Crypto exchange Binance

Market Ethereum (ETH) / BRL

Identifier on Binance: ETHBRL
123...1112
Date Price Volume Open Low High Close
2022-05-22 9,847.5214 BRL 566.6599 ETH 9,719.3300 BRL 9,675.2800 BRL 9,713.4400 BRL 9,932.3700 BRL
2022-05-21 9,701.6567 BRL 831.2785 ETH 9,634.6900 BRL 9,518.8400 BRL 9,632.0400 BRL 9,724.1100 BRL
2022-05-20 9,765.0801 BRL 2,690.7398 ETH 10,008.7900 BRL 9,410.3100 BRL 9,519.4800 BRL 9,675.7400 BRL
2022-05-19 9,811.3275 BRL 2,052.7139 ETH 9,587.2500 BRL 9,523.2100 BRL 9,704.2600 BRL 9,997.0100 BRL
2022-05-18 9,927.2530 BRL 2,240.2359 ETH 10,373.3400 BRL 9,572.5000 BRL 9,795.3000 BRL 9,602.7200 BRL
2022-05-17 10,345.1404 BRL 1,956.3905 ETH 10,300.9400 BRL 10,033.2600 BRL 10,267.7600 BRL 10,384.9300 BRL
2022-05-16 10,350.9836 BRL 2,956.2540 ETH 10,944.0200 BRL 10,107.8900 BRL 10,284.2800 BRL 10,338.8600 BRL
2022-05-15 10,640.8846 BRL 1,469.8846 ETH 10,503.4200 BRL 10,229.4900 BRL 10,328.4000 BRL 10,947.2000 BRL
2022-05-14 10,282.9246 BRL 2,142.0850 ETH 10,245.5700 BRL 10,000.0000 BRL 10,114.4300 BRL 10,480.6900 BRL
2022-05-13 10,684.6018 BRL 5,012.4356 ETH 10,153.6400 BRL 10,038.6700 BRL 10,470.2100 BRL 10,416.3900 BRL
2022-05-12 10,014.6535 BRL 11,337.3865 ETH 10,802.2000 BRL 8,904.0000 BRL 9,888.1800 BRL 10,074.3300 BRL
2022-05-11 11,688.5155 BRL 8,445.6077 ETH 12,135.9600 BRL 10,401.0800 BRL 10,900.0000 BRL 10,747.6200 BRL
2022-05-10 12,211.5055 BRL 4,570.4253 ETH 11,612.8700 BRL 11,482.2600 BRL 12,003.1800 BRL 12,174.7400 BRL
2022-05-09 12,177.7689 BRL 5,723.4797 ETH 12,918.0500 BRL 11,554.6800 BRL 11,921.7000 BRL 11,738.5400 BRL
2022-05-08 13,056.3829 BRL 2,271.7451 ETH 13,498.6500 BRL 12,768.0600 BRL 12,993.2200 BRL 12,987.2300 BRL
2022-05-07 13,648.4342 BRL 1,228.4208 ETH 13,776.1800 BRL 13,267.1900 BRL 13,487.8500 BRL 13,438.9700 BRL
2022-05-06 13,712.3215 BRL 2,942.3876 ETH 13,909.9500 BRL 13,500.0000 BRL 13,720.7900 BRL 13,779.4500 BRL
2022-05-05 14,059.8525 BRL 3,411.6635 ETH 14,508.6600 BRL 13,607.7400 BRL 13,823.0800 BRL 13,905.6900 BRL
2022-05-04 14,346.3016 BRL 3,164.4905 ETH 13,883.8700 BRL 13,838.0200 BRL 13,950.5800 BRL 14,511.8500 BRL
2022-05-03 14,122.2774 BRL 2,579.0284 ETH 14,507.0800 BRL 13,783.0500 BRL 13,902.1400 BRL 13,860.0000 BRL
2022-05-02 14,256.7919 BRL 2,651.9089 ETH 14,136.9300 BRL 13,951.6400 BRL 14,029.9800 BRL 14,593.3800 BRL
2022-05-01 13,931.8108 BRL 1,602.3642 ETH 13,689.1800 BRL 13,657.8700 BRL 13,780.0000 BRL 14,138.5600 BRL
2022-04-30 13,981.7133 BRL 1,543.4426 ETH 14,076.0600 BRL 13,640.8600 BRL 13,961.5500 BRL 13,686.5900 BRL
2022-04-29 14,158.0410 BRL 2,667.0860 ETH 14,602.7100 BRL 13,850.0000 BRL 14,029.9500 BRL 14,056.5500 BRL
2022-04-28 14,563.2704 BRL 3,223.1105 ETH 14,410.0000 BRL 14,307.0000 BRL 14,383.2000 BRL 14,598.8400 BRL
2022-04-27 14,395.3097 BRL 2,440.0075 ETH 14,120.5900 BRL 14,075.0100 BRL 14,216.1600 BRL 14,386.2100 BRL
2022-04-26 14,462.6990 BRL 3,013.6554 ETH 14,723.2400 BRL 13,945.1600 BRL 14,202.0000 BRL 14,048.5600 BRL
2022-04-25 14,153.7669 BRL 3,494.9641 ETH 14,116.8800 BRL 13,559.0000 BRL 13,629.3300 BRL 14,725.8000 BRL
2022-04-24 14,206.4491 BRL 1,061.2886 ETH 14,173.4200 BRL 14,080.3400 BRL 14,167.9100 BRL 14,109.7400 BRL
2022-04-23 14,287.5048 BRL 1,038.6294 ETH 14,298.7000 BRL 14,075.1000 BRL 14,267.7800 BRL 14,280.6200 BRL
2022-04-22 14,175.2200 BRL 2,944.0291 ETH 13,913.3800 BRL 13,846.6600 BRL 13,997.3300 BRL 14,307.5800 BRL
2022-04-21 14,354.6867 BRL 2,131.9261 ETH 14,328.2200 BRL 13,744.2300 BRL 13,952.1700 BRL 13,914.0000 BRL
2022-04-20 14,453.9060 BRL 2,181.8074 ETH 14,570.6600 BRL 14,118.1700 BRL 14,324.2400 BRL 14,335.3600 BRL
2022-04-19 14,461.4561 BRL 1,962.6415 ETH 14,313.7700 BRL 14,173.8700 BRL 14,252.3900 BRL 14,578.4600 BRL
2022-04-18 13,937.8036 BRL 2,409.8286 ETH 14,181.0800 BRL 13,641.0800 BRL 13,779.2100 BRL 14,300.0000 BRL
2022-04-17 14,445.4923 BRL 981.1100 ETH 14,511.6400 BRL 14,180.0000 BRL 14,410.1100 BRL 14,199.2500 BRL
2022-04-16 14,418.4974 BRL 638.4273 ETH 14,430.0800 BRL 14,274.2900 BRL 14,359.4300 BRL 14,513.0200 BRL
2022-04-15 14,350.4701 BRL 833.3615 ETH 14,315.2500 BRL 14,201.0300 BRL 14,337.4200 BRL 14,418.6800 BRL
2022-04-14 14,449.0617 BRL 1,846.4264 ETH 14,747.6000 BRL 14,069.0500 BRL 14,199.1600 BRL 14,316.1400 BRL
2022-04-13 14,465.3997 BRL 2,342.9081 ETH 14,277.6200 BRL 14,095.0000 BRL 14,241.0700 BRL 14,750.8100 BRL
2022-04-12 14,242.8646 BRL 2,833.5482 ETH 14,125.5500 BRL 13,983.9400 BRL 14,126.5100 BRL 14,228.3000 BRL
2022-04-11 14,436.5999 BRL 3,259.2078 ETH 15,195.5200 BRL 13,979.1900 BRL 14,212.5900 BRL 14,125.6800 BRL
2022-04-10 15,463.1435 BRL 917.2321 ETH 15,472.0900 BRL 15,230.0000 BRL 15,331.7000 BRL 15,302.6400 BRL
2022-04-09 15,261.5312 BRL 927.6251 ETH 15,151.3600 BRL 15,100.0000 BRL 15,227.9100 BRL 15,393.6000 BRL
2022-04-08 15,513.5044 BRL 2,141.7997 ETH 15,466.0500 BRL 15,069.5700 BRL 15,165.1000 BRL 15,075.8200 BRL
2022-04-07 15,326.7590 BRL 1,831.1298 ETH 15,063.2900 BRL 14,962.1200 BRL 15,183.9400 BRL 15,522.5800 BRL
2022-04-06 15,460.3012 BRL 3,337.1510 ETH 15,972.2300 BRL 15,070.0000 BRL 15,261.9900 BRL 15,211.3200 BRL
2022-04-05 16,238.5231 BRL 1,940.3427 ETH 16,317.6500 BRL 16,036.8000 BRL 16,166.8100 BRL 16,066.2100 BRL
2022-04-04 16,191.8257 BRL 2,464.4724 ETH 16,563.6900 BRL 15,878.8000 BRL 16,048.5200 BRL 16,381.7200 BRL
2022-04-03 16,440.3639 BRL 1,470.0102 ETH 16,206.0100 BRL 16,054.4500 BRL 16,228.1900 BRL 16,554.3500 BRL
123...1112