Identifier on Binance: ETCBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
202.4210 BRL |
11.5000 ETC |
201.2000 BRL |
201.2000 BRL |
202.4000 BRL |
202.4000 BRL |
| 2021-12-16 |
207.0750 BRL |
431.0400 ETC |
205.9000 BRL |
201.8000 BRL |
202.7000 BRL |
202.4000 BRL |
| 2021-12-15 |
201.5794 BRL |
1,223.6500 ETC |
202.4000 BRL |
191.4000 BRL |
193.4000 BRL |
206.2000 BRL |
| 2021-12-14 |
200.2261 BRL |
1,077.8900 ETC |
196.3000 BRL |
193.9000 BRL |
193.9000 BRL |
202.4000 BRL |
| 2021-12-13 |
202.3568 BRL |
555.6300 ETC |
215.0000 BRL |
192.7000 BRL |
196.7000 BRL |
196.0000 BRL |
| 2021-12-12 |
212.9412 BRL |
164.9900 ETC |
214.6000 BRL |
209.0000 BRL |
210.1000 BRL |
214.3000 BRL |
| 2021-12-11 |
212.3983 BRL |
1,038.6900 ETC |
206.9000 BRL |
203.0000 BRL |
208.8000 BRL |
215.3000 BRL |
| 2021-12-10 |
212.8342 BRL |
868.1400 ETC |
211.6000 BRL |
205.9000 BRL |
208.0000 BRL |
210.8000 BRL |
| 2021-12-09 |
222.0172 BRL |
702.3000 ETC |
229.7000 BRL |
211.2000 BRL |
214.2000 BRL |
214.6000 BRL |
| 2021-12-08 |
229.2703 BRL |
3,002.5600 ETC |
221.9000 BRL |
220.0000 BRL |
224.0000 BRL |
230.1000 BRL |
| 2021-12-07 |
226.0155 BRL |
1,848.1800 ETC |
225.2000 BRL |
220.0000 BRL |
222.1000 BRL |
222.8000 BRL |
| 2021-12-06 |
214.5173 BRL |
4,058.9300 ETC |
221.4000 BRL |
202.4000 BRL |
206.9000 BRL |
227.1000 BRL |
| 2021-12-05 |
222.8964 BRL |
6,277.2500 ETC |
227.6000 BRL |
211.5000 BRL |
220.9000 BRL |
223.2000 BRL |
| 2021-12-04 |
213.1186 BRL |
9,794.5100 ETC |
258.2000 BRL |
163.2000 BRL |
206.7000 BRL |
226.2000 BRL |
| 2021-12-03 |
261.4371 BRL |
999.9300 ETC |
268.3000 BRL |
250.9000 BRL |
258.7000 BRL |
258.7000 BRL |
| 2021-12-02 |
269.6258 BRL |
650.3300 ETC |
273.1000 BRL |
265.4000 BRL |
268.0000 BRL |
268.1000 BRL |
| 2021-12-01 |
275.7695 BRL |
1,043.2000 ETC |
274.5000 BRL |
269.9000 BRL |
272.4000 BRL |
272.6000 BRL |
| 2021-11-30 |
276.6373 BRL |
41,033.2800 ETC |
273.5000 BRL |
265.4000 BRL |
268.3000 BRL |
276.1000 BRL |
| 2021-11-29 |
270.9752 BRL |
830.8800 ETC |
270.0000 BRL |
266.5000 BRL |
268.2000 BRL |
275.4000 BRL |
| 2021-11-28 |
261.0049 BRL |
411.3300 ETC |
265.8000 BRL |
254.0000 BRL |
260.0000 BRL |
268.6000 BRL |
| 2021-11-27 |
267.8568 BRL |
670.8800 ETC |
264.8000 BRL |
263.9000 BRL |
266.3000 BRL |
264.3000 BRL |
| 2021-11-26 |
265.2099 BRL |
3,032.0400 ETC |
286.8000 BRL |
254.9000 BRL |
263.4000 BRL |
266.4000 BRL |
| 2021-11-25 |
292.8793 BRL |
4,842.8200 ETC |
274.0000 BRL |
273.1000 BRL |
273.7000 BRL |
284.7000 BRL |
| 2021-11-24 |
272.1598 BRL |
378.0500 ETC |
281.9000 BRL |
268.0000 BRL |
269.7000 BRL |
274.0000 BRL |
| 2021-11-23 |
279.8217 BRL |
364.9100 ETC |
275.8000 BRL |
272.4000 BRL |
274.8000 BRL |
279.2000 BRL |
| 2021-11-22 |
277.5747 BRL |
435.3800 ETC |
287.3000 BRL |
270.0000 BRL |
273.6000 BRL |
276.5000 BRL |
| 2021-11-21 |
289.5198 BRL |
243.3900 ETC |
290.0000 BRL |
284.7000 BRL |
285.0000 BRL |
289.3000 BRL |
| 2021-11-20 |
285.9401 BRL |
289.9100 ETC |
288.9000 BRL |
279.9000 BRL |
282.3000 BRL |
290.0000 BRL |
| 2021-11-19 |
280.2848 BRL |
642.9600 ETC |
273.9000 BRL |
270.8000 BRL |
274.0000 BRL |
286.7000 BRL |
| 2021-11-18 |
277.3708 BRL |
689.2500 ETC |
285.8000 BRL |
264.3000 BRL |
271.8000 BRL |
271.7000 BRL |
| 2021-11-17 |
281.9247 BRL |
740.7900 ETC |
283.1000 BRL |
275.0000 BRL |
278.6000 BRL |
283.9000 BRL |
| 2021-11-16 |
283.1296 BRL |
2,882.7400 ETC |
302.9000 BRL |
265.2000 BRL |
282.1000 BRL |
285.8000 BRL |
| 2021-11-15 |
307.4116 BRL |
631.6300 ETC |
310.6000 BRL |
301.7000 BRL |
304.3000 BRL |
304.4000 BRL |
| 2021-11-14 |
307.3345 BRL |
136.6700 ETC |
312.0000 BRL |
303.5000 BRL |
305.2000 BRL |
308.7000 BRL |
| 2021-11-13 |
309.2865 BRL |
503.6400 ETC |
307.2000 BRL |
303.7000 BRL |
305.5000 BRL |
313.0000 BRL |
| 2021-11-12 |
305.9019 BRL |
1,035.7400 ETC |
309.5000 BRL |
295.7000 BRL |
301.0000 BRL |
306.0000 BRL |
| 2021-11-11 |
314.4544 BRL |
1,131.2400 ETC |
314.0000 BRL |
309.7000 BRL |
313.4000 BRL |
314.2000 BRL |
| 2021-11-10 |
334.6165 BRL |
4,652.4800 ETC |
339.6000 BRL |
292.9000 BRL |
318.5000 BRL |
310.8000 BRL |
| 2021-11-09 |
342.8253 BRL |
12,560.7200 ETC |
315.2000 BRL |
311.9000 BRL |
322.0000 BRL |
338.7000 BRL |
| 2021-11-08 |
307.0808 BRL |
368.7600 ETC |
302.1000 BRL |
302.1000 BRL |
305.3000 BRL |
313.7000 BRL |
| 2021-11-07 |
301.9353 BRL |
460.8700 ETC |
295.5000 BRL |
295.5000 BRL |
296.1000 BRL |
301.5000 BRL |
| 2021-11-06 |
292.1232 BRL |
729.4100 ETC |
298.7000 BRL |
285.0000 BRL |
291.0000 BRL |
295.8000 BRL |
| 2021-11-05 |
302.6538 BRL |
111,305.3500 ETC |
303.7000 BRL |
294.3000 BRL |
297.0000 BRL |
298.1000 BRL |
| 2021-11-04 |
303.1968 BRL |
476.8900 ETC |
313.2000 BRL |
296.6000 BRL |
303.3000 BRL |
304.4000 BRL |
| 2021-11-03 |
315.7718 BRL |
1,723.6000 ETC |
314.0000 BRL |
304.7000 BRL |
307.6000 BRL |
312.9000 BRL |
| 2021-11-02 |
311.6091 BRL |
374.3500 ETC |
308.1000 BRL |
305.7000 BRL |
306.9000 BRL |
312.6000 BRL |
| 2021-11-01 |
306.8781 BRL |
1,207.9300 ETC |
310.0000 BRL |
300.2000 BRL |
303.9000 BRL |
308.1000 BRL |
| 2021-10-31 |
320.0763 BRL |
8,582.4700 ETC |
302.3000 BRL |
298.6000 BRL |
301.7000 BRL |
310.7000 BRL |
| 2021-10-30 |
301.7555 BRL |
571.2600 ETC |
307.4000 BRL |
295.3000 BRL |
299.7000 BRL |
299.6000 BRL |
| 2021-10-29 |
301.4497 BRL |
730.1000 ETC |
298.4000 BRL |
293.9000 BRL |
296.0000 BRL |
305.3000 BRL |