Crypto exchange Binance

Market Ethereum (ETH) / BRL

Identifier on Binance: ETHBRL
Date Price Volume Open Low High Close
2022-03-27 15,330.7973 BRL 1,201.0622 ETH 15,049.4300 BRL 14,965.4600 BRL 15,037.9400 BRL 15,680.0600 BRL
2022-03-26 14,936.0708 BRL 695.5127 ETH 14,855.8000 BRL 14,770.1200 BRL 14,869.7100 BRL 15,052.7100 BRL
2022-03-25 15,067.6405 BRL 1,862.9462 ETH 15,054.2500 BRL 14,770.1400 BRL 14,852.8200 BRL 14,817.9800 BRL
2022-03-24 14,926.7738 BRL 2,370.2305 ETH 14,767.3900 BRL 14,558.0400 BRL 14,712.8800 BRL 15,056.1600 BRL
2022-03-23 14,608.8076 BRL 1,464.2816 ETH 14,699.3700 BRL 14,391.0700 BRL 14,499.9100 BRL 14,757.0200 BRL
2022-03-22 14,802.7763 BRL 2,947.4990 ETH 14,374.0000 BRL 14,348.0000 BRL 14,456.3900 BRL 14,731.6600 BRL
2022-03-21 14,560.0838 BRL 2,242.1649 ETH 14,469.5200 BRL 14,309.8100 BRL 14,402.6400 BRL 14,464.9200 BRL
2022-03-20 14,561.0051 BRL 986.4163 ETH 14,915.5600 BRL 14,221.7600 BRL 14,381.2200 BRL 14,430.9800 BRL
2022-03-19 14,903.7662 BRL 1,174.0937 ETH 14,822.7000 BRL 14,617.7200 BRL 14,788.7500 BRL 14,900.2300 BRL
2022-03-18 14,513.8312 BRL 1,971.9571 ETH 14,218.4600 BRL 13,984.5000 BRL 14,074.6700 BRL 14,807.7800 BRL
2022-03-17 14,222.3789 BRL 1,703.5024 ETH 14,112.7800 BRL 13,973.7100 BRL 14,052.3100 BRL 14,220.1700 BRL
2022-03-16 13,814.8630 BRL 2,713.7527 ETH 13,469.9900 BRL 13,356.1300 BRL 13,464.3800 BRL 14,090.4300 BRL
2022-03-15 13,288.2155 BRL 2,212.8803 ETH 13,242.5800 BRL 12,862.3600 BRL 12,991.9700 BRL 13,471.3700 BRL
2022-03-14 13,055.2388 BRL 1,533.3388 ETH 12,847.4700 BRL 12,762.8400 BRL 12,900.0000 BRL 13,129.3900 BRL
2022-03-13 13,022.3424 BRL 862.6866 ETH 13,078.9500 BRL 12,730.0000 BRL 12,888.3100 BRL 12,862.7300 BRL
2022-03-12 13,158.8130 BRL 1,329.2723 ETH 13,006.7400 BRL 12,998.1000 BRL 13,147.3200 BRL 13,168.2400 BRL
2022-03-11 13,076.3671 BRL 2,148.5658 ETH 13,172.4400 BRL 12,748.3800 BRL 12,894.6700 BRL 13,057.7900 BRL
2022-03-10 13,219.7371 BRL 1,766.0071 ETH 13,749.0300 BRL 12,977.6900 BRL 13,096.8900 BRL 13,198.4800 BRL
2022-03-09 13,725.2340 BRL 2,089.6044 ETH 13,152.3900 BRL 13,104.0000 BRL 13,195.1400 BRL 13,684.0600 BRL
2022-03-08 13,115.3201 BRL 2,079.5548 ETH 12,801.2800 BRL 12,756.1700 BRL 12,994.8800 BRL 13,148.5700 BRL
2022-03-07 12,991.0891 BRL 2,503.5773 ETH 13,051.7300 BRL 12,510.4700 BRL 12,724.8900 BRL 12,815.0000 BRL
2022-03-06 13,400.2234 BRL 960.1749 ETH 13,621.4200 BRL 12,972.7800 BRL 13,366.2300 BRL 13,062.5400 BRL
2022-03-05 13,543.6230 BRL 1,133.7283 ETH 13,397.5500 BRL 13,239.8300 BRL 13,392.3700 BRL 13,618.6500 BRL
2022-03-04 13,695.3671 BRL 2,467.4338 ETH 14,353.2800 BRL 13,168.4000 BRL 13,392.3700 BRL 13,377.7200 BRL
2022-03-03 14,610.4810 BRL 2,028.4648 ETH 15,117.1600 BRL 14,140.8100 BRL 14,261.5700 BRL 14,358.6700 BRL
2022-03-02 15,281.3364 BRL 2,889.7446 ETH 15,332.5000 BRL 14,966.3700 BRL 15,101.8100 BRL 15,175.1200 BRL
2022-03-01 15,175.0122 BRL 2,321.5560 ETH 15,060.7100 BRL 14,715.9500 BRL 15,013.2300 BRL 15,320.0000 BRL
2022-02-28 14,223.9483 BRL 2,881.5922 ETH 13,633.1400 BRL 13,384.5400 BRL 13,646.7100 BRL 15,038.5200 BRL
2022-02-27 14,049.9499 BRL 2,366.5764 ETH 14,457.0400 BRL 13,348.9500 BRL 13,710.4200 BRL 13,664.7100 BRL
2022-02-26 14,530.6456 BRL 1,588.5069 ETH 14,388.6600 BRL 14,160.6800 BRL 14,344.5600 BRL 14,442.2300 BRL
2022-02-25 13,891.5110 BRL 3,057.3917 ETH 13,392.3100 BRL 13,254.4000 BRL 13,484.4400 BRL 14,561.8000 BRL
2022-02-24 12,594.1189 BRL 6,204.9269 ETH 13,018.9500 BRL 11,578.2100 BRL 11,861.4300 BRL 13,376.4000 BRL
2022-02-23 13,558.6769 BRL 2,345.1618 ETH 13,463.6900 BRL 13,032.1800 BRL 13,315.4500 BRL 13,095.1600 BRL
2022-02-22 13,279.3730 BRL 2,582.9898 ETH 13,247.8300 BRL 12,894.8000 BRL 13,069.4500 BRL 13,393.5000 BRL
2022-02-21 13,719.5353 BRL 3,141.3673 ETH 13,614.1200 BRL 13,220.9900 BRL 13,557.5500 BRL 13,234.7500 BRL
2022-02-20 13,722.1192 BRL 1,517.1093 ETH 14,342.6000 BRL 13,383.5300 BRL 13,669.7700 BRL 13,698.5200 BRL
2022-02-19 14,321.1487 BRL 1,117.0484 ETH 14,409.7800 BRL 13,987.2200 BRL 14,193.6200 BRL 14,345.3000 BRL
2022-02-18 14,720.6352 BRL 1,862.9915 ETH 15,083.0700 BRL 14,231.3000 BRL 14,463.5600 BRL 14,421.9600 BRL
2022-02-17 15,516.7202 BRL 2,045.9937 ETH 16,117.5900 BRL 14,879.2800 BRL 15,126.7900 BRL 15,011.9700 BRL
2022-02-16 16,169.5661 BRL 1,390.7600 ETH 16,504.0300 BRL 15,807.6800 BRL 15,977.9500 BRL 16,216.2800 BRL
2022-02-15 16,115.8480 BRL 1,381.1884 ETH 15,380.9000 BRL 15,292.6500 BRL 15,433.2400 BRL 16,229.7700 BRL
2022-02-14 15,276.9877 BRL 1,318.7642 ETH 15,215.8800 BRL 14,995.0000 BRL 15,161.7400 BRL 15,394.3600 BRL
2022-02-13 15,389.1962 BRL 787.0808 ETH 15,462.5100 BRL 15,054.2100 BRL 15,214.9600 BRL 15,217.1900 BRL
2022-02-12 15,464.0987 BRL 1,138.6842 ETH 15,492.3100 BRL 15,150.0200 BRL 15,361.8400 BRL 15,462.5100 BRL
2022-02-11 15,979.3833 BRL 1,939.4790 ETH 16,225.3300 BRL 15,253.2300 BRL 15,533.3200 BRL 15,500.2900 BRL
2022-02-10 16,717.7594 BRL 2,458.2123 ETH 17,084.8900 BRL 16,264.3400 BRL 16,433.0500 BRL 16,336.4600 BRL
2022-02-09 16,841.0565 BRL 1,436.3208 ETH 16,529.5400 BRL 16,212.9300 BRL 16,369.9900 BRL 17,068.6000 BRL
2022-02-08 16,447.8132 BRL 1,919.2586 ETH 16,661.6300 BRL 16,059.0300 BRL 16,248.1000 BRL 16,594.4400 BRL
2022-02-07 16,579.6974 BRL 1,727.4210 ETH 16,411.9500 BRL 16,057.9000 BRL 16,271.4900 BRL 16,653.8100 BRL
2022-02-06 16,116.9347 BRL 792.2480 ETH 16,189.3900 BRL 15,860.0000 BRL 16,078.7700 BRL 16,300.0000 BRL