Crypto exchange Binance

Market [unlinked] / BRL

Identifier on Binance: APEBRL
Date Price Volume Open Low High Close
2022-07-13 23.9887 BRL 6,212.9900 23.2600 BRL 23.0600 BRL 23.2700 BRL 24.7800 BRL
2022-07-12 23.3313 BRL 10,305.8700 23.2700 BRL 22.7700 BRL 22.8400 BRL 23.1500 BRL
2022-07-11 24.6422 BRL 5,539.0700 25.3300 BRL 23.1500 BRL 23.1500 BRL 23.1500 BRL
2022-07-10 25.5051 BRL 1,214.2100 26.6000 BRL 24.9500 BRL 25.2900 BRL 25.4800 BRL
2022-07-09 26.5532 BRL 3,071.3100 26.3500 BRL 26.2500 BRL 26.4300 BRL 26.6000 BRL
2022-07-08 26.8937 BRL 4,098.9400 27.3500 BRL 26.3100 BRL 26.6900 BRL 26.7900 BRL
2022-07-07 27.4078 BRL 72,622.3700 27.1900 BRL 26.6600 BRL 26.6600 BRL 27.4500 BRL
2022-07-06 27.1734 BRL 6,151.4800 26.4500 BRL 25.6900 BRL 25.8800 BRL 27.6400 BRL
2022-07-05 26.2404 BRL 7,388.1300 26.2200 BRL 24.8400 BRL 25.2800 BRL 27.1100 BRL
2022-07-04 25.3996 BRL 38,573.2900 24.3000 BRL 23.6500 BRL 23.8000 BRL 26.4000 BRL
2022-07-03 24.3819 BRL 195.9100 24.0700 BRL 23.7800 BRL 23.7800 BRL 24.1200 BRL
2022-07-02 23.7555 BRL 4,070.2700 24.3000 BRL 23.3500 BRL 23.4300 BRL 24.2500 BRL
2022-07-01 24.2777 BRL 82,838.1300 25.0300 BRL 22.9600 BRL 23.1900 BRL 24.5100 BRL
2022-06-30 22.9343 BRL 3,426.0800 24.6100 BRL 21.9800 BRL 22.3700 BRL 23.7500 BRL
2022-06-29 25.2960 BRL 7,507.4900 26.0900 BRL 24.2000 BRL 24.4700 BRL 24.9700 BRL
2022-06-28 27.1995 BRL 11,205.0600 26.6200 BRL 24.6000 BRL 25.7200 BRL 26.3900 BRL
2022-06-27 25.6172 BRL 5,866.0700 24.8200 BRL 24.0300 BRL 25.1700 BRL 27.2600 BRL
2022-06-26 26.3330 BRL 12,956.1000 23.8300 BRL 23.8200 BRL 25.3400 BRL 24.9800 BRL
2022-06-25 23.5414 BRL 7,005.1900 23.5800 BRL 22.6000 BRL 22.7200 BRL 23.4700 BRL
2022-06-24 23.5720 BRL 5,927.0200 23.2800 BRL 22.8800 BRL 23.1100 BRL 23.7700 BRL
2022-06-23 22.3682 BRL 8,010.9500 20.8300 BRL 20.8300 BRL 21.5000 BRL 23.0500 BRL
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