Identifier on Binance: ETHBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
16,691.6348 BRL |
1,263.7616 ETH |
16,683.6900 BRL |
16,421.3300 BRL |
16,632.5200 BRL |
16,488.5400 BRL |
| 2025-12-04 |
16,818.9608 BRL |
1,272.9966 ETH |
16,952.1200 BRL |
16,317.4400 BRL |
16,706.0400 BRL |
16,710.8200 BRL |
| 2025-12-03 |
16,387.5920 BRL |
1,399.3544 ETH |
15,978.6900 BRL |
15,942.5000 BRL |
16,059.3400 BRL |
16,830.4400 BRL |
| 2025-12-02 |
15,609.3061 BRL |
1,730.9206 ETH |
15,016.8700 BRL |
14,923.9100 BRL |
15,041.0000 BRL |
16,108.7600 BRL |
| 2025-12-01 |
15,022.5391 BRL |
3,272.8576 ETH |
16,065.8700 BRL |
14,560.9600 BRL |
14,747.5100 BRL |
15,067.5800 BRL |
| 2025-11-30 |
16,224.1587 BRL |
1,122.2202 ETH |
16,059.9500 BRL |
15,981.3800 BRL |
16,094.0400 BRL |
16,275.5300 BRL |
| 2025-11-29 |
16,088.0282 BRL |
1,047.3340 ETH |
16,230.4400 BRL |
15,888.7100 BRL |
16,043.0600 BRL |
16,024.5900 BRL |
| 2025-11-28 |
16,281.6336 BRL |
1,794.4542 ETH |
16,184.3800 BRL |
16,077.0000 BRL |
16,191.1600 BRL |
16,243.7700 BRL |
| 2025-11-27 |
16,202.4014 BRL |
934.2803 ETH |
16,184.8400 BRL |
16,014.1600 BRL |
16,094.1100 BRL |
16,286.3000 BRL |
| 2025-11-26 |
15,888.4457 BRL |
1,064.7031 ETH |
15,953.8700 BRL |
15,554.3100 BRL |
15,718.2200 BRL |
16,230.4900 BRL |
| 2025-11-25 |
15,684.4940 BRL |
1,524.8990 ETH |
15,941.7900 BRL |
15,419.5300 BRL |
15,627.1900 BRL |
15,723.7100 BRL |
| 2025-11-24 |
15,479.6022 BRL |
2,389.6214 ETH |
15,204.8200 BRL |
15,002.9000 BRL |
15,160.9000 BRL |
15,963.7300 BRL |
| 2025-11-23 |
15,315.9676 BRL |
1,343.9475 ETH |
15,029.0900 BRL |
15,017.8100 BRL |
15,132.0000 BRL |
15,205.3300 BRL |
| 2025-11-22 |
14,876.1555 BRL |
1,467.9592 ETH |
14,999.8800 BRL |
14,669.5400 BRL |
14,814.2500 BRL |
15,050.9800 BRL |
| 2025-11-21 |
14,750.2596 BRL |
3,353.5328 ETH |
15,157.6500 BRL |
14,122.5700 BRL |
14,565.4000 BRL |
15,009.2000 BRL |
| 2025-11-20 |
15,718.4336 BRL |
1,932.7891 ETH |
16,146.8900 BRL |
14,935.1400 BRL |
15,269.8800 BRL |
15,483.5000 BRL |
| 2025-11-19 |
15,901.5807 BRL |
2,839.9565 ETH |
16,654.8900 BRL |
15,350.0000 BRL |
15,502.6100 BRL |
15,868.3600 BRL |
| 2025-11-18 |
16,346.9887 BRL |
2,354.4215 ETH |
16,162.5800 BRL |
15,719.5900 BRL |
16,080.6800 BRL |
16,510.5600 BRL |
| 2025-11-17 |
16,427.0209 BRL |
2,183.6293 ETH |
16,463.3500 BRL |
15,750.4300 BRL |
16,089.0600 BRL |
16,159.7000 BRL |
| 2025-11-16 |
16,592.9781 BRL |
809.0965 ETH |
16,841.2700 BRL |
16,106.6800 BRL |
16,405.5200 BRL |
16,447.4100 BRL |
| 2025-11-15 |
16,888.5278 BRL |
375.6429 ETH |
16,541.6600 BRL |
16,541.6600 BRL |
16,741.8300 BRL |
16,831.6900 BRL |
| 2025-11-14 |
16,786.1438 BRL |
2,591.7204 ETH |
17,133.6400 BRL |
16,299.0200 BRL |
16,697.0300 BRL |
16,581.3700 BRL |
| 2025-11-13 |
17,581.3373 BRL |
1,699.6842 ETH |
18,097.4100 BRL |
16,740.8600 BRL |
16,927.8200 BRL |
17,060.3900 BRL |
| 2025-11-12 |
18,332.4157 BRL |
1,123.7762 ETH |
18,086.6900 BRL |
17,864.9300 BRL |
18,136.7200 BRL |
18,142.0700 BRL |
| 2025-11-11 |
18,639.5268 BRL |
775.0357 ETH |
18,940.1200 BRL |
18,008.8100 BRL |
18,176.5100 BRL |
18,120.3500 BRL |
| 2025-11-10 |
19,143.2424 BRL |
1,569.8998 ETH |
19,197.1800 BRL |
18,659.5900 BRL |
18,830.9600 BRL |
18,973.8600 BRL |
| 2025-11-09 |
18,627.0286 BRL |
749.5814 ETH |
18,228.9100 BRL |
17,978.7600 BRL |
18,074.8500 BRL |
19,177.9600 BRL |
| 2025-11-08 |
18,271.4469 BRL |
1,130.0511 ETH |
18,364.4300 BRL |
17,957.1500 BRL |
18,100.0000 BRL |
18,222.0100 BRL |
| 2025-11-07 |
17,794.5218 BRL |
1,345.2559 ETH |
17,773.4800 BRL |
17,139.7900 BRL |
17,415.0100 BRL |
18,466.0900 BRL |
| 2025-11-06 |
17,906.1237 BRL |
1,558.2087 ETH |
18,374.1500 BRL |
17,408.3300 BRL |
17,785.6400 BRL |
17,783.6500 BRL |
| 2025-11-05 |
18,015.9285 BRL |
1,973.7448 ETH |
17,796.5600 BRL |
17,163.0000 BRL |
17,603.6700 BRL |
18,373.9400 BRL |
| 2025-11-04 |
18,175.1739 BRL |
2,827.9498 ETH |
19,337.9100 BRL |
16,564.9400 BRL |
17,401.1200 BRL |
17,841.2400 BRL |
| 2025-11-03 |
19,731.0155 BRL |
1,579.5764 ETH |
20,990.2800 BRL |
19,080.5300 BRL |
19,378.7500 BRL |
19,293.8800 BRL |
| 2025-11-02 |
20,814.5983 BRL |
208.5878 ETH |
20,818.5800 BRL |
20,644.6600 BRL |
20,747.8500 BRL |
20,787.9500 BRL |
| 2025-11-01 |
20,814.9044 BRL |
231.9776 ETH |
20,726.2400 BRL |
20,646.1200 BRL |
20,763.2700 BRL |
20,817.0000 BRL |
| 2025-10-31 |
20,744.9903 BRL |
654.9457 ETH |
20,538.5400 BRL |
20,488.4600 BRL |
20,629.2600 BRL |
20,755.1400 BRL |
| 2025-10-30 |
20,370.1575 BRL |
1,332.9234 ETH |
20,947.0500 BRL |
19,816.2800 BRL |
20,112.4100 BRL |
20,413.5400 BRL |
| 2025-10-29 |
21,213.7986 BRL |
772.3785 ETH |
21,371.4100 BRL |
20,642.3400 BRL |
21,145.5500 BRL |
20,901.3500 BRL |
| 2025-10-28 |
21,832.8573 BRL |
947.8167 ETH |
22,148.4900 BRL |
21,109.4100 BRL |
21,432.3800 BRL |
21,357.5300 BRL |
| 2025-10-27 |
22,447.3518 BRL |
942.7048 ETH |
22,419.3300 BRL |
22,025.8600 BRL |
22,188.1400 BRL |
22,147.6400 BRL |
| 2025-10-26 |
21,917.6475 BRL |
759.3840 ETH |
21,344.4200 BRL |
21,172.4800 BRL |
21,254.7000 BRL |
22,453.7500 BRL |
| 2025-10-25 |
21,294.0407 BRL |
204.9369 ETH |
21,278.9900 BRL |
21,153.3900 BRL |
21,248.6800 BRL |
21,323.5600 BRL |
| 2025-10-24 |
21,198.8492 BRL |
710.9439 ETH |
20,809.7900 BRL |
20,629.0000 BRL |
20,913.5700 BRL |
21,326.1800 BRL |
| 2025-10-23 |
20,828.3842 BRL |
825.2154 ETH |
20,593.2300 BRL |
20,550.0000 BRL |
20,673.6500 BRL |
20,764.3800 BRL |
| 2025-10-22 |
20,675.8965 BRL |
1,505.5961 ETH |
20,874.4700 BRL |
20,065.6200 BRL |
20,435.3300 BRL |
20,287.7400 BRL |
| 2025-10-21 |
21,411.5826 BRL |
1,291.0586 ETH |
21,443.3300 BRL |
20,719.0100 BRL |
20,902.5000 BRL |
21,317.0200 BRL |
| 2025-10-20 |
21,610.3506 BRL |
974.8665 ETH |
21,610.5000 BRL |
21,117.0400 BRL |
21,329.5300 BRL |
21,439.7800 BRL |
| 2025-10-19 |
21,449.4541 BRL |
741.6609 ETH |
21,115.4500 BRL |
20,779.5500 BRL |
21,035.9200 BRL |
21,656.2600 BRL |
| 2025-10-18 |
21,036.7850 BRL |
486.1710 ETH |
20,820.9000 BRL |
20,739.9500 BRL |
20,858.7600 BRL |
21,042.7300 BRL |
| 2025-10-17 |
20,672.7888 BRL |
2,356.0466 ETH |
21,250.6200 BRL |
20,137.9600 BRL |
20,472.2900 BRL |
20,916.1800 BRL |