Identifier on Binance: ETHBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
13,925.0027 BRL |
3,243.9485 ETH |
14,190.4700 BRL |
13,392.9600 BRL |
13,591.2500 BRL |
14,258.5300 BRL |
| 2025-05-18 |
14,100.6459 BRL |
1,794.0681 ETH |
14,143.4800 BRL |
13,269.9200 BRL |
13,734.7000 BRL |
13,657.3400 BRL |
| 2025-05-17 |
14,165.7969 BRL |
1,202.2394 ETH |
14,458.7000 BRL |
13,984.4600 BRL |
14,128.4800 BRL |
14,113.8100 BRL |
| 2025-05-16 |
14,759.5563 BRL |
2,737.5828 ETH |
14,525.1200 BRL |
14,452.1800 BRL |
14,615.7900 BRL |
14,519.9900 BRL |
| 2025-05-15 |
14,456.7734 BRL |
3,095.3913 ETH |
14,761.6100 BRL |
14,023.0000 BRL |
14,337.1700 BRL |
14,584.6600 BRL |
| 2025-05-14 |
14,703.9930 BRL |
3,232.4732 ETH |
15,073.8300 BRL |
14,352.4600 BRL |
14,584.8900 BRL |
14,725.0000 BRL |
| 2025-05-13 |
14,565.4202 BRL |
4,222.0304 ETH |
14,212.9600 BRL |
13,763.3200 BRL |
13,919.9100 BRL |
15,094.8800 BRL |
| 2025-05-12 |
14,313.6475 BRL |
3,354.8941 ETH |
14,306.6000 BRL |
13,757.3200 BRL |
14,072.7300 BRL |
14,197.6400 BRL |
| 2025-05-11 |
14,309.2938 BRL |
2,647.6712 ETH |
14,711.5000 BRL |
13,886.8400 BRL |
14,132.4200 BRL |
14,273.0600 BRL |
| 2025-05-10 |
13,994.1928 BRL |
3,025.8755 ETH |
13,332.8300 BRL |
13,185.3000 BRL |
13,312.2600 BRL |
14,672.4400 BRL |
| 2025-05-09 |
13,210.0872 BRL |
4,387.3479 ETH |
12,559.0300 BRL |
12,437.6400 BRL |
12,601.4700 BRL |
13,255.9400 BRL |
| 2025-05-08 |
11,569.6228 BRL |
5,474.2329 ETH |
10,434.0400 BRL |
10,421.2900 BRL |
10,538.0000 BRL |
12,411.9800 BRL |
| 2025-05-07 |
10,419.8146 BRL |
1,947.3402 ETH |
10,399.1800 BRL |
10,293.5900 BRL |
10,364.8800 BRL |
10,430.2200 BRL |
| 2025-05-06 |
10,149.2435 BRL |
1,708.9617 ETH |
10,369.4300 BRL |
10,010.0000 BRL |
10,142.0800 BRL |
10,263.2400 BRL |
| 2025-05-05 |
10,255.9262 BRL |
1,496.2321 ETH |
10,306.3800 BRL |
10,138.4200 BRL |
10,241.2500 BRL |
10,391.3000 BRL |
| 2025-05-04 |
10,436.2713 BRL |
621.4145 ETH |
10,439.2800 BRL |
10,363.1500 BRL |
10,416.5400 BRL |
10,392.3200 BRL |
| 2025-05-03 |
10,431.3483 BRL |
789.0003 ETH |
10,472.7700 BRL |
10,307.2000 BRL |
10,396.0500 BRL |
10,447.0000 BRL |
| 2025-05-02 |
10,443.7812 BRL |
1,297.7854 ETH |
10,471.2300 BRL |
10,324.2600 BRL |
10,397.3100 BRL |
10,445.0600 BRL |
| 2025-05-01 |
10,471.5369 BRL |
1,064.6640 ETH |
10,223.2800 BRL |
10,220.1000 BRL |
10,251.8900 BRL |
10,482.7700 BRL |
| 2025-04-30 |
10,097.5222 BRL |
2,195.2036 ETH |
10,163.0100 BRL |
9,840.8600 BRL |
10,056.0600 BRL |
10,249.2300 BRL |
| 2025-04-29 |
10,297.8440 BRL |
1,600.5562 ETH |
10,216.8500 BRL |
10,091.7100 BRL |
10,147.4700 BRL |
10,131.1600 BRL |
| 2025-04-28 |
10,155.0271 BRL |
2,020.0606 ETH |
10,263.3400 BRL |
9,960.0000 BRL |
10,075.1500 BRL |
10,231.5800 BRL |
| 2025-04-27 |
10,355.3902 BRL |
761.6745 ETH |
10,428.1000 BRL |
10,208.6600 BRL |
10,286.8700 BRL |
10,275.0300 BRL |
| 2025-04-26 |
10,317.1636 BRL |
1,004.0030 ETH |
10,207.4200 BRL |
10,194.2300 BRL |
10,280.5200 BRL |
10,438.5000 BRL |
| 2025-04-25 |
10,193.9903 BRL |
2,363.7017 ETH |
10,101.2400 BRL |
9,900.0000 BRL |
10,030.0000 BRL |
10,259.5000 BRL |
| 2025-04-24 |
10,069.9787 BRL |
1,855.1055 ETH |
10,317.1100 BRL |
9,881.6700 BRL |
10,009.3900 BRL |
10,049.1400 BRL |
| 2025-04-23 |
10,265.8903 BRL |
2,521.7362 ETH |
10,112.0900 BRL |
10,020.6900 BRL |
10,120.0000 BRL |
10,267.5200 BRL |
| 2025-04-22 |
9,655.3665 BRL |
4,127.1368 ETH |
9,213.4700 BRL |
8,956.0200 BRL |
9,193.7800 BRL |
10,062.3900 BRL |
| 2025-04-21 |
9,412.3865 BRL |
1,176.6995 ETH |
9,306.8300 BRL |
9,122.7800 BRL |
9,203.4000 BRL |
9,186.7600 BRL |
| 2025-04-20 |
9,358.5528 BRL |
977.1373 ETH |
9,473.1400 BRL |
9,182.4200 BRL |
9,259.4500 BRL |
9,309.4000 BRL |
| 2025-04-19 |
9,389.5234 BRL |
923.5637 ETH |
9,319.2700 BRL |
9,287.0700 BRL |
9,322.2600 BRL |
9,487.5000 BRL |
| 2025-04-18 |
9,287.2617 BRL |
1,007.7285 ETH |
9,233.8700 BRL |
9,202.0000 BRL |
9,245.1200 BRL |
9,315.2000 BRL |
| 2025-04-17 |
9,336.5492 BRL |
1,950.0289 ETH |
9,274.2400 BRL |
9,200.0000 BRL |
9,266.5100 BRL |
9,274.4200 BRL |
| 2025-04-16 |
9,303.6240 BRL |
1,858.1709 ETH |
9,366.3800 BRL |
9,061.4900 BRL |
9,301.1600 BRL |
9,349.2500 BRL |
| 2025-04-15 |
9,564.1415 BRL |
1,782.0378 ETH |
9,553.7000 BRL |
9,340.1000 BRL |
9,420.0700 BRL |
9,410.3900 BRL |
| 2025-04-14 |
9,692.7967 BRL |
2,185.3547 ETH |
9,441.2700 BRL |
9,432.5800 BRL |
9,551.0300 BRL |
9,562.9200 BRL |
| 2025-04-13 |
9,462.9434 BRL |
1,275.5312 ETH |
9,694.0900 BRL |
9,220.0000 BRL |
9,367.3300 BRL |
9,443.3800 BRL |
| 2025-04-12 |
9,506.4400 BRL |
1,475.0484 ETH |
9,236.2900 BRL |
9,121.2900 BRL |
9,187.3400 BRL |
9,706.3400 BRL |
| 2025-04-11 |
9,193.9105 BRL |
2,319.3661 ETH |
8,995.7600 BRL |
8,900.0000 BRL |
9,038.2900 BRL |
9,257.4400 BRL |
| 2025-04-10 |
9,097.6184 BRL |
2,694.5721 ETH |
9,748.5200 BRL |
8,779.8600 BRL |
8,979.7000 BRL |
9,003.2700 BRL |
| 2025-04-09 |
9,190.3163 BRL |
5,532.0529 ETH |
8,888.1900 BRL |
8,369.1600 BRL |
8,596.0300 BRL |
9,715.5800 BRL |
| 2025-04-08 |
9,104.5170 BRL |
2,540.3457 ETH |
9,228.9400 BRL |
8,731.8900 BRL |
8,859.1200 BRL |
8,864.5900 BRL |
| 2025-04-07 |
9,003.2029 BRL |
5,497.7068 ETH |
9,319.1100 BRL |
8,318.7900 BRL |
8,703.7300 BRL |
9,296.0400 BRL |
| 2025-04-06 |
9,763.4783 BRL |
2,138.7227 ETH |
10,612.9400 BRL |
9,160.2600 BRL |
9,418.4900 BRL |
9,284.6300 BRL |
| 2025-04-05 |
10,552.1768 BRL |
293.6429 ETH |
10,629.9800 BRL |
10,388.5900 BRL |
10,514.2000 BRL |
10,548.8300 BRL |
| 2025-04-04 |
10,415.7841 BRL |
2,333.2148 ETH |
10,292.5200 BRL |
9,984.0000 BRL |
10,115.7000 BRL |
10,632.0000 BRL |
| 2025-04-03 |
10,092.6197 BRL |
2,084.3552 ETH |
10,242.9500 BRL |
9,851.2100 BRL |
10,030.1800 BRL |
10,262.6100 BRL |
| 2025-04-02 |
10,749.3250 BRL |
1,369.1999 ETH |
10,850.0000 BRL |
10,530.8200 BRL |
10,605.2400 BRL |
10,643.3200 BRL |
| 2025-04-01 |
10,765.0609 BRL |
937.3449 ETH |
10,440.0000 BRL |
10,422.0000 BRL |
10,505.0000 BRL |
10,859.4200 BRL |
| 2025-03-31 |
10,524.2417 BRL |
1,901.1088 ETH |
10,504.4700 BRL |
10,310.7700 BRL |
10,444.1200 BRL |
10,453.1100 BRL |