.00050481 | $0.00047154 | $0.00049943 | $0.07 |
| 2021-09-03 | $0.00046825 | $0.00049697 | $0.00046038 | $0.000475 | $0.07 |
| 2021-09-02 | $0.00046419 | $0.00047738 | $0.00046292 | $0.00046865 | $0.07 |
| 2021-09-01 | $0.00044717 | $0.00046421 | $0.00044251 | $0.00046362 | $0.07 |