Identifier on Binance: ETCBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-28 |
287.7104 BRL |
2,183.8500 ETC |
275.6000 BRL |
273.6000 BRL |
276.9000 BRL |
294.7000 BRL |
| 2021-10-27 |
273.1435 BRL |
5,136.6500 ETC |
303.7000 BRL |
238.1000 BRL |
277.1000 BRL |
274.6000 BRL |
| 2021-10-26 |
309.4231 BRL |
779.7900 ETC |
310.3000 BRL |
303.3000 BRL |
305.2000 BRL |
305.2000 BRL |
| 2021-10-25 |
314.2896 BRL |
668.4900 ETC |
312.2000 BRL |
308.0000 BRL |
309.0000 BRL |
309.9000 BRL |
| 2021-10-24 |
311.9237 BRL |
239.2700 ETC |
318.4000 BRL |
306.0000 BRL |
308.9000 BRL |
312.5000 BRL |
| 2021-10-23 |
312.3658 BRL |
1,025.7600 ETC |
309.7000 BRL |
307.7000 BRL |
311.0000 BRL |
318.4000 BRL |
| 2021-10-22 |
313.0720 BRL |
1,505.9900 ETC |
317.0000 BRL |
305.4000 BRL |
309.2000 BRL |
309.5000 BRL |
| 2021-10-21 |
322.5740 BRL |
2,407.6200 ETC |
310.1000 BRL |
309.7000 BRL |
312.5000 BRL |
315.8000 BRL |
| 2021-10-20 |
302.2973 BRL |
1,207.4100 ETC |
295.6000 BRL |
292.9000 BRL |
292.9000 BRL |
311.5000 BRL |
| 2021-10-19 |
293.0322 BRL |
457.0100 ETC |
290.2000 BRL |
289.0000 BRL |
291.9000 BRL |
295.5000 BRL |
| 2021-10-18 |
292.6794 BRL |
605.4600 ETC |
292.0000 BRL |
288.9000 BRL |
289.6000 BRL |
290.1000 BRL |
| 2021-10-17 |
295.2369 BRL |
600.9300 ETC |
297.9000 BRL |
278.8000 BRL |
289.7000 BRL |
291.5000 BRL |
| 2021-10-16 |
300.6343 BRL |
375.9300 ETC |
299.3000 BRL |
296.2000 BRL |
297.4000 BRL |
299.1000 BRL |
| 2021-10-15 |
304.6704 BRL |
2,030.5600 ETC |
302.9000 BRL |
291.9000 BRL |
294.7000 BRL |
300.3000 BRL |
| 2021-10-14 |
299.8693 BRL |
649.9900 ETC |
297.0000 BRL |
294.6000 BRL |
295.5000 BRL |
302.5000 BRL |
| 2021-10-13 |
292.6541 BRL |
902.2900 ETC |
293.8000 BRL |
287.8000 BRL |
289.2000 BRL |
295.1000 BRL |
| 2021-10-12 |
290.5845 BRL |
321.5500 ETC |
298.6000 BRL |
284.5000 BRL |
287.2000 BRL |
294.6000 BRL |
| 2021-10-11 |
299.1725 BRL |
686.6700 ETC |
293.0000 BRL |
290.0000 BRL |
296.4000 BRL |
299.2000 BRL |
| 2021-10-10 |
303.7480 BRL |
475.3700 ETC |
306.3000 BRL |
300.4000 BRL |
302.5000 BRL |
304.4000 BRL |
| 2021-10-09 |
311.1022 BRL |
878.8600 ETC |
296.5000 BRL |
296.5000 BRL |
298.4000 BRL |
310.2000 BRL |
| 2021-10-08 |
299.2150 BRL |
635.7900 ETC |
300.0000 BRL |
294.1000 BRL |
295.3000 BRL |
298.5000 BRL |
| 2021-10-07 |
300.3101 BRL |
1,532.5700 ETC |
303.2000 BRL |
292.1000 BRL |
295.1000 BRL |
301.0000 BRL |
| 2021-10-06 |
299.2373 BRL |
2,403.9700 ETC |
297.8000 BRL |
280.0000 BRL |
282.5000 BRL |
299.4000 BRL |
| 2021-10-05 |
293.1612 BRL |
1,933.1900 ETC |
286.9000 BRL |
285.3000 BRL |
290.0000 BRL |
299.6000 BRL |
| 2021-10-04 |
280.7009 BRL |
1,538.3600 ETC |
287.4000 BRL |
274.5000 BRL |
277.6000 BRL |
286.0000 BRL |
| 2021-10-03 |
288.1192 BRL |
3,069.8600 ETC |
287.0000 BRL |
278.8000 BRL |
283.8000 BRL |
285.7000 BRL |
| 2021-10-02 |
288.4874 BRL |
3,346.1900 ETC |
277.8000 BRL |
275.9000 BRL |
284.2000 BRL |
291.2000 BRL |
| 2021-10-01 |
274.4673 BRL |
1,875.3300 ETC |
256.5000 BRL |
253.4000 BRL |
254.2000 BRL |
275.4000 BRL |
| 2021-09-30 |
252.5303 BRL |
244.4600 ETC |
248.1000 BRL |
248.1000 BRL |
251.2000 BRL |
253.0000 BRL |
| 2021-09-29 |
251.0122 BRL |
401.9600 ETC |
245.9000 BRL |
244.3000 BRL |
245.6000 BRL |
247.2000 BRL |
| 2021-09-28 |
254.5651 BRL |
1,744.6000 ETC |
246.2000 BRL |
245.0000 BRL |
245.6000 BRL |
246.4000 BRL |
| 2021-09-27 |
251.9683 BRL |
202.5100 ETC |
251.9000 BRL |
248.6000 BRL |
249.0000 BRL |
253.0000 BRL |
| 2021-09-26 |
246.9423 BRL |
840.8800 ETC |
255.0000 BRL |
238.2000 BRL |
242.4000 BRL |
251.2000 BRL |
| 2021-09-25 |
260.6361 BRL |
570.9800 ETC |
256.9000 BRL |
249.3000 BRL |
253.5000 BRL |
254.3000 BRL |
| 2021-09-24 |
249.4901 BRL |
2,287.8000 ETC |
275.0000 BRL |
237.2000 BRL |
246.8000 BRL |
252.1000 BRL |
| 2021-09-23 |
270.7017 BRL |
449.5800 ETC |
272.7000 BRL |
264.4000 BRL |
267.4000 BRL |
271.8000 BRL |
| 2021-09-22 |
259.7263 BRL |
681.3300 ETC |
242.8000 BRL |
240.2000 BRL |
247.5000 BRL |
272.7000 BRL |
| 2021-09-21 |
261.1803 BRL |
1,507.8000 ETC |
263.8000 BRL |
247.2000 BRL |
254.0000 BRL |
248.8000 BRL |
| 2021-09-20 |
273.7511 BRL |
2,110.0800 ETC |
290.7000 BRL |
254.9000 BRL |
266.4000 BRL |
264.1000 BRL |
| 2021-09-19 |
299.4308 BRL |
191.9200 ETC |
303.2000 BRL |
295.4000 BRL |
298.0000 BRL |
298.0000 BRL |
| 2021-09-18 |
304.5891 BRL |
237.6800 ETC |
302.3000 BRL |
298.0000 BRL |
302.0000 BRL |
301.6000 BRL |
| 2021-09-17 |
305.1630 BRL |
921.4700 ETC |
306.1000 BRL |
297.6000 BRL |
301.1000 BRL |
303.6000 BRL |
| 2021-09-16 |
309.0444 BRL |
1,023.9500 ETC |
310.1000 BRL |
302.5000 BRL |
306.0000 BRL |
302.8000 BRL |
| 2021-09-15 |
304.4198 BRL |
647.5800 ETC |
300.2000 BRL |
296.6000 BRL |
298.8000 BRL |
308.7000 BRL |
| 2021-09-14 |
295.0141 BRL |
877.6600 ETC |
289.5000 BRL |
289.5000 BRL |
289.8000 BRL |
299.6000 BRL |
| 2021-09-13 |
291.3607 BRL |
2,393.8500 ETC |
308.9000 BRL |
283.2000 BRL |
289.0000 BRL |
290.6000 BRL |
| 2021-09-12 |
307.4427 BRL |
567.2800 ETC |
303.6000 BRL |
298.5000 BRL |
301.4000 BRL |
302.8000 BRL |
| 2021-09-11 |
303.0276 BRL |
540.6400 ETC |
299.7000 BRL |
296.0000 BRL |
299.6000 BRL |
303.1000 BRL |
| 2021-09-10 |
304.5841 BRL |
1,811.5800 ETC |
311.7000 BRL |
289.8000 BRL |
297.9000 BRL |
300.6000 BRL |
| 2021-09-09 |
313.4078 BRL |
1,943.2200 ETC |
313.8000 BRL |
306.1000 BRL |
309.0000 BRL |
309.0000 BRL |