Crypto exchange Binance

Market [unlinked] / BRL

Identifier on Binance: APEBRL
Date Price Volume Open Low High Close
2022-06-22 21.6884 BRL 8,581.2200 22.3100 BRL 20.7000 BRL 21.1800 BRL 20.7000 BRL
2022-06-21 23.8883 BRL 13,624.9200 23.2600 BRL 22.4000 BRL 22.7500 BRL 22.8400 BRL
2022-06-20 22.7153 BRL 12,308.5800 21.8300 BRL 20.0200 BRL 20.6200 BRL 23.5300 BRL
2022-06-19 20.2331 BRL 15,040.1100 18.9600 BRL 17.6700 BRL 17.7800 BRL 21.1300 BRL
2022-06-18 17.1456 BRL 102,362.0600 19.3200 BRL 16.2900 BRL 17.4300 BRL 19.2100 BRL
2022-06-17 18.3528 BRL 13,369.7500 17.2800 BRL 17.0100 BRL 17.7500 BRL 19.4200 BRL
2022-06-16 21.3134 BRL 622,543.3800 21.4400 BRL 16.9800 BRL 17.6000 BRL 17.2200 BRL
2022-06-15 17.5371 BRL 18,977.1400 18.7100 BRL 15.5900 BRL 16.4900 BRL 21.1600 BRL
2022-06-14 18.5513 BRL 13,782.5300 18.2300 BRL 16.9000 BRL 17.8600 BRL 18.1400 BRL
2022-06-13 18.0904 BRL 20,595.1000 19.9700 BRL 16.6100 BRL 17.2800 BRL 17.2800 BRL
2022-06-12 21.9726 BRL 159,365.6400 24.1400 BRL 19.8100 BRL 20.2300 BRL 19.8900 BRL
2022-06-11 25.2203 BRL 6,707.9500 25.9100 BRL 23.4200 BRL 24.0100 BRL 23.9500 BRL
2022-06-10 26.7238 BRL 10,258.2600 28.0000 BRL 25.8500 BRL 26.1800 BRL 26.0600 BRL
2022-06-09 28.4664 BRL 10,459.2500 28.0500 BRL 27.5200 BRL 28.2400 BRL 28.1700 BRL
2022-06-08 29.0423 BRL 8,933.3400 29.3100 BRL 27.9000 BRL 28.3900 BRL 28.0000 BRL
2022-06-07 29.5953 BRL 15,906.4200 30.4800 BRL 28.3500 BRL 28.8400 BRL 29.5800 BRL
2022-06-06 30.1876 BRL 41,741.3000 29.5800 BRL 29.4000 BRL 29.8600 BRL 30.3100 BRL
2022-06-05 29.5821 BRL 4,883.4500 29.8600 BRL 29.0900 BRL 29.3200 BRL 29.3100 BRL
2022-06-04 29.6110 BRL 10,521.9400 29.5700 BRL 28.8900 BRL 29.2500 BRL 29.7900 BRL
2022-06-03 29.6026 BRL 9,227.7500 30.8600 BRL 28.9000 BRL 29.3100 BRL 29.5900 BRL
2022-06-02 29.8088 BRL 5,070.1900 29.5100 BRL 28.7700 BRL 29.5100 BRL 31.0600 BRL
2022-06-01 31.2470 BRL 5,619.8700 32.6100 BRL 28.9300 BRL 29.5600 BRL 29.7600 BRL
2022-05-31 32.8393 BRL 7,794.4800 34.4900 BRL 31.1000 BRL 32.1300 BRL 32.6300 BRL
2022-05-30 33.0528 BRL 7,632.8900 29.5800 BRL 29.3700 BRL 29.5800 BRL 34.5100 BRL
2022-05-29 29.4701 BRL 3,063.8700 29.6200 BRL 28.5800 BRL 28.8900 BRL 29.7700 BRL
2022-05-28 29.8107 BRL 1,784.4300 29.0300 BRL 28.8100 BRL 29.3100 BRL 29.7700 BRL
2022-05-27 29.4017 BRL 5,627.5600 30.9700 BRL 27.9200 BRL 29.0300 BRL 28.9800 BRL
2022-05-26 32.9929 BRL 44,013.3400 35.6700 BRL 30.4100 BRL 31.2500 BRL 31.3700 BRL
2022-05-25 36.3572 BRL 83,398.9500 36.3500 BRL 35.1500 BRL 35.6800 BRL 35.5800 BRL
2022-05-24 36.0852 BRL 3,576.1000 37.9000 BRL 33.8900 BRL 34.8500 BRL 36.5200 BRL
2022-05-23 39.6089 BRL 7,518.8100 39.3100 BRL 36.9800 BRL 37.9000 BRL 37.4300 BRL
2022-05-22 39.3301 BRL 2,409.1300 39.5700 BRL 38.2200 BRL 38.2900 BRL 39.5100 BRL
2022-05-21 39.1181 BRL 2,607.1000 37.9200 BRL 37.2100 BRL 37.9700 BRL 39.8300 BRL
2022-05-20 39.3496 BRL 11,606.8200 40.4000 BRL 36.8900 BRL 37.6200 BRL 38.7300 BRL
2022-05-19 39.2281 BRL 6,156.2300 40.1200 BRL 37.3500 BRL 38.2300 BRL 39.8400 BRL
2022-05-18 41.6209 BRL 6,926.7400 44.0000 BRL 38.0500 BRL 39.6200 BRL 39.5100 BRL
2022-05-17 43.5462 BRL 12,936.0900 41.3300 BRL 40.6100 BRL 42.3400 BRL 44.2800 BRL
2022-05-16 41.9966 BRL 9,045.2500 46.5600 BRL 40.0200 BRL 41.1500 BRL 41.1500 BRL
2022-05-15 44.0946 BRL 9,637.9700 44.0700 BRL 41.2000 BRL 42.4600 BRL 46.2600 BRL
2022-05-14 41.1480 BRL 36,672.4300 44.7500 BRL 37.2900 BRL 38.9400 BRL 45.1900 BRL
2022-05-13 45.6935 BRL 27,682.9600 40.4900 BRL 40.0000 BRL 44.6500 BRL 44.9200 BRL
2022-05-12 39.2409 BRL 79,596.3600 30.1100 BRL 27.0000 BRL 31.9100 BRL 39.1900 BRL
2022-05-11 34.7005 BRL 21,937.9100 46.8200 BRL 26.2600 BRL 30.2400 BRL 28.7000 BRL
2022-05-10 47.2738 BRL 25,237.6700 43.0000 BRL 40.0300 BRL 44.9100 BRL 46.0000 BRL
2022-05-09 51.2628 BRL 19,156.0700 57.8000 BRL 44.0000 BRL 48.4200 BRL 44.0000 BRL
2022-05-08 59.7028 BRL 7,608.3100 63.4000 BRL 56.3000 BRL 57.3600 BRL 57.3600 BRL
2022-05-07 65.4195 BRL 10,042.9800 68.0200 BRL 62.1300 BRL 63.8700 BRL 63.5300 BRL
2022-05-06 67.6603 BRL 12,616.0900 69.3000 BRL 65.0300 BRL 67.8200 BRL 68.1700 BRL
2022-05-05 72.5683 BRL 23,474.1900 77.0800 BRL 65.5000 BRL 69.7000 BRL 69.1500 BRL
2022-05-04 78.6308 BRL 28,583.4600 70.7900 BRL 69.6900 BRL 71.1500 BRL 76.9400 BRL