Crypto exchange Binance

Market [unlinked] / BRL

Identifier on Binance: FISBRL
Date Price Volume Open Low High Close
2022-01-19 5.4082 BRL 28,216.8000 5.5700 BRL 5.2400 BRL 5.2400 BRL 5.3400 BRL
2022-01-18 5.3753 BRL 16,008.3000 5.5300 BRL 5.2600 BRL 5.3500 BRL 5.5200 BRL
2022-01-17 5.6181 BRL 38,147.0000 5.8500 BRL 5.4100 BRL 5.5400 BRL 5.5500 BRL
2022-01-16 5.8435 BRL 8,307.2000 5.8100 BRL 5.7200 BRL 5.7700 BRL 5.8100 BRL
2022-01-15 5.9078 BRL 44,947.9000 5.7600 BRL 5.7300 BRL 5.7800 BRL 5.8100 BRL
2022-01-14 5.7400 BRL 34,137.2000 5.5300 BRL 5.4000 BRL 5.4900 BRL 5.8200 BRL
2022-01-13 5.9085 BRL 547,248.1000 5.9200 BRL 5.5100 BRL 5.5500 BRL 5.5400 BRL
2022-01-12 5.9372 BRL 341,765.6000 5.7000 BRL 5.6400 BRL 5.6400 BRL 5.8600 BRL
2022-01-11 5.7190 BRL 259,428.3000 5.5500 BRL 5.5300 BRL 5.5300 BRL 5.7000 BRL
2022-01-10 5.5746 BRL 19,578.7000 5.7900 BRL 5.2200 BRL 5.4900 BRL 5.5500 BRL
2022-01-09 5.7606 BRL 10,395.0000 5.6600 BRL 5.5300 BRL 5.5700 BRL 5.7200 BRL
2022-01-08 5.8608 BRL 30,313.0000 5.8900 BRL 5.3500 BRL 5.6600 BRL 5.6600 BRL
2022-01-07 5.9732 BRL 39,069.6000 6.3300 BRL 5.7000 BRL 5.8900 BRL 5.8900 BRL
2022-01-06 6.3465 BRL 719,675.7000 6.4600 BRL 6.0000 BRL 6.0600 BRL 6.3900 BRL
2022-01-05 6.7320 BRL 33,070.7000 6.7400 BRL 6.2800 BRL 6.4700 BRL 6.4500 BRL
2022-01-04 6.8326 BRL 95,779.5000 6.7200 BRL 6.6400 BRL 6.6700 BRL 6.7500 BRL
2022-01-03 6.7263 BRL 50,510.7000 6.6300 BRL 6.5400 BRL 6.5700 BRL 6.7500 BRL
2022-01-02 6.6991 BRL 68,304.4000 6.6300 BRL 6.5300 BRL 6.5700 BRL 6.6500 BRL
2022-01-01 6.5986 BRL 33,315.4000 6.5300 BRL 6.5300 BRL 6.5500 BRL 6.7000 BRL
2021-12-31 6.6438 BRL 103,489.6000 6.4900 BRL 6.3400 BRL 6.3900 BRL 6.4700 BRL
2021-12-30 6.5259 BRL 94,785.7000 6.5400 BRL 6.4100 BRL 6.4300 BRL 6.4700 BRL
2021-12-29 6.7321 BRL 86,816.7000 6.8400 BRL 6.4000 BRL 6.5600 BRL 6.5600 BRL
2021-12-28 7.0271 BRL 83,762.0000 7.3300 BRL 6.6200 BRL 6.8000 BRL 6.8600 BRL
2021-12-27 7.5897 BRL 278,538.2000 7.3100 BRL 7.2600 BRL 7.3300 BRL 7.4200 BRL
2021-12-26 7.3670 BRL 530,976.8000 7.2700 BRL 7.0600 BRL 7.1000 BRL 7.3600 BRL
2021-12-25 7.2455 BRL 68,423.6000 6.9500 BRL 6.9500 BRL 7.0800 BRL 7.2700 BRL
2021-12-24 7.1367 BRL 29,807.9000 7.0300 BRL 6.8800 BRL 7.0000 BRL 6.9300 BRL
2021-12-23 6.9447 BRL 36,082.4000 6.8200 BRL 6.7000 BRL 6.7200 BRL 7.0300 BRL
2021-12-22 7.0227 BRL 862,409.3000 7.0800 BRL 6.7800 BRL 6.8700 BRL 6.8600 BRL
2021-12-21 7.1551 BRL 956,662.0000 6.6500 BRL 6.5000 BRL 6.5800 BRL 6.9800 BRL
2021-12-20 6.5970 BRL 85,100.6000 6.6800 BRL 6.2500 BRL 6.3800 BRL 6.6500 BRL
2021-12-19 6.7883 BRL 124,942.6000 7.0500 BRL 6.5500 BRL 6.6600 BRL 6.7500 BRL
2021-12-18 7.5022 BRL 151,888.3000 6.2200 BRL 6.0800 BRL 6.1100 BRL 7.1100 BRL
2021-12-17 6.3362 BRL 26,186.3000 6.5400 BRL 6.0700 BRL 6.1800 BRL 6.1800 BRL
2021-12-16 6.6777 BRL 645,347.6000 6.6400 BRL 6.3800 BRL 6.5200 BRL 6.6400 BRL
2021-12-15 6.5375 BRL 820,796.4000 6.4600 BRL 6.0900 BRL 6.1800 BRL 6.4900 BRL
2021-12-14 6.2936 BRL 38,533.4000 6.4000 BRL 6.1300 BRL 6.1800 BRL 6.4600 BRL
2021-12-13 6.8182 BRL 428,016.7000 7.1300 BRL 6.1500 BRL 6.3900 BRL 6.3900 BRL
2021-12-12 7.4106 BRL 53,702.1000 7.0000 BRL 7.0000 BRL 7.0000 BRL 7.0800 BRL
2021-12-11 6.8557 BRL 1,030,083.9000 6.5500 BRL 6.5100 BRL 6.5600 BRL 7.0000 BRL
2021-12-10 6.8197 BRL 40,839.6000 6.9300 BRL 6.5800 BRL 6.6400 BRL 6.6600 BRL
2021-12-09 7.4253 BRL 87,382.9000 7.6200 BRL 6.8400 BRL 7.0000 BRL 7.0200 BRL
2021-12-08 7.8059 BRL 228,265.3000 7.1700 BRL 6.9300 BRL 7.1600 BRL 7.7200 BRL
2021-12-07 7.3919 BRL 66,166.6000 7.4700 BRL 6.9700 BRL 6.9800 BRL 6.9700 BRL
2021-12-06 6.9333 BRL 100,587.3000 6.9800 BRL 6.2500 BRL 6.4600 BRL 7.4000 BRL
2021-12-05 7.4467 BRL 33,286.8000 7.8800 BRL 6.8600 BRL 6.9300 BRL 6.9200 BRL
2021-12-04 7.9764 BRL 109,282.4000 9.6200 BRL 6.4200 BRL 7.5200 BRL 7.7900 BRL
2021-12-03 9.7171 BRL 2,953,324.5000 9.4200 BRL 9.2800 BRL 9.4200 BRL 9.7000 BRL
2021-12-02 9.3003 BRL 49,903.3000 9.6100 BRL 9.1800 BRL 9.2600 BRL 9.3500 BRL
2021-12-01 9.5639 BRL 507,186.8000 9.4800 BRL 9.3000 BRL 9.4200 BRL 9.6300 BRL