Identifier on Binance: ETHBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
25,030.9617 BRL |
1,582.6716 ETH |
25,029.0600 BRL |
24,366.8800 BRL |
24,653.3000 BRL |
24,433.6400 BRL |
| 2025-08-26 |
24,354.6762 BRL |
1,539.3011 ETH |
23,790.9000 BRL |
23,439.0900 BRL |
23,870.7900 BRL |
25,010.5700 BRL |
| 2025-08-25 |
24,831.2447 BRL |
2,022.8644 ETH |
26,081.2700 BRL |
23,522.8700 BRL |
23,850.5400 BRL |
23,751.1200 BRL |
| 2025-08-24 |
26,285.9330 BRL |
1,916.6494 ETH |
26,036.6800 BRL |
25,700.0000 BRL |
25,880.6500 BRL |
26,030.8900 BRL |
| 2025-08-23 |
25,818.3927 BRL |
725.1955 ETH |
26,208.3100 BRL |
25,345.0000 BRL |
25,726.4600 BRL |
25,960.1300 BRL |
| 2025-08-22 |
24,898.2657 BRL |
2,368.7299 ETH |
23,186.4600 BRL |
23,050.0000 BRL |
23,350.8900 BRL |
26,049.6900 BRL |
| 2025-08-21 |
23,435.2835 BRL |
1,023.5531 ETH |
23,821.1600 BRL |
23,064.0700 BRL |
23,287.4900 BRL |
23,218.2000 BRL |
| 2025-08-20 |
23,137.4607 BRL |
2,371.3526 ETH |
22,530.6000 BRL |
22,464.6000 BRL |
22,736.8500 BRL |
23,851.7800 BRL |
| 2025-08-19 |
23,086.5231 BRL |
1,578.0272 ETH |
23,496.7700 BRL |
22,650.0000 BRL |
22,902.7600 BRL |
22,902.7600 BRL |
| 2025-08-18 |
23,500.1983 BRL |
2,380.4391 ETH |
24,277.8200 BRL |
22,990.0000 BRL |
23,233.3300 BRL |
23,655.1700 BRL |
| 2025-08-17 |
24,490.3049 BRL |
2,004.6100 ETH |
24,039.5000 BRL |
23,872.8700 BRL |
24,011.8900 BRL |
24,408.7300 BRL |
| 2025-08-16 |
24,040.7275 BRL |
1,231.3682 ETH |
24,107.3700 BRL |
23,754.5600 BRL |
23,952.1100 BRL |
24,030.0400 BRL |
| 2025-08-15 |
24,565.0237 BRL |
2,167.1983 ETH |
24,737.1100 BRL |
23,630.1600 BRL |
23,931.3800 BRL |
24,300.7800 BRL |
| 2025-08-14 |
25,169.1296 BRL |
2,794.7584 ETH |
25,683.5100 BRL |
24,124.5400 BRL |
24,611.1700 BRL |
24,781.8000 BRL |
| 2025-08-13 |
25,312.5760 BRL |
2,277.3922 ETH |
24,861.6700 BRL |
24,725.0000 BRL |
25,002.9900 BRL |
25,726.6600 BRL |
| 2025-08-12 |
24,013.8455 BRL |
1,856.8925 ETH |
23,021.2900 BRL |
22,994.8400 BRL |
23,344.8100 BRL |
24,840.6200 BRL |
| 2025-08-11 |
23,300.3809 BRL |
3,559.0061 ETH |
23,218.0100 BRL |
22,738.4400 BRL |
22,910.2700 BRL |
23,024.8400 BRL |
| 2025-08-10 |
23,093.6226 BRL |
1,428.0953 ETH |
23,288.1700 BRL |
22,724.4300 BRL |
22,942.1300 BRL |
23,159.5600 BRL |
| 2025-08-09 |
22,924.2608 BRL |
1,751.5984 ETH |
21,884.3100 BRL |
21,877.5900 BRL |
21,969.6000 BRL |
23,284.3700 BRL |
| 2025-08-08 |
21,634.8117 BRL |
1,704.3367 ETH |
21,293.0300 BRL |
21,131.7900 BRL |
21,224.4300 BRL |
21,924.8300 BRL |
| 2025-08-07 |
20,740.0138 BRL |
1,940.3138 ETH |
20,214.0100 BRL |
20,033.7700 BRL |
20,125.1000 BRL |
21,207.9100 BRL |
| 2025-08-06 |
19,996.5913 BRL |
1,322.4403 ETH |
19,920.1100 BRL |
19,611.5900 BRL |
19,764.3300 BRL |
20,174.6900 BRL |
| 2025-08-05 |
19,962.6495 BRL |
1,753.7947 ETH |
20,532.1600 BRL |
19,581.8300 BRL |
19,814.7500 BRL |
19,975.3400 BRL |
| 2025-08-04 |
20,162.1047 BRL |
1,833.0204 ETH |
19,476.7100 BRL |
19,448.3400 BRL |
19,703.5500 BRL |
20,525.4500 BRL |
| 2025-08-03 |
19,401.7910 BRL |
789.4255 ETH |
18,927.5000 BRL |
18,716.9300 BRL |
19,022.5300 BRL |
19,562.6500 BRL |
| 2025-08-02 |
19,211.2239 BRL |
950.8997 ETH |
19,405.0300 BRL |
18,781.2900 BRL |
19,066.6500 BRL |
18,975.0000 BRL |
| 2025-08-01 |
20,167.4889 BRL |
2,159.1237 ETH |
20,801.9600 BRL |
19,105.1100 BRL |
19,443.4800 BRL |
19,426.2600 BRL |
| 2025-07-31 |
21,271.0723 BRL |
1,204.0798 ETH |
21,308.1500 BRL |
20,842.8700 BRL |
20,945.1000 BRL |
20,883.7700 BRL |
| 2025-07-30 |
21,116.3175 BRL |
1,606.9673 ETH |
21,217.3600 BRL |
20,555.2300 BRL |
21,071.9400 BRL |
21,255.7900 BRL |
| 2025-07-29 |
21,196.4371 BRL |
1,390.2799 ETH |
21,281.7600 BRL |
20,725.8500 BRL |
21,010.0300 BRL |
21,194.4700 BRL |
| 2025-07-28 |
21,452.0639 BRL |
1,726.2307 ETH |
21,627.7700 BRL |
21,045.4500 BRL |
21,233.1400 BRL |
21,177.7300 BRL |
| 2025-07-27 |
21,352.0069 BRL |
1,022.8419 ETH |
20,923.8900 BRL |
20,859.9500 BRL |
21,019.7000 BRL |
21,566.9000 BRL |
| 2025-07-26 |
20,940.6858 BRL |
708.2472 ETH |
20,792.7500 BRL |
20,670.0000 BRL |
20,822.4800 BRL |
20,967.2400 BRL |
| 2025-07-25 |
20,384.5315 BRL |
1,580.1189 ETH |
20,533.3800 BRL |
19,836.9300 BRL |
20,142.0300 BRL |
20,749.2300 BRL |
| 2025-07-24 |
20,335.5845 BRL |
1,493.4444 ETH |
20,086.7800 BRL |
19,436.5300 BRL |
19,837.7700 BRL |
20,536.4000 BRL |
| 2025-07-23 |
20,133.8043 BRL |
1,597.3752 ETH |
20,838.0700 BRL |
19,489.1500 BRL |
19,870.8400 BRL |
19,981.5900 BRL |
| 2025-07-22 |
20,621.4676 BRL |
1,761.1310 ETH |
21,010.5500 BRL |
20,164.5200 BRL |
20,414.1900 BRL |
20,861.2500 BRL |
| 2025-07-21 |
21,134.6380 BRL |
2,070.5410 ETH |
21,135.9200 BRL |
20,754.9400 BRL |
20,986.5900 BRL |
21,013.9200 BRL |
| 2025-07-20 |
20,832.6385 BRL |
1,841.2325 ETH |
20,136.3400 BRL |
20,061.6200 BRL |
20,157.3600 BRL |
21,092.7100 BRL |
| 2025-07-19 |
19,965.2993 BRL |
1,054.0466 ETH |
19,875.6800 BRL |
19,665.0000 BRL |
19,908.0800 BRL |
20,137.3800 BRL |
| 2025-07-18 |
19,929.4940 BRL |
2,682.5107 ETH |
19,287.5800 BRL |
19,200.0000 BRL |
19,670.8300 BRL |
19,879.4400 BRL |
| 2025-07-17 |
19,079.0478 BRL |
2,322.6186 ETH |
18,840.0600 BRL |
18,472.6700 BRL |
18,676.7700 BRL |
19,463.1400 BRL |
| 2025-07-16 |
18,160.1329 BRL |
2,576.3868 ETH |
17,497.0400 BRL |
17,302.0600 BRL |
17,409.2300 BRL |
18,725.7300 BRL |
| 2025-07-15 |
16,843.1732 BRL |
1,869.2037 ETH |
16,842.9200 BRL |
16,383.9600 BRL |
16,583.4300 BRL |
17,216.0000 BRL |
| 2025-07-14 |
16,830.2818 BRL |
1,363.7726 ETH |
16,551.3100 BRL |
16,483.5100 BRL |
16,563.0000 BRL |
16,802.7500 BRL |
| 2025-07-13 |
16,586.0827 BRL |
535.8424 ETH |
16,375.6500 BRL |
16,333.9700 BRL |
16,403.1900 BRL |
16,527.3000 BRL |
| 2025-07-12 |
16,402.0448 BRL |
542.6341 ETH |
16,454.5700 BRL |
16,150.0000 BRL |
16,330.2000 BRL |
16,321.7700 BRL |
| 2025-07-11 |
16,410.7345 BRL |
1,839.4583 ETH |
16,173.5400 BRL |
15,956.7200 BRL |
16,171.2100 BRL |
16,555.8500 BRL |
| 2025-07-10 |
15,628.0025 BRL |
2,841.8385 ETH |
15,240.0000 BRL |
15,170.2900 BRL |
15,279.4000 BRL |
16,106.5900 BRL |
| 2025-07-09 |
14,779.5171 BRL |
1,792.2246 ETH |
14,314.4000 BRL |
14,210.2900 BRL |
14,284.2500 BRL |
15,235.0800 BRL |