Identifier on Binance: ETHBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
12,742.0570 BRL |
1,380.9898 ETH |
12,481.7000 BRL |
12,287.3800 BRL |
12,474.5500 BRL |
12,875.4000 BRL |
| 2025-03-07 |
12,641.6789 BRL |
2,038.0188 ETH |
12,770.3100 BRL |
12,235.5100 BRL |
12,489.9700 BRL |
12,444.9400 BRL |
| 2025-03-06 |
12,962.3323 BRL |
1,479.9684 ETH |
12,955.9200 BRL |
12,612.3100 BRL |
12,799.7200 BRL |
12,778.1800 BRL |
| 2025-03-05 |
12,861.0221 BRL |
1,769.7951 ETH |
12,792.3600 BRL |
12,590.4800 BRL |
12,801.1100 BRL |
12,907.0100 BRL |
| 2025-03-04 |
12,437.5726 BRL |
2,258.9817 ETH |
12,745.5600 BRL |
11,855.7700 BRL |
12,329.4900 BRL |
12,821.0000 BRL |
| 2025-03-03 |
13,355.3814 BRL |
1,775.2595 ETH |
14,921.2000 BRL |
12,449.6500 BRL |
12,696.4700 BRL |
12,800.1600 BRL |
| 2025-03-02 |
14,073.0244 BRL |
1,849.9064 ETH |
13,134.7300 BRL |
12,907.0900 BRL |
13,145.8900 BRL |
15,009.1400 BRL |
| 2025-03-01 |
13,101.7222 BRL |
812.7678 ETH |
13,252.2700 BRL |
12,737.1600 BRL |
12,883.7200 BRL |
13,119.4100 BRL |
| 2025-02-28 |
12,772.1061 BRL |
3,210.8598 ETH |
13,508.3800 BRL |
12,203.7800 BRL |
12,476.4400 BRL |
13,140.0000 BRL |
| 2025-02-27 |
13,694.9689 BRL |
367.0160 ETH |
13,627.5400 BRL |
13,441.6400 BRL |
13,658.9400 BRL |
13,638.1800 BRL |
| 2025-02-26 |
13,734.6507 BRL |
1,700.4970 ETH |
14,425.5000 BRL |
13,130.0000 BRL |
13,462.9500 BRL |
13,619.9300 BRL |
| 2025-02-25 |
14,049.2507 BRL |
2,660.8622 ETH |
14,576.3500 BRL |
13,465.3500 BRL |
13,977.0500 BRL |
14,559.8100 BRL |
| 2025-02-24 |
15,300.5865 BRL |
1,139.4827 ETH |
16,205.2200 BRL |
14,321.0000 BRL |
14,763.4300 BRL |
14,763.4300 BRL |
| 2025-02-23 |
16,087.6625 BRL |
443.6877 ETH |
15,905.7100 BRL |
15,810.5400 BRL |
15,872.5100 BRL |
16,094.7900 BRL |
| 2025-02-22 |
15,727.1490 BRL |
535.0490 ETH |
15,310.3800 BRL |
15,260.2900 BRL |
15,425.5500 BRL |
15,912.7500 BRL |
| 2025-02-21 |
15,635.9697 BRL |
1,339.5894 ETH |
15,659.5300 BRL |
15,034.5100 BRL |
15,207.3900 BRL |
15,155.1600 BRL |
| 2025-02-20 |
15,654.5621 BRL |
668.4925 ETH |
15,536.8400 BRL |
15,465.4300 BRL |
15,591.9100 BRL |
15,624.3600 BRL |
| 2025-02-19 |
15,452.9169 BRL |
616.3869 ETH |
15,253.0500 BRL |
15,179.5700 BRL |
15,251.9000 BRL |
15,584.7500 BRL |
| 2025-02-18 |
15,344.5826 BRL |
1,234.9760 ETH |
15,809.8700 BRL |
14,909.0000 BRL |
15,072.8000 BRL |
15,155.2500 BRL |
| 2025-02-17 |
15,728.6217 BRL |
1,530.3130 ETH |
15,300.5900 BRL |
15,157.8600 BRL |
15,339.7800 BRL |
15,813.6900 BRL |
| 2025-02-16 |
15,503.1178 BRL |
681.4579 ETH |
15,476.6900 BRL |
15,294.5200 BRL |
15,419.3800 BRL |
15,352.0800 BRL |
| 2025-02-15 |
15,479.5341 BRL |
532.4187 ETH |
15,575.0200 BRL |
15,283.2900 BRL |
15,461.1800 BRL |
15,478.3900 BRL |
| 2025-02-14 |
15,633.3855 BRL |
971.4676 ETH |
15,430.7100 BRL |
15,375.8800 BRL |
15,473.0700 BRL |
15,510.8500 BRL |
| 2025-02-13 |
15,436.9773 BRL |
836.1367 ETH |
15,796.8800 BRL |
15,112.9800 BRL |
15,280.3100 BRL |
15,427.8000 BRL |
| 2025-02-12 |
15,148.9863 BRL |
1,159.4507 ETH |
15,014.0000 BRL |
14,711.2400 BRL |
14,997.7600 BRL |
15,466.8400 BRL |
| 2025-02-11 |
15,367.7654 BRL |
1,035.2263 ETH |
15,435.0000 BRL |
14,785.4200 BRL |
15,075.9700 BRL |
15,075.9700 BRL |
| 2025-02-10 |
15,414.7732 BRL |
745.2165 ETH |
15,394.6300 BRL |
15,000.0000 BRL |
15,193.0800 BRL |
15,393.0300 BRL |
| 2025-02-09 |
15,356.7667 BRL |
872.4665 ETH |
15,433.7900 BRL |
14,790.0400 BRL |
15,370.0000 BRL |
15,332.5400 BRL |
| 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 |