Crypto exchange Binance

Market Ethereum (ETH) / BRL

Identifier on Binance: ETHBRL
Date Price Volume Open Low High Close
2022-01-25 13,470.7579 BRL 2,693.2892 ETH 13,551.6500 BRL 13,061.2300 BRL 13,252.5600 BRL 13,565.2900 BRL
2022-01-24 12,779.2649 BRL 5,252.0078 ETH 14,020.7100 BRL 11,948.0200 BRL 12,329.4700 BRL 13,499.4200 BRL
2022-01-23 13,597.0159 BRL 2,115.7723 ETH 13,336.1600 BRL 13,111.9000 BRL 13,373.3600 BRL 14,029.7200 BRL
2022-01-22 13,513.7529 BRL 5,575.8102 ETH 14,148.3200 BRL 12,727.5800 BRL 13,126.4800 BRL 13,239.3900 BRL
2022-01-21 15,154.6146 BRL 4,610.3234 ETH 16,448.5500 BRL 13,650.0000 BRL 14,374.3600 BRL 14,291.9700 BRL
2022-01-20 17,289.0874 BRL 1,471.3597 ETH 16,997.3800 BRL 16,505.6300 BRL 16,783.4000 BRL 16,591.7500 BRL
2022-01-19 17,307.2235 BRL 1,223.5031 ETH 17,715.4600 BRL 17,000.1000 BRL 17,200.2300 BRL 17,052.6900 BRL
2022-01-18 17,539.8754 BRL 1,162.3497 ETH 17,873.0000 BRL 17,251.7600 BRL 17,426.6300 BRL 17,772.0700 BRL
2022-01-17 18,018.0068 BRL 1,190.4739 ETH 18,725.5800 BRL 17,510.4800 BRL 17,887.7500 BRL 17,878.5000 BRL
2022-01-16 18,630.6565 BRL 761.7911 ETH 18,584.8300 BRL 18,318.6600 BRL 18,541.7300 BRL 18,726.5200 BRL
2022-01-15 18,580.8602 BRL 718.8486 ETH 18,448.6200 BRL 18,233.3400 BRL 18,476.2500 BRL 18,610.0000 BRL
2022-01-14 18,220.0917 BRL 1,028.3283 ETH 18,083.5300 BRL 17,777.7700 BRL 18,010.1400 BRL 18,456.6200 BRL
2022-01-13 18,484.7770 BRL 1,096.3157 ETH 18,819.0200 BRL 18,033.4600 BRL 18,213.6500 BRL 18,097.4700 BRL
2022-01-12 18,632.5964 BRL 1,467.4374 ETH 18,258.9000 BRL 18,069.0700 BRL 18,211.4800 BRL 18,792.7200 BRL
2022-01-11 17,927.1560 BRL 1,336.8269 ETH 17,608.8600 BRL 17,432.3700 BRL 17,616.8800 BRL 18,286.7300 BRL
2022-01-10 17,412.0647 BRL 2,232.6481 ETH 17,951.2200 BRL 16,752.0300 BRL 17,331.3800 BRL 17,606.3700 BRL
2022-01-09 17,867.9617 BRL 1,010.0232 ETH 17,573.6500 BRL 17,459.8500 BRL 17,690.2200 BRL 18,004.0100 BRL
2022-01-08 17,790.3405 BRL 1,241.5475 ETH 18,204.3900 BRL 17,123.9600 BRL 17,426.7100 BRL 17,568.7900 BRL
2022-01-07 18,324.1908 BRL 2,672.7127 ETH 19,550.1200 BRL 17,500.0100 BRL 18,202.6200 BRL 18,156.1300 BRL
2022-01-06 19,649.6699 BRL 1,963.8665 ETH 20,432.3900 BRL 19,090.3700 BRL 19,439.8600 BRL 19,562.8800 BRL
2022-01-05 21,099.3154 BRL 1,891.4470 ETH 21,630.0100 BRL 19,000.0000 BRL 20,559.8300 BRL 20,514.0000 BRL
2022-01-04 21,755.5068 BRL 1,466.3706 ETH 21,447.3800 BRL 21,141.3800 BRL 21,284.9100 BRL 21,739.8700 BRL
2022-01-03 21,408.7563 BRL 1,109.8094 ETH 21,590.0100 BRL 20,941.4500 BRL 21,296.1100 BRL 21,435.5100 BRL
2022-01-02 21,328.8771 BRL 589.0779 ETH 21,230.7700 BRL 20,962.4900 BRL 21,093.5700 BRL 21,589.0500 BRL
2022-01-01 21,016.4654 BRL 589.8871 ETH 20,744.6500 BRL 20,697.9900 BRL 20,916.9400 BRL 21,198.8400 BRL
2021-12-31 21,012.2098 BRL 1,066.7661 ETH 20,915.2200 BRL 20,455.0000 BRL 20,672.5300 BRL 20,752.7900 BRL
2021-12-30 21,089.7471 BRL 1,383.5009 ETH 20,845.8200 BRL 20,636.2600 BRL 20,956.7500 BRL 20,851.6300 BRL
2021-12-29 21,389.5254 BRL 1,231.7665 ETH 21,575.5000 BRL 20,823.0000 BRL 21,425.3000 BRL 20,850.0000 BRL
2021-12-28 22,082.8919 BRL 1,636.8433 ETH 22,936.4200 BRL 21,401.0000 BRL 21,706.8700 BRL 21,655.5400 BRL
2021-12-27 23,206.8321 BRL 1,065.4720 ETH 23,263.9300 BRL 22,916.4100 BRL 23,093.7700 BRL 22,965.5300 BRL
2021-12-26 23,230.3294 BRL 968.2001 ETH 23,435.9400 BRL 22,939.8000 BRL 23,041.4600 BRL 23,215.1200 BRL
2021-12-25 23,274.5309 BRL 952.4595 ETH 23,110.4800 BRL 22,974.8100 BRL 23,117.2900 BRL 23,419.2800 BRL
2021-12-24 23,342.0612 BRL 1,226.5537 ETH 23,410.9000 BRL 22,997.9400 BRL 23,181.9400 BRL 23,144.0200 BRL
2021-12-23 22,875.6974 BRL 2,079.1151 ETH 22,700.0000 BRL 22,210.5300 BRL 22,432.3400 BRL 23,403.9200 BRL
2021-12-22 22,983.3545 BRL 1,909.9304 ETH 23,037.4800 BRL 22,554.9000 BRL 22,738.5100 BRL 22,702.3600 BRL
2021-12-21 22,945.1235 BRL 2,722.8859 ETH 22,622.3900 BRL 22,406.7000 BRL 22,557.1100 BRL 23,137.9400 BRL
2021-12-20 22,075.0783 BRL 2,322.5022 ETH 22,450.0000 BRL 21,527.0700 BRL 21,828.6300 BRL 22,505.9600 BRL
2021-12-19 22,522.9193 BRL 1,463.0932 ETH 22,597.3600 BRL 22,183.8300 BRL 22,418.4300 BRL 22,531.4600 BRL
2021-12-18 22,273.8354 BRL 1,442.4418 ETH 22,060.0700 BRL 21,470.0800 BRL 21,697.5800 BRL 22,624.8100 BRL
2021-12-17 22,114.4021 BRL 2,210.9137 ETH 22,700.2100 BRL 21,257.1500 BRL 22,000.0000 BRL 22,140.3700 BRL
2021-12-16 23,176.6782 BRL 1,637.2782 ETH 22,970.8000 BRL 22,679.5800 BRL 22,967.9300 BRL 22,709.2000 BRL
2021-12-15 22,274.3026 BRL 2,673.5164 ETH 22,055.4700 BRL 20,953.0000 BRL 21,310.9300 BRL 22,981.4900 BRL
2021-12-14 21,687.6258 BRL 1,968.0440 ETH 21,672.7600 BRL 20,603.0000 BRL 21,462.7400 BRL 22,049.2500 BRL
2021-12-13 22,104.8593 BRL 2,352.1304 ETH 23,359.3100 BRL 21,000.9600 BRL 21,654.2000 BRL 21,676.3700 BRL
2021-12-12 23,092.3293 BRL 859.3491 ETH 23,163.2400 BRL 22,611.5200 BRL 22,773.6900 BRL 23,519.8200 BRL
2021-12-11 22,667.7778 BRL 1,557.4733 ETH 22,133.7400 BRL 21,750.0200 BRL 22,619.5500 BRL 23,130.0000 BRL
2021-12-10 22,971.3038 BRL 2,043.7746 ETH 23,215.0000 BRL 22,135.7600 BRL 22,503.7100 BRL 22,174.1800 BRL
2021-12-09 23,912.8467 BRL 1,795.7746 ETH 24,888.9900 BRL 23,026.0100 BRL 23,299.9900 BRL 23,610.2600 BRL
2021-12-08 24,559.8745 BRL 1,491.9799 ETH 24,301.7300 BRL 24,000.0000 BRL 24,374.5300 BRL 24,872.4900 BRL
2021-12-07 24,853.4695 BRL 1,435.8173 ETH 24,985.0000 BRL 24,030.0100 BRL 24,298.4200 BRL 24,257.6000 BRL