Identifier on Binance: ETHBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
21,565.9690 BRL |
1,652.8854 ETH |
21,781.8700 BRL |
20,869.8600 BRL |
21,159.9900 BRL |
21,170.0200 BRL |
| 2025-10-15 |
22,162.7491 BRL |
1,695.8567 ETH |
22,694.1500 BRL |
21,461.7100 BRL |
21,759.4700 BRL |
21,761.0800 BRL |
| 2025-10-14 |
22,095.6027 BRL |
3,072.7625 ETH |
23,305.2900 BRL |
21,509.7200 BRL |
21,975.9800 BRL |
22,734.3500 BRL |
| 2025-10-13 |
22,988.8419 BRL |
1,952.1586 ETH |
23,177.4000 BRL |
22,424.6500 BRL |
22,750.0000 BRL |
23,462.6200 BRL |
| 2025-10-12 |
22,328.7455 BRL |
1,645.3549 ETH |
21,157.9300 BRL |
20,846.5000 BRL |
21,122.9400 BRL |
23,062.0000 BRL |
| 2025-10-11 |
21,263.9243 BRL |
2,215.4454 ETH |
21,450.3000 BRL |
20,506.5800 BRL |
21,082.1000 BRL |
21,138.0300 BRL |
| 2025-10-10 |
22,599.3315 BRL |
2,764.3298 ETH |
23,509.4700 BRL |
21,323.5400 BRL |
22,300.0000 BRL |
21,346.2300 BRL |
| 2025-10-09 |
23,395.6256 BRL |
1,127.2999 ETH |
24,201.0200 BRL |
22,937.0000 BRL |
23,240.9700 BRL |
23,519.5400 BRL |
| 2025-10-08 |
24,013.5600 BRL |
978.5430 ETH |
23,844.9500 BRL |
23,706.4400 BRL |
23,933.9300 BRL |
24,164.3100 BRL |
| 2025-10-07 |
24,495.1219 BRL |
1,603.9563 ETH |
24,903.6200 BRL |
23,776.4000 BRL |
24,007.4200 BRL |
23,816.1900 BRL |
| 2025-10-06 |
24,715.0092 BRL |
921.6517 ETH |
24,146.6300 BRL |
24,017.9500 BRL |
24,225.1200 BRL |
25,013.1100 BRL |
| 2025-10-05 |
24,262.4466 BRL |
549.1272 ETH |
24,034.0700 BRL |
23,934.7400 BRL |
24,039.0000 BRL |
24,184.7400 BRL |
| 2025-10-04 |
23,994.0182 BRL |
642.9260 ETH |
24,184.9700 BRL |
23,790.0600 BRL |
23,931.0700 BRL |
24,025.1300 BRL |
| 2025-10-03 |
24,094.4736 BRL |
1,046.3086 ETH |
23,985.6000 BRL |
23,698.2200 BRL |
23,891.2000 BRL |
24,213.3200 BRL |
| 2025-10-02 |
23,597.2332 BRL |
889.7131 ETH |
23,183.4200 BRL |
23,068.5400 BRL |
23,343.4500 BRL |
23,892.0200 BRL |
| 2025-10-01 |
22,794.1086 BRL |
1,074.4997 ETH |
22,093.4500 BRL |
21,932.0700 BRL |
22,045.5300 BRL |
23,067.2500 BRL |
| 2025-09-30 |
22,142.2312 BRL |
741.8701 ETH |
22,433.7900 BRL |
21,787.3300 BRL |
21,890.3600 BRL |
22,009.6600 BRL |
| 2025-09-29 |
22,134.9296 BRL |
982.6349 ETH |
22,218.6800 BRL |
21,808.6100 BRL |
22,030.8200 BRL |
22,481.2200 BRL |
| 2025-09-28 |
21,592.6009 BRL |
377.1994 ETH |
21,578.9200 BRL |
21,317.1800 BRL |
21,446.3800 BRL |
22,011.8500 BRL |
| 2025-09-27 |
21,532.6673 BRL |
492.0831 ETH |
21,652.2200 BRL |
21,322.3000 BRL |
21,459.9100 BRL |
21,581.2500 BRL |
| 2025-09-26 |
21,236.4035 BRL |
1,303.0956 ETH |
20,837.6400 BRL |
20,800.0000 BRL |
21,057.5600 BRL |
21,683.7500 BRL |
| 2025-09-25 |
21,218.3508 BRL |
2,210.3433 ETH |
22,112.6300 BRL |
20,512.2200 BRL |
21,008.0900 BRL |
20,880.7000 BRL |