Identifier on Binance: ETCBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
304.2420 BRL |
6,128.3100 ETC |
314.2000 BRL |
282.0000 BRL |
292.9000 BRL |
308.1000 BRL |
| 2021-09-07 |
330.6025 BRL |
11,327.5300 ETC |
383.4000 BRL |
250.9000 BRL |
310.3000 BRL |
312.8000 BRL |
| 2021-09-06 |
385.6085 BRL |
3,423.9400 ETC |
380.9000 BRL |
371.1000 BRL |
374.7000 BRL |
385.7000 BRL |
| 2021-09-05 |
373.9877 BRL |
3,287.6500 ETC |
359.8000 BRL |
356.5000 BRL |
359.0000 BRL |
378.3000 BRL |
| 2021-09-04 |
363.0754 BRL |
1,738.1200 ETC |
365.1000 BRL |
355.4000 BRL |
359.5000 BRL |
361.9000 BRL |
| 2021-09-03 |
362.7295 BRL |
2,683.8100 ETC |
352.8000 BRL |
344.8000 BRL |
348.3000 BRL |
364.3000 BRL |
| 2021-09-02 |
354.0038 BRL |
2,337.4800 ETC |
357.9000 BRL |
345.0000 BRL |
348.5000 BRL |
353.3000 BRL |
| 2021-09-01 |
341.7284 BRL |
2,728.3300 ETC |
331.3000 BRL |
324.5000 BRL |
328.8000 BRL |
358.1000 BRL |
| 2021-08-31 |
330.1749 BRL |
2,599.4800 ETC |
323.6000 BRL |
318.8000 BRL |
322.6000 BRL |
329.0000 BRL |
| 2021-08-30 |
329.0389 BRL |
1,751.6000 ETC |
330.8000 BRL |
319.6000 BRL |
322.7000 BRL |
335.3000 BRL |
| 2021-08-29 |
337.4868 BRL |
2,943.3800 ETC |
336.7000 BRL |
329.2000 BRL |
332.8000 BRL |
333.0000 BRL |
| 2021-08-28 |
340.1250 BRL |
4,168.4900 ETC |
335.1000 BRL |
329.7000 BRL |
333.7000 BRL |
334.7000 BRL |
| 2021-08-27 |
320.8598 BRL |
2,572.8900 ETC |
317.8000 BRL |
311.4000 BRL |
313.7000 BRL |
330.3000 BRL |
| 2021-08-26 |
320.3472 BRL |
2,319.4000 ETC |
334.2200 BRL |
310.2000 BRL |
317.3000 BRL |
322.2000 BRL |
| 2021-08-25 |
333.6667 BRL |
1,384.4800 ETC |
333.2600 BRL |
324.3700 BRL |
328.1400 BRL |
333.8600 BRL |
| 2021-08-24 |
346.6789 BRL |
2,923.4100 ETC |
371.9800 BRL |
321.1800 BRL |
338.3600 BRL |
341.1900 BRL |
| 2021-08-23 |
370.0098 BRL |
1,455.3500 ETC |
365.8200 BRL |
362.2800 BRL |
365.8200 BRL |
368.8700 BRL |
| 2021-08-22 |
362.2675 BRL |
1,086.3000 ETC |
367.7900 BRL |
353.0000 BRL |
357.6300 BRL |
365.8200 BRL |
| 2021-08-21 |
369.7647 BRL |
939.7600 ETC |
377.8300 BRL |
362.0200 BRL |
368.3200 BRL |
370.2200 BRL |
| 2021-08-20 |
368.5091 BRL |
3,196.6200 ETC |
362.0000 BRL |
357.5700 BRL |
361.0300 BRL |
370.6500 BRL |
| 2021-08-19 |
344.7419 BRL |
2,294.0900 ETC |
346.4800 BRL |
332.5800 BRL |
337.7100 BRL |
356.2500 BRL |
| 2021-08-18 |
340.0254 BRL |
3,437.2900 ETC |
337.2400 BRL |
320.3400 BRL |
332.7900 BRL |
352.1700 BRL |
| 2021-08-17 |
363.1673 BRL |
4,443.2400 ETC |
366.3300 BRL |
328.3900 BRL |
341.1700 BRL |
340.2100 BRL |
| 2021-08-16 |
379.3250 BRL |
7,783.0700 ETC |
396.3900 BRL |
345.0100 BRL |
372.3800 BRL |
370.9200 BRL |
| 2021-08-15 |
381.8133 BRL |
13,487.1000 ETC |
355.9200 BRL |
355.2700 BRL |
375.5100 BRL |
400.7400 BRL |
| 2021-08-14 |
340.7440 BRL |
7,990.1400 ETC |
339.7200 BRL |
325.0000 BRL |
336.0800 BRL |
345.8600 BRL |
| 2021-08-13 |
327.0981 BRL |
4,549.2300 ETC |
318.0000 BRL |
314.0900 BRL |
322.2300 BRL |
332.6200 BRL |
| 2021-08-12 |
323.6065 BRL |
4,853.3200 ETC |
320.3800 BRL |
303.6500 BRL |
312.5100 BRL |
316.8100 BRL |
| 2021-08-11 |
323.0220 BRL |
5,182.6400 ETC |
308.7900 BRL |
307.2300 BRL |
310.1500 BRL |
322.2400 BRL |
| 2021-08-10 |
308.7711 BRL |
3,575.0700 ETC |
312.5100 BRL |
299.5800 BRL |
304.8200 BRL |
306.0000 BRL |
| 2021-08-09 |
308.0184 BRL |
5,190.3300 ETC |
300.6600 BRL |
289.5300 BRL |
296.8100 BRL |
307.7700 BRL |
| 2021-08-08 |
319.8658 BRL |
8,040.8400 ETC |
317.9200 BRL |
295.2000 BRL |
300.4800 BRL |
306.7800 BRL |
| 2021-08-07 |
305.0156 BRL |
10,967.4700 ETC |
278.4700 BRL |
276.1800 BRL |
287.2700 BRL |
313.4100 BRL |
| 2021-08-06 |
275.5740 BRL |
2,389.9000 ETC |
274.3800 BRL |
269.3800 BRL |
270.4300 BRL |
277.0000 BRL |
| 2021-08-05 |
269.2880 BRL |
3,510.2900 ETC |
268.2800 BRL |
255.2800 BRL |
259.0500 BRL |
274.9900 BRL |
| 2021-08-04 |
266.2090 BRL |
1,747.1500 ETC |
258.8100 BRL |
254.6100 BRL |
256.1100 BRL |
268.3400 BRL |
| 2021-08-03 |
259.9581 BRL |
1,656.1200 ETC |
266.2800 BRL |
253.3800 BRL |
257.5500 BRL |
260.0000 BRL |
| 2021-08-02 |
265.6896 BRL |
1,261.1000 ETC |
263.4000 BRL |
256.6300 BRL |
263.0000 BRL |
267.7100 BRL |
| 2021-08-01 |
270.8274 BRL |
2,267.2300 ETC |
265.8200 BRL |
256.9600 BRL |
269.3800 BRL |
262.5000 BRL |
| 2021-07-31 |
264.6009 BRL |
2,677.2000 ETC |
263.6500 BRL |
258.0000 BRL |
260.9900 BRL |
270.2600 BRL |
| 2021-07-30 |
255.4275 BRL |
3,409.0800 ETC |
252.0500 BRL |
243.1700 BRL |
247.3900 BRL |
264.2500 BRL |
| 2021-07-29 |
251.0608 BRL |
791.3900 ETC |
254.1300 BRL |
247.9200 BRL |
249.8200 BRL |
248.7500 BRL |
| 2021-07-28 |
257.1666 BRL |
3,836.2500 ETC |
256.4500 BRL |
249.0800 BRL |
254.2500 BRL |
256.2800 BRL |
| 2021-07-27 |
251.4806 BRL |
6,246.2100 ETC |
252.0000 BRL |
240.7600 BRL |
245.5600 BRL |
254.8400 BRL |
| 2021-07-26 |
269.0158 BRL |
9,167.5300 ETC |
251.5800 BRL |
246.3000 BRL |
255.6100 BRL |
253.4600 BRL |
| 2021-07-25 |
247.8514 BRL |
3,477.4300 ETC |
258.2300 BRL |
239.5700 BRL |
243.8800 BRL |
247.4500 BRL |
| 2021-07-24 |
254.8196 BRL |
9,493.5000 ETC |
239.7600 BRL |
234.1900 BRL |
236.7500 BRL |
255.3700 BRL |
| 2021-07-23 |
235.9547 BRL |
4,916.7300 ETC |
228.0300 BRL |
225.0100 BRL |
227.2700 BRL |
230.7700 BRL |
| 2021-07-22 |
225.9995 BRL |
3,435.8400 ETC |
224.9700 BRL |
220.0000 BRL |
222.4700 BRL |
225.5300 BRL |
| 2021-07-21 |
219.3816 BRL |
4,396.0700 ETC |
207.6700 BRL |
203.5300 BRL |
207.7000 BRL |
220.9700 BRL |