Identifier on Binance: ETHBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
15,362.8814 BRL |
704.0530 ETH |
15,319.0000 BRL |
15,176.5300 BRL |
15,313.8400 BRL |
15,450.0000 BRL |
| 2025-02-07 |
15,595.2566 BRL |
1,453.7231 ETH |
15,550.2100 BRL |
14,980.0000 BRL |
15,131.7300 BRL |
15,060.5500 BRL |
| 2025-02-06 |
15,990.0177 BRL |
1,194.1064 ETH |
16,205.1900 BRL |
15,399.5300 BRL |
15,660.5000 BRL |
15,593.4200 BRL |
| 2025-02-05 |
16,048.0217 BRL |
1,468.5272 ETH |
15,830.0000 BRL |
15,633.3400 BRL |
15,864.0300 BRL |
16,184.3900 BRL |
| 2025-02-04 |
16,054.3204 BRL |
2,336.0851 ETH |
16,761.7100 BRL |
15,226.7400 BRL |
15,623.2400 BRL |
15,726.7000 BRL |
| 2025-02-03 |
15,518.1968 BRL |
5,864.1188 ETH |
16,959.5700 BRL |
12,774.1500 BRL |
14,997.9800 BRL |
16,780.7100 BRL |
| 2025-02-02 |
17,590.9161 BRL |
2,008.0143 ETH |
18,360.1000 BRL |
16,281.5900 BRL |
16,974.4000 BRL |
16,799.5600 BRL |
| 2025-02-01 |
19,066.9815 BRL |
693.3031 ETH |
19,308.2000 BRL |
18,481.9500 BRL |
18,612.1200 BRL |
18,500.4400 BRL |
| 2025-01-31 |
19,488.3563 BRL |
1,267.8650 ETH |
19,008.3000 BRL |
18,814.4300 BRL |
18,957.4600 BRL |
19,218.9600 BRL |
| 2025-01-30 |
18,824.7305 BRL |
1,311.2674 ETH |
18,124.0800 BRL |
17,980.0000 BRL |
18,169.2400 BRL |
19,056.8900 BRL |
| 2025-01-29 |
18,293.1180 BRL |
983.9980 ETH |
18,082.1900 BRL |
17,975.3100 BRL |
18,256.1200 BRL |
18,323.4000 BRL |
| 2025-01-28 |
18,721.6953 BRL |
650.2991 ETH |
18,829.9800 BRL |
18,193.8600 BRL |
18,302.0700 BRL |
18,281.7900 BRL |
| 2025-01-27 |
18,536.1616 BRL |
1,359.4974 ETH |
19,230.0900 BRL |
18,021.5400 BRL |
18,282.8400 BRL |
18,767.9000 BRL |
| 2025-01-26 |
19,675.6333 BRL |
424.6133 ETH |
19,665.2000 BRL |
19,498.3900 BRL |
19,572.7000 BRL |
19,571.8700 BRL |
| 2025-01-25 |
19,657.6913 BRL |
452.1338 ETH |
19,599.2100 BRL |
19,344.2600 BRL |
19,546.6000 BRL |
19,817.6400 BRL |
| 2025-01-24 |
19,917.9239 BRL |
901.5932 ETH |
19,829.1700 BRL |
19,413.8600 BRL |
19,636.4100 BRL |
19,618.8200 BRL |
| 2025-01-23 |
19,266.3882 BRL |
1,195.8835 ETH |
19,357.1500 BRL |
19,002.2400 BRL |
19,198.5000 BRL |
19,640.2800 BRL |
| 2025-01-22 |
19,771.6923 BRL |
790.4463 ETH |
20,116.0000 BRL |
19,300.0000 BRL |
19,451.0400 BRL |
19,435.5000 BRL |
| 2025-01-21 |
19,937.3851 BRL |
1,035.5587 ETH |
19,866.3900 BRL |
19,467.1100 BRL |
19,734.1700 BRL |
20,062.5400 BRL |
| 2025-01-20 |
20,173.8549 BRL |
2,403.3918 ETH |
19,711.4900 BRL |
19,308.8300 BRL |
19,760.0000 BRL |
19,939.2200 BRL |
| 2025-01-19 |
20,172.3907 BRL |
4,090.4251 ETH |
20,214.8600 BRL |
19,180.6100 BRL |
19,538.2200 BRL |
19,924.1800 BRL |
| 2025-01-18 |
20,158.0142 BRL |
1,327.3864 ETH |
21,072.4500 BRL |
19,631.3800 BRL |
19,917.2300 BRL |
20,231.9800 BRL |
| 2025-01-17 |
20,680.6780 BRL |
1,250.4109 ETH |
19,888.3400 BRL |
19,886.2400 BRL |
20,022.0800 BRL |
21,010.5500 BRL |
| 2025-01-16 |
20,156.5147 BRL |
1,176.3538 ETH |
20,685.0000 BRL |
19,699.0000 BRL |
19,929.6900 BRL |
19,841.9100 BRL |
| 2025-01-15 |
20,061.3785 BRL |
898.6596 ETH |
19,553.5600 BRL |
19,305.7900 BRL |
19,450.1400 BRL |
20,620.9100 BRL |
| 2025-01-14 |
19,440.9381 BRL |
732.2710 ETH |
19,145.5400 BRL |
19,036.3700 BRL |
19,196.1300 BRL |
19,553.5600 BRL |
| 2025-01-13 |
18,972.4324 BRL |
1,847.7118 ETH |
19,971.1600 BRL |
18,000.0000 BRL |
18,554.8600 BRL |
19,136.6400 BRL |
| 2025-01-12 |
20,045.7281 BRL |
338.8554 ETH |
20,182.1100 BRL |
19,804.1100 BRL |
19,928.6100 BRL |
19,932.7000 BRL |
| 2025-01-11 |
20,084.6948 BRL |
317.3082 ETH |
20,058.2100 BRL |
19,762.2700 BRL |
19,892.0900 BRL |
20,255.0000 BRL |
| 2025-01-10 |
19,962.3469 BRL |
1,078.8595 ETH |
19,571.1100 BRL |
19,544.2300 BRL |
19,661.4400 BRL |
20,103.4900 BRL |
| 2025-01-09 |
19,954.4285 BRL |
1,235.7326 ETH |
20,462.0500 BRL |
19,169.8600 BRL |
19,530.8200 BRL |
19,571.1900 BRL |
| 2025-01-08 |
20,442.2261 BRL |
1,546.9237 ETH |
20,774.2400 BRL |
19,762.3600 BRL |
20,230.7800 BRL |
20,470.5900 BRL |
| 2025-01-07 |
21,305.3822 BRL |
1,995.1767 ETH |
22,491.7200 BRL |
20,612.2800 BRL |
20,666.0800 BRL |
20,659.8700 BRL |
| 2025-01-06 |
22,596.1266 BRL |
1,170.9829 ETH |
22,593.2400 BRL |
22,236.8100 BRL |
22,413.9600 BRL |
22,493.8000 BRL |
| 2025-01-05 |
22,546.2250 BRL |
427.2020 ETH |
22,686.3300 BRL |
22,307.4400 BRL |
22,459.8200 BRL |
22,619.9200 BRL |
| 2025-01-04 |
22,464.5645 BRL |
574.1873 ETH |
22,336.0500 BRL |
22,148.3500 BRL |
22,260.1200 BRL |
22,730.0900 BRL |
| 2025-01-03 |
21,942.3345 BRL |
1,185.5338 ETH |
21,357.1400 BRL |
21,170.3400 BRL |
21,261.4900 BRL |
22,441.4400 BRL |
| 2025-01-02 |
21,443.9020 BRL |
937.7546 ETH |
20,914.3900 BRL |
20,871.4600 BRL |
21,109.0000 BRL |
21,234.8000 BRL |
| 2025-01-01 |
20,852.6985 BRL |
575.7694 ETH |
20,803.0000 BRL |
20,654.0900 BRL |
20,787.9600 BRL |
20,896.0800 BRL |
| 2024-12-31 |
21,044.4992 BRL |
712.8760 ETH |
20,889.3800 BRL |
20,630.1100 BRL |
20,809.8800 BRL |
20,784.9700 BRL |
| 2024-12-30 |
20,976.2416 BRL |
1,402.8229 ETH |
20,924.3100 BRL |
20,513.6100 BRL |
20,781.0300 BRL |
20,784.8800 BRL |
| 2024-12-29 |
21,012.0902 BRL |
774.6262 ETH |
21,220.3100 BRL |
20,750.8900 BRL |
20,868.3700 BRL |
20,757.0800 BRL |
| 2024-12-28 |
20,991.2053 BRL |
500.8220 ETH |
20,791.5000 BRL |
20,716.7100 BRL |
20,852.6800 BRL |
21,242.3800 BRL |
| 2024-12-27 |
20,905.9949 BRL |
1,041.8032 ETH |
20,702.0400 BRL |
20,565.5600 BRL |
20,778.8300 BRL |
20,739.0300 BRL |
| 2024-12-26 |
20,998.1734 BRL |
1,411.7224 ETH |
21,839.6600 BRL |
20,539.3200 BRL |
20,697.9600 BRL |
20,705.9800 BRL |
| 2024-12-25 |
21,765.4103 BRL |
780.6167 ETH |
21,804.4500 BRL |
21,507.8300 BRL |
21,704.2900 BRL |
21,802.6500 BRL |
| 2024-12-24 |
21,517.0299 BRL |
967.4918 ETH |
21,297.3500 BRL |
20,916.1500 BRL |
21,128.5400 BRL |
21,762.8800 BRL |
| 2024-12-23 |
20,477.7317 BRL |
1,300.1323 ETH |
20,208.8500 BRL |
19,829.7400 BRL |
20,220.0000 BRL |
20,818.0100 BRL |
| 2024-12-22 |
20,455.7612 BRL |
1,533.2400 ETH |
20,523.7800 BRL |
19,872.2000 BRL |
20,255.0000 BRL |
20,136.4700 BRL |
| 2024-12-21 |
20,991.9278 BRL |
1,423.4282 ETH |
21,347.3300 BRL |
20,247.5800 BRL |
20,488.9500 BRL |
20,354.3200 BRL |