Identifier on Binance: ETHBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
14,556.4317 BRL |
2,366.5083 ETH |
14,186.6400 BRL |
14,020.6900 BRL |
14,213.9100 BRL |
14,645.8300 BRL |
| 2025-06-15 |
14,131.8545 BRL |
785.4959 ETH |
14,123.0900 BRL |
13,920.0000 BRL |
14,058.6400 BRL |
14,213.5900 BRL |
| 2025-06-14 |
14,164.6293 BRL |
701.6391 ETH |
14,430.7200 BRL |
13,910.2200 BRL |
14,067.6200 BRL |
13,940.2700 BRL |
| 2025-06-13 |
14,130.1202 BRL |
3,995.3410 ETH |
14,723.8100 BRL |
13,623.8000 BRL |
13,962.9100 BRL |
14,396.4200 BRL |
| 2025-06-12 |
15,292.7069 BRL |
1,347.9044 ETH |
15,426.6300 BRL |
15,030.0000 BRL |
15,241.3600 BRL |
15,200.4500 BRL |
| 2025-06-11 |
15,690.7522 BRL |
1,818.2974 ETH |
15,700.8700 BRL |
15,350.1600 BRL |
15,452.2000 BRL |
15,487.5700 BRL |
| 2025-06-10 |
15,278.7633 BRL |
3,092.6180 ETH |
14,971.5200 BRL |
14,834.1500 BRL |
14,968.9800 BRL |
15,311.3700 BRL |
| 2025-06-09 |
14,323.5873 BRL |
2,776.9164 ETH |
14,129.6500 BRL |
13,912.5200 BRL |
13,987.4600 BRL |
14,824.5100 BRL |
| 2025-06-08 |
14,192.7381 BRL |
1,189.0917 ETH |
14,207.0300 BRL |
14,025.6800 BRL |
14,100.0700 BRL |
14,158.8200 BRL |
| 2025-06-07 |
14,072.6523 BRL |
1,071.4766 ETH |
13,927.7500 BRL |
13,817.7400 BRL |
13,948.7600 BRL |
14,223.8400 BRL |
| 2025-06-06 |
13,943.4533 BRL |
2,395.7423 ETH |
13,575.4900 BRL |
13,404.9900 BRL |
13,668.0100 BRL |
13,949.9100 BRL |
| 2025-06-05 |
14,404.3866 BRL |
3,444.4117 ETH |
14,765.8100 BRL |
13,429.5000 BRL |
13,693.2000 BRL |
13,626.4200 BRL |
| 2025-06-04 |
14,868.0043 BRL |
1,660.1348 ETH |
14,704.3600 BRL |
14,660.0000 BRL |
14,763.2400 BRL |
14,778.1600 BRL |
| 2025-06-03 |
14,891.4469 BRL |
2,665.8476 ETH |
14,854.3400 BRL |
14,602.6000 BRL |
14,764.2400 BRL |
14,683.2000 BRL |
| 2025-06-02 |
14,396.1297 BRL |
2,472.8369 ETH |
14,592.9300 BRL |
14,130.6200 BRL |
14,271.5200 BRL |
14,652.0300 BRL |
| 2025-06-01 |
14,522.7370 BRL |
1,019.6195 ETH |
14,589.6700 BRL |
14,281.7800 BRL |
14,423.6600 BRL |
14,614.4900 BRL |
| 2025-05-31 |
14,593.0034 BRL |
1,026.9497 ETH |
14,624.4100 BRL |
14,324.2600 BRL |
14,544.4100 BRL |
14,610.0100 BRL |
| 2025-05-30 |
14,822.6032 BRL |
2,414.8750 ETH |
15,024.0400 BRL |
14,554.3900 BRL |
14,657.3800 BRL |
14,833.7300 BRL |
| 2025-05-29 |
15,256.5291 BRL |
3,613.0009 ETH |
15,315.7200 BRL |
14,900.0000 BRL |
15,098.5700 BRL |
15,033.3900 BRL |
| 2025-05-28 |
15,071.5975 BRL |
2,423.3221 ETH |
15,127.5100 BRL |
14,819.2900 BRL |
14,992.1700 BRL |
15,128.0500 BRL |
| 2025-05-27 |
15,071.4747 BRL |
3,422.2586 ETH |
14,634.6500 BRL |
14,344.5300 BRL |
14,535.3900 BRL |
15,124.7800 BRL |
| 2025-05-26 |
14,543.0885 BRL |
1,639.4917 ETH |
14,536.9700 BRL |
14,386.8400 BRL |
14,512.2900 BRL |
14,630.7000 BRL |
| 2025-05-25 |
14,275.0962 BRL |
1,435.4145 ETH |
14,411.3000 BRL |
14,032.0100 BRL |
14,195.5000 BRL |
14,495.0300 BRL |
| 2025-05-24 |
14,516.7260 BRL |
1,163.8435 ETH |
14,397.2200 BRL |
14,320.0000 BRL |
14,412.8500 BRL |
14,363.3000 BRL |
| 2025-05-23 |
14,766.0657 BRL |
3,647.2758 ETH |
15,169.8700 BRL |
14,269.3300 BRL |
14,486.1600 BRL |
14,383.9000 BRL |
| 2025-05-22 |
14,924.6179 BRL |
3,373.5011 ETH |
14,435.4000 BRL |
14,400.4600 BRL |
14,618.0000 BRL |
15,085.2600 BRL |
| 2025-05-21 |
14,303.9071 BRL |
3,658.9119 ETH |
14,324.5000 BRL |
13,920.0000 BRL |
14,150.9500 BRL |
14,308.6100 BRL |
| 2025-05-20 |
14,187.3428 BRL |
2,718.6522 ETH |
14,316.4700 BRL |
13,903.6000 BRL |
14,121.6600 BRL |
14,317.0200 BRL |
| 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 |