Identifier on Binance: ETHBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
20,356.8718 BRL |
3,652.8853 ETH |
21,177.7800 BRL |
19,186.5200 BRL |
19,941.7500 BRL |
21,257.6300 BRL |
| 2024-12-19 |
21,994.7122 BRL |
4,808.4871 ETH |
22,941.6800 BRL |
20,567.2100 BRL |
21,217.2000 BRL |
21,333.4900 BRL |
| 2024-12-18 |
23,688.9140 BRL |
2,104.7303 ETH |
23,918.7200 BRL |
23,000.0000 BRL |
23,376.3100 BRL |
23,233.3500 BRL |
| 2024-12-17 |
24,399.1546 BRL |
2,050.9366 ETH |
24,409.0800 BRL |
23,655.1000 BRL |
24,174.9100 BRL |
23,853.4800 BRL |
| 2024-12-16 |
24,284.2825 BRL |
2,130.6728 ETH |
24,042.0300 BRL |
23,550.0000 BRL |
23,730.8500 BRL |
24,764.9600 BRL |
| 2024-12-15 |
23,721.9705 BRL |
994.5087 ETH |
23,581.9400 BRL |
23,360.1300 BRL |
23,548.3300 BRL |
24,013.5200 BRL |
| 2024-12-14 |
23,581.9142 BRL |
953.6731 ETH |
23,670.9300 BRL |
23,313.2300 BRL |
23,494.1100 BRL |
23,580.7600 BRL |
| 2024-12-13 |
23,707.0988 BRL |
1,216.2028 ETH |
23,438.9500 BRL |
23,251.6500 BRL |
23,460.3700 BRL |
23,623.5700 BRL |
| 2024-12-12 |
23,493.0105 BRL |
1,974.5813 ETH |
22,995.8800 BRL |
22,802.0000 BRL |
22,942.9300 BRL |
23,417.0900 BRL |
| 2024-12-11 |
22,696.9329 BRL |
1,460.9282 ETH |
22,127.3700 BRL |
21,732.9000 BRL |
22,052.7300 BRL |
23,081.4600 BRL |
| 2024-12-10 |
22,327.2990 BRL |
3,683.6120 ETH |
22,785.9100 BRL |
21,454.8800 BRL |
21,921.1200 BRL |
22,217.8500 BRL |
| 2024-12-09 |
23,339.6525 BRL |
3,718.6573 ETH |
24,560.8100 BRL |
21,647.5000 BRL |
22,881.3400 BRL |
22,874.5300 BRL |
| 2024-12-08 |
24,497.0916 BRL |
1,072.4414 ETH |
24,565.2000 BRL |
24,133.4800 BRL |
24,325.2300 BRL |
24,526.7400 BRL |
| 2024-12-07 |
24,513.0673 BRL |
1,020.6615 ETH |
24,427.5900 BRL |
24,307.7200 BRL |
24,423.5400 BRL |
24,628.1500 BRL |
| 2024-12-06 |
23,982.5997 BRL |
2,599.5147 ETH |
22,903.1400 BRL |
22,866.3300 BRL |
23,460.4800 BRL |
24,509.7200 BRL |
| 2024-12-05 |
23,268.7397 BRL |
3,945.5737 ETH |
23,162.1700 BRL |
22,597.0000 BRL |
23,154.2100 BRL |
22,880.8200 BRL |
| 2024-12-04 |
22,847.5614 BRL |
2,887.5357 ETH |
21,962.6700 BRL |
21,940.2200 BRL |
22,305.3300 BRL |
23,259.0300 BRL |
| 2024-12-03 |
21,851.5757 BRL |
2,031.8453 ETH |
22,154.2300 BRL |
21,428.0500 BRL |
21,785.0000 BRL |
21,979.0700 BRL |
| 2024-12-02 |
21,988.7554 BRL |
2,288.9835 ETH |
22,327.2500 BRL |
21,510.7700 BRL |
21,676.4800 BRL |
22,000.5700 BRL |
| 2024-12-01 |
22,315.1486 BRL |
1,623.1489 ETH |
22,314.2400 BRL |
22,047.4100 BRL |
22,242.3300 BRL |
22,366.9700 BRL |
| 2024-11-30 |
22,022.1072 BRL |
1,566.5563 ETH |
21,516.9500 BRL |
21,379.5500 BRL |
21,614.2300 BRL |
22,366.7000 BRL |
| 2024-11-29 |
21,511.5905 BRL |
2,089.8503 ETH |
21,346.1600 BRL |
21,044.0600 BRL |
21,198.4500 BRL |
21,544.9800 BRL |
| 2024-11-28 |
21,323.5365 BRL |
1,405.2857 ETH |
21,525.9600 BRL |
20,988.4000 BRL |
21,232.9800 BRL |
21,457.1400 BRL |
| 2024-11-27 |
20,751.9799 BRL |
2,835.4882 ETH |
19,400.9900 BRL |
19,282.5000 BRL |
19,523.6400 BRL |
21,610.2200 BRL |
| 2024-11-26 |
19,480.3984 BRL |
2,385.7171 ETH |
19,934.7900 BRL |
19,000.0400 BRL |
19,251.2900 BRL |
19,420.7400 BRL |
| 2024-11-25 |
20,147.5441 BRL |
3,419.6789 ETH |
19,680.7900 BRL |
19,314.0000 BRL |
19,581.0600 BRL |
20,131.0200 BRL |
| 2024-11-24 |
19,600.7702 BRL |
1,463.1801 ETH |
19,849.1000 BRL |
19,261.1700 BRL |
19,463.9700 BRL |
19,594.2700 BRL |
| 2024-11-23 |
19,885.6659 BRL |
2,022.3765 ETH |
19,440.0000 BRL |
19,328.2700 BRL |
19,538.4000 BRL |
19,872.7500 BRL |
| 2024-11-22 |
19,363.5687 BRL |
1,473.1084 ETH |
19,560.1900 BRL |
19,030.6100 BRL |
19,257.2900 BRL |
19,326.8400 BRL |
| 2024-11-21 |
19,038.3185 BRL |
2,802.7547 ETH |
17,833.4500 BRL |
17,625.0000 BRL |
17,860.5700 BRL |
19,593.9700 BRL |
| 2024-11-20 |
17,990.6219 BRL |
1,471.9839 ETH |
18,098.3000 BRL |
17,623.3800 BRL |
17,820.0000 BRL |
17,864.3500 BRL |
| 2024-11-19 |
18,080.4844 BRL |
1,663.7544 ETH |
18,574.0200 BRL |
17,816.5100 BRL |
18,027.5400 BRL |
18,096.7600 BRL |
| 2024-11-18 |
18,139.1963 BRL |
1,563.7773 ETH |
18,001.2800 BRL |
17,754.9300 BRL |
17,998.0300 BRL |
18,600.1800 BRL |
| 2024-11-17 |
18,118.1806 BRL |
953.4815 ETH |
18,328.5500 BRL |
17,781.7200 BRL |
18,020.0000 BRL |
18,015.2800 BRL |
| 2024-11-16 |
18,416.9224 BRL |
825.4453 ETH |
18,035.3900 BRL |
17,937.8800 BRL |
18,048.6600 BRL |
18,338.8100 BRL |
| 2024-11-15 |
17,916.1904 BRL |
659.3033 ETH |
17,852.7500 BRL |
17,600.0000 BRL |
17,798.9700 BRL |
18,104.1600 BRL |
| 2024-11-14 |
18,300.5078 BRL |
1,270.8101 ETH |
18,639.6000 BRL |
17,690.8400 BRL |
18,030.7500 BRL |
17,784.5000 BRL |
| 2024-11-13 |
18,751.1791 BRL |
2,309.1720 ETH |
18,773.3800 BRL |
18,100.0000 BRL |
18,315.8700 BRL |
18,599.6900 BRL |
| 2024-11-12 |
19,071.3264 BRL |
2,605.3900 ETH |
19,482.5600 BRL |
18,000.0000 BRL |
18,981.4900 BRL |
18,916.1700 BRL |
| 2024-11-11 |
18,895.4320 BRL |
3,078.2829 ETH |
18,416.2300 BRL |
17,937.2100 BRL |
18,150.6300 BRL |
19,506.7700 BRL |
| 2024-11-10 |
18,355.5665 BRL |
1,052.2998 ETH |
18,050.6300 BRL |
17,949.0000 BRL |
18,031.3000 BRL |
18,598.4500 BRL |
| 2024-11-09 |
17,538.9983 BRL |
1,195.7802 ETH |
17,092.3400 BRL |
17,051.5600 BRL |
17,174.9600 BRL |
17,965.5000 BRL |
| 2024-11-08 |
16,835.6079 BRL |
1,625.2877 ETH |
16,517.4300 BRL |
16,426.0300 BRL |
16,550.7800 BRL |
17,058.3200 BRL |
| 2024-11-07 |
16,112.0132 BRL |
2,471.1079 ETH |
15,409.4200 BRL |
15,300.0100 BRL |
15,443.4800 BRL |
16,494.6500 BRL |
| 2024-11-06 |
15,055.5358 BRL |
3,410.9733 ETH |
14,033.3200 BRL |
14,013.2500 BRL |
14,435.0900 BRL |
15,513.5800 BRL |
| 2024-11-05 |
14,159.7151 BRL |
2,457.1386 ETH |
13,991.7500 BRL |
13,890.0000 BRL |
14,032.3800 BRL |
14,084.4100 BRL |
| 2024-11-04 |
14,214.3206 BRL |
2,434.6513 ETH |
14,545.8700 BRL |
13,753.1200 BRL |
14,038.4800 BRL |
13,980.4100 BRL |
| 2024-11-03 |
14,519.1792 BRL |
1,296.1437 ETH |
14,764.8400 BRL |
14,296.8400 BRL |
14,504.1200 BRL |
14,559.8600 BRL |
| 2024-11-02 |
14,713.8301 BRL |
566.8978 ETH |
14,789.7000 BRL |
14,350.0000 BRL |
14,711.6900 BRL |
14,732.5000 BRL |
| 2024-11-01 |
14,733.8581 BRL |
1,680.2912 ETH |
14,672.2000 BRL |
14,400.0000 BRL |
14,629.3600 BRL |
14,801.3800 BRL |