BRF Historical USD Price
Daily close · Aug 1, 2020 → Oct 6, 2021Daily price history
Aug 5, 2021 → Oct 6, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2021-08-31 | $0.00044647 | $0.00045661 | $0.00044456 | $0.00044844 | $0.00 |
| 2021-08-30 | $0.0004875 | $0.00048832 | $0.00044643 | $0.00044659 | $0.00 |
| 2021-08-29 | $0.00048898 | $0.00049587 | $0.00048007 | $0.00048844 | $0.00 |
| 2021-08-28 | $0.0004169 | $0.00049008 | $0.0004156 | $0.0004887 | $0.00 |
| 2021-08-27 | $0.00040092 | $0.00041716 | $0.00040041 | $0.00041665 | $2.10 |
| 2021-08-12 | $0.00043253 | $0.00043861 | $0.00040099 | $0.00042206 | $8.46 |
| 2021-08-11 | $0.00043291 | $0.00044351 | $0.00043113 | $0.00043365 | $8.69 |
| 2021-08-10 | $0.00046221 | $0.00046449 | $0.00042533 | $0.00043296 | $8.68 |
| 2021-08-09 | $0.00043861 | $0.00046391 | $0.00042911 | $0.00046298 | $9.28 |
| 2021-08-08 | $0.00044497 | $0.00045221 | $0.00043361 | $0.0004378 | $8.78 |
| 2021-08-07 | $0.00042802 | $0.00044618 | $0.00042695 | $0.00044618 | $8.95 |
| 2021-08-06 | $0.00040861 | $0.00043089 | $0.00039946 | $0.00042826 | $8.59 |
| 2021-08-05 | $0.00037731 | $0.00041299 | $0.0003731 | $0.00040849 | $8.19 |