Identifier on Binance: ETCBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-20 |
207.2748 BRL |
4,688.6000 ETC |
219.9800 BRL |
200.3500 BRL |
203.8200 BRL |
204.4900 BRL |
| 2021-07-19 |
220.6712 BRL |
5,182.3400 ETC |
216.6200 BRL |
212.3400 BRL |
213.6900 BRL |
221.6200 BRL |
| 2021-07-18 |
217.6258 BRL |
871.6000 ETC |
215.1200 BRL |
211.5200 BRL |
214.7700 BRL |
216.9300 BRL |
| 2021-07-17 |
215.7329 BRL |
1,527.2200 ETC |
212.1600 BRL |
208.5600 BRL |
210.7900 BRL |
214.3800 BRL |
| 2021-07-16 |
217.5824 BRL |
2,725.7300 ETC |
221.3900 BRL |
210.0300 BRL |
211.8600 BRL |
213.0000 BRL |
| 2021-07-15 |
226.7081 BRL |
1,530.4000 ETC |
234.5800 BRL |
219.4400 BRL |
222.2300 BRL |
224.5600 BRL |
| 2021-07-14 |
234.6248 BRL |
4,155.0800 ETC |
237.5200 BRL |
222.9600 BRL |
225.0900 BRL |
236.2300 BRL |
| 2021-07-13 |
242.0449 BRL |
2,449.6100 ETC |
247.8400 BRL |
235.7400 BRL |
238.7200 BRL |
238.7200 BRL |
| 2021-07-12 |
255.3404 BRL |
2,359.6000 ETC |
261.9500 BRL |
244.3600 BRL |
248.0000 BRL |
249.6900 BRL |
| 2021-07-11 |
260.9570 BRL |
685.4400 ETC |
261.9900 BRL |
256.6800 BRL |
258.4100 BRL |
263.0000 BRL |
| 2021-07-10 |
262.6030 BRL |
1,806.4000 ETC |
267.3700 BRL |
256.0000 BRL |
259.6000 BRL |
261.8000 BRL |
| 2021-07-09 |
263.1841 BRL |
2,363.8300 ETC |
263.1900 BRL |
247.8400 BRL |
253.1800 BRL |
267.7200 BRL |
| 2021-07-08 |
267.1082 BRL |
2,972.4300 ETC |
279.4200 BRL |
257.8100 BRL |
262.0000 BRL |
262.7700 BRL |
| 2021-07-07 |
284.7322 BRL |
2,780.7300 ETC |
285.0000 BRL |
280.4100 BRL |
283.3900 BRL |
281.4400 BRL |
| 2021-07-06 |
282.8921 BRL |
3,540.6700 ETC |
277.0000 BRL |
277.0000 BRL |
281.0400 BRL |
282.7600 BRL |
| 2021-07-05 |
279.3769 BRL |
3,242.8500 ETC |
284.8300 BRL |
270.0000 BRL |
274.3600 BRL |
282.0500 BRL |
| 2021-07-04 |
291.5260 BRL |
2,271.9100 ETC |
287.9600 BRL |
284.3500 BRL |
286.6800 BRL |
289.9100 BRL |
| 2021-07-03 |
287.7871 BRL |
4,075.9000 ETC |
271.3700 BRL |
267.0200 BRL |
268.6600 BRL |
282.6900 BRL |
| 2021-07-02 |
267.1227 BRL |
4,215.9900 ETC |
269.2900 BRL |
256.5700 BRL |
262.1200 BRL |
270.7100 BRL |
| 2021-07-01 |
275.7036 BRL |
6,079.0200 ETC |
289.3500 BRL |
263.2500 BRL |
270.3600 BRL |
273.8800 BRL |
| 2021-06-30 |
290.5047 BRL |
25,411.8700 ETC |
282.6200 BRL |
260.5100 BRL |
272.2600 BRL |
287.4400 BRL |
| 2021-06-29 |
268.8276 BRL |
21,115.0600 ETC |
214.2800 BRL |
214.1000 BRL |
221.5700 BRL |
280.8200 BRL |
| 2021-06-28 |
211.9541 BRL |
2,405.6400 ETC |
212.4700 BRL |
204.2800 BRL |
205.4800 BRL |
213.6300 BRL |
| 2021-06-27 |
202.4524 BRL |
781.0800 ETC |
203.3200 BRL |
197.4500 BRL |
198.3600 BRL |
207.2700 BRL |
| 2021-06-26 |
195.9389 BRL |
1,125.0900 ETC |
198.3500 BRL |
188.6800 BRL |
192.6200 BRL |
198.7200 BRL |
| 2021-06-25 |
207.7998 BRL |
3,020.0000 ETC |
214.6800 BRL |
195.1000 BRL |
201.3300 BRL |
199.0000 BRL |
| 2021-06-24 |
206.7192 BRL |
2,198.0100 ETC |
204.5400 BRL |
195.5000 BRL |
197.5400 BRL |
209.7900 BRL |
| 2021-06-23 |
197.3150 BRL |
3,710.2300 ETC |
182.8900 BRL |
174.1000 BRL |
189.7900 BRL |
201.4000 BRL |
| 2021-06-22 |
186.9909 BRL |
5,972.4200 ETC |
201.4000 BRL |
164.2100 BRL |
178.4100 BRL |
182.7800 BRL |
| 2021-06-21 |
229.5444 BRL |
3,235.0400 ETC |
263.2700 BRL |
214.0500 BRL |
218.4300 BRL |
215.0000 BRL |
| 2021-06-20 |
255.2621 BRL |
965.7100 ETC |
261.7200 BRL |
243.9000 BRL |
248.8500 BRL |
263.2700 BRL |
| 2021-06-19 |
269.3301 BRL |
670.4300 ETC |
271.7600 BRL |
264.4200 BRL |
265.2400 BRL |
265.0000 BRL |
| 2021-06-18 |
266.9127 BRL |
1,103.3200 ETC |
278.6000 BRL |
258.6400 BRL |
262.2300 BRL |
268.8200 BRL |
| 2021-06-17 |
281.4599 BRL |
1,122.0200 ETC |
286.1000 BRL |
275.4600 BRL |
278.1300 BRL |
278.4400 BRL |
| 2021-06-16 |
286.8492 BRL |
1,847.3800 ETC |
295.2800 BRL |
278.6400 BRL |
281.6000 BRL |
283.6900 BRL |
| 2021-06-15 |
299.9617 BRL |
1,256.2700 ETC |
302.1500 BRL |
292.7200 BRL |
296.8100 BRL |
297.5100 BRL |
| 2021-06-14 |
299.4460 BRL |
1,825.8100 ETC |
303.3400 BRL |
288.2500 BRL |
293.8100 BRL |
299.1600 BRL |
| 2021-06-13 |
291.1480 BRL |
1,326.4400 ETC |
285.3200 BRL |
278.6900 BRL |
279.9200 BRL |
301.1000 BRL |
| 2021-06-12 |
284.0607 BRL |
1,400.1500 ETC |
292.9900 BRL |
274.4700 BRL |
277.1000 BRL |
286.9700 BRL |
| 2021-06-11 |
299.5020 BRL |
2,463.2000 ETC |
294.5500 BRL |
287.1000 BRL |
292.0600 BRL |
295.5800 BRL |
| 2021-06-10 |
307.6260 BRL |
2,371.4600 ETC |
320.0000 BRL |
292.0100 BRL |
297.3600 BRL |
296.7600 BRL |
| 2021-06-09 |
300.9877 BRL |
4,552.2900 ETC |
288.0100 BRL |
272.1700 BRL |
277.4000 BRL |
313.4000 BRL |
| 2021-06-08 |
277.7463 BRL |
4,669.9000 ETC |
295.4600 BRL |
252.3600 BRL |
266.1100 BRL |
291.7400 BRL |
| 2021-06-07 |
317.1489 BRL |
2,006.1400 ETC |
327.0200 BRL |
300.5900 BRL |
303.8600 BRL |
303.8600 BRL |
| 2021-06-06 |
325.7389 BRL |
353.6800 ETC |
321.5000 BRL |
319.8800 BRL |
322.1400 BRL |
323.4000 BRL |
| 2021-06-05 |
327.3278 BRL |
1,245.8600 ETC |
330.1400 BRL |
314.9000 BRL |
320.9400 BRL |
320.9400 BRL |
| 2021-06-04 |
333.2301 BRL |
3,393.0800 ETC |
354.0000 BRL |
315.5900 BRL |
325.3900 BRL |
332.5200 BRL |
| 2021-06-03 |
355.8226 BRL |
2,021.8900 ETC |
350.3900 BRL |
344.3600 BRL |
348.4000 BRL |
352.6900 BRL |
| 2021-06-02 |
352.4711 BRL |
1,472.8600 ETC |
351.5500 BRL |
341.1100 BRL |
346.8400 BRL |
351.1800 BRL |
| 2021-06-01 |
352.4661 BRL |
2,152.7900 ETC |
366.8200 BRL |
341.2300 BRL |
347.5100 BRL |
348.0900 BRL |