Crypto exchange Binance

Market [unlinked] / BRL

Identifier on Binance: APEBRL
Date Price Volume Open Low High Close
2022-09-29 28.6115 BRL 2,289.2500 28.8500 BRL 28.5100 BRL 28.6000 BRL 28.6000 BRL
2022-09-28 28.5793 BRL 1,583.0800 29.1600 BRL 27.6700 BRL 28.2700 BRL 28.8900 BRL
2022-09-27 29.7411 BRL 4,093.6400 29.2900 BRL 28.2700 BRL 28.6500 BRL 29.1600 BRL
2022-09-26 29.2199 BRL 1,488.0600 29.9200 BRL 27.9900 BRL 28.5800 BRL 29.3300 BRL
2022-09-25 28.8940 BRL 2,925.1000 28.3600 BRL 27.9800 BRL 28.4400 BRL 29.7200 BRL
2022-09-24 30.1363 BRL 114,451.4800 29.4000 BRL 28.2200 BRL 28.6900 BRL 28.2200 BRL
2022-09-23 29.3894 BRL 4,370.5100 31.5000 BRL 28.5200 BRL 29.0300 BRL 29.9100 BRL
2022-09-22 30.1999 BRL 4,519.7700 30.0300 BRL 29.2600 BRL 29.3100 BRL 30.9100 BRL
2022-09-21 30.5763 BRL 8,081.3800 29.9800 BRL 28.9600 BRL 29.4000 BRL 29.7100 BRL
2022-09-20 30.1641 BRL 184,604.2500 30.5700 BRL 28.9800 BRL 29.1200 BRL 29.2900 BRL
2022-09-19 29.2646 BRL 8,529.0900 27.0300 BRL 26.3200 BRL 26.6500 BRL 30.7300 BRL
2022-09-18 27.5923 BRL 40,826.5700 29.9900 BRL 26.6800 BRL 27.0400 BRL 27.0400 BRL
2022-09-17 26.9013 BRL 6,912.5900 24.7500 BRL 24.7500 BRL 24.9700 BRL 29.8500 BRL
2022-09-16 24.9685 BRL 7,165.5900 25.8500 BRL 24.2000 BRL 24.5000 BRL 24.6100 BRL
2022-09-15 26.6240 BRL 131,353.2700 26.2400 BRL 25.7400 BRL 25.7400 BRL 25.7700 BRL
2022-09-14 26.2202 BRL 4,129.3400 26.7500 BRL 25.2800 BRL 25.6400 BRL 26.6400 BRL
2022-09-13 28.1268 BRL 7,343.8500 28.0800 BRL 26.2700 BRL 26.8400 BRL 27.2500 BRL
2022-09-12 28.1356 BRL 6,996.7500 29.3300 BRL 26.9100 BRL 27.4300 BRL 27.9800 BRL
2022-09-11 28.6576 BRL 10,058.9700 26.5000 BRL 25.9200 BRL 26.0800 BRL 29.2100 BRL
2022-09-10 26.0131 BRL 1,634.7800 26.2600 BRL 25.3100 BRL 25.7300 BRL 26.2700 BRL
2022-09-09 25.7424 BRL 15,064.3600 23.5000 BRL 23.4800 BRL 23.5200 BRL 25.9500 BRL
2022-09-08 23.5288 BRL 38,711.3600 23.3900 BRL 22.7800 BRL 23.0400 BRL 23.4800 BRL
2022-09-07 22.6073 BRL 7,282.4200 22.5000 BRL 21.9700 BRL 22.3900 BRL 23.2500 BRL
2022-09-06 23.8921 BRL 6,396.5300 24.7500 BRL 22.6600 BRL 22.7700 BRL 22.7400 BRL
2022-09-05 24.5406 BRL 2,970.5200 25.0900 BRL 24.0900 BRL 24.3200 BRL 24.4400 BRL
2022-09-04 24.8573 BRL 2,358.8400 24.8000 BRL 24.4300 BRL 24.4300 BRL 24.9300 BRL
2022-09-03 24.5634 BRL 1,192.6600 24.4400 BRL 24.2100 BRL 24.2200 BRL 24.6500 BRL
2022-09-02 24.9178 BRL 6,969.4500 24.9300 BRL 24.1700 BRL 24.3400 BRL 24.4700 BRL
2022-09-01 24.7540 BRL 78,430.1100 24.7400 BRL 23.9900 BRL 24.1500 BRL 24.9400 BRL
2022-08-31 25.1422 BRL 18,042.0500 24.7500 BRL 24.5000 BRL 24.6900 BRL 24.5000 BRL
2022-08-30 24.8782 BRL 12,855.1700 25.1900 BRL 23.7900 BRL 24.1800 BRL 24.9500 BRL
2022-08-29 24.5352 BRL 12,750.1200 23.7900 BRL 23.5200 BRL 24.0100 BRL 24.9700 BRL
2022-08-28 24.6104 BRL 3,894.2400 24.1400 BRL 23.7400 BRL 24.1500 BRL 24.1400 BRL
2022-08-27 24.2489 BRL 2,301.2400 24.3300 BRL 23.8400 BRL 24.0500 BRL 24.1300 BRL
2022-08-26 26.5031 BRL 215,318.3600 27.2400 BRL 24.5200 BRL 25.1900 BRL 24.5200 BRL
2022-08-25 27.4177 BRL 3,787.0900 27.7800 BRL 26.6200 BRL 27.0400 BRL 27.2600 BRL
2022-08-24 28.1124 BRL 673,491.3400 26.7200 BRL 26.0500 BRL 26.2100 BRL 27.4800 BRL
2022-08-23 26.7846 BRL 1,559.3200 27.0700 BRL 26.2000 BRL 26.2200 BRL 27.1900 BRL
2022-08-22 26.2121 BRL 4,030.0700 27.1300 BRL 25.6600 BRL 25.9700 BRL 26.4500 BRL
2022-08-21 26.7531 BRL 2,955.5600 26.5500 BRL 24.6100 BRL 25.9500 BRL 26.9600 BRL
2022-08-20 25.7856 BRL 42,455.3400 26.7000 BRL 24.3100 BRL 26.1400 BRL 26.1800 BRL
2022-08-19 28.2612 BRL 8,004.5800 29.9900 BRL 25.9900 BRL 27.0600 BRL 26.1300 BRL
2022-08-18 32.2103 BRL 3,594.8600 31.6500 BRL 31.0500 BRL 31.8300 BRL 31.0500 BRL
2022-08-17 31.9838 BRL 3,947.5500 31.9600 BRL 30.2800 BRL 31.3600 BRL 31.5100 BRL
2022-08-16 32.0000 BRL 5,939.0000 31.7300 BRL 31.3600 BRL 31.5700 BRL 31.5700 BRL
2022-08-15 32.7741 BRL 7,011.6300 32.5800 BRL 31.1900 BRL 31.6900 BRL 31.6900 BRL
2022-08-14 33.5484 BRL 17,404.7600 34.0000 BRL 32.4200 BRL 32.7600 BRL 32.4200 BRL
2022-08-13 35.2611 BRL 5,071.4900 35.8200 BRL 34.6000 BRL 34.9100 BRL 34.9500 BRL
2022-08-12 35.6108 BRL 6,214.5100 35.6000 BRL 34.9600 BRL 35.2100 BRL 35.2800 BRL
2022-08-11 35.8990 BRL 10,299.9100 36.3300 BRL 35.2000 BRL 35.6600 BRL 35.6300 BRL