Identifier on Binance: MATICBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
3.6844 BRL |
66,993.8000 MATIC |
3.7450 BRL |
3.6040 BRL |
3.6470 BRL |
3.6250 BRL |
| 2024-04-25 |
3.6802 BRL |
213,269.6000 MATIC |
3.6570 BRL |
3.5880 BRL |
3.6280 BRL |
3.7480 BRL |
| 2024-04-24 |
3.7955 BRL |
252,291.6000 MATIC |
3.7630 BRL |
3.6460 BRL |
3.7070 BRL |
3.6580 BRL |
| 2024-04-23 |
3.8020 BRL |
179,745.1000 MATIC |
3.8560 BRL |
3.7340 BRL |
3.7570 BRL |
3.7570 BRL |
| 2024-04-22 |
3.8330 BRL |
246,126.6000 MATIC |
3.7500 BRL |
3.7230 BRL |
3.7510 BRL |
3.8590 BRL |
| 2024-04-21 |
3.7806 BRL |
117,647.4000 MATIC |
3.8790 BRL |
3.6830 BRL |
3.7340 BRL |
3.7470 BRL |
| 2024-04-20 |
3.7394 BRL |
155,964.4000 MATIC |
3.5390 BRL |
3.4880 BRL |
3.5560 BRL |
3.8710 BRL |
| 2024-04-19 |
3.5087 BRL |
306,363.0000 MATIC |
3.5770 BRL |
3.2950 BRL |
3.3930 BRL |
3.4840 BRL |
| 2024-04-18 |
3.5626 BRL |
161,908.8000 MATIC |
3.5180 BRL |
3.4350 BRL |
3.4870 BRL |
3.5960 BRL |
| 2024-04-17 |
3.5897 BRL |
243,359.5000 MATIC |
3.7270 BRL |
3.4760 BRL |
3.5520 BRL |
3.5270 BRL |
| 2024-04-16 |
3.6646 BRL |
351,629.9000 MATIC |
3.7050 BRL |
3.5560 BRL |
3.6550 BRL |
3.7280 BRL |
| 2024-04-15 |
3.7619 BRL |
358,548.3000 MATIC |
3.7450 BRL |
3.5820 BRL |
3.7000 BRL |
3.6980 BRL |
| 2024-04-14 |
3.5860 BRL |
500,000.0000 MATIC |
3.4750 BRL |
3.3580 BRL |
3.4600 BRL |
3.7980 BRL |
| 2024-04-13 |
3.6069 BRL |
854,404.8000 MATIC |
3.9660 BRL |
3.1610 BRL |
3.4090 BRL |
3.4720 BRL |
| 2024-04-12 |
4.0922 BRL |
679,585.6000 MATIC |
4.4780 BRL |
3.7750 BRL |
3.9120 BRL |
3.9340 BRL |
| 2024-04-11 |
4.4618 BRL |
159,814.5000 MATIC |
4.5090 BRL |
4.3890 BRL |
4.4540 BRL |
4.4850 BRL |
| 2024-04-10 |
4.4563 BRL |
256,271.0000 MATIC |
4.5280 BRL |
4.3350 BRL |
4.4250 BRL |
4.5220 BRL |
| 2024-04-09 |
4.6476 BRL |
218,814.9000 MATIC |
4.7980 BRL |
4.5040 BRL |
4.5620 BRL |
4.5470 BRL |
| 2024-04-08 |
4.7324 BRL |
180,149.8000 MATIC |
4.6450 BRL |
4.5440 BRL |
4.5650 BRL |
4.7860 BRL |
| 2024-04-07 |
4.6440 BRL |
98,357.1000 MATIC |
4.5840 BRL |
4.5640 BRL |
4.5920 BRL |
4.6510 BRL |
| 2024-04-06 |
4.5652 BRL |
123,785.1000 MATIC |
4.5160 BRL |
4.5010 BRL |
4.5500 BRL |
4.6100 BRL |
| 2024-04-05 |
4.4871 BRL |
187,688.5000 MATIC |
4.5990 BRL |
4.3700 BRL |
4.4610 BRL |
4.5140 BRL |
| 2024-04-04 |
4.5763 BRL |
185,241.4000 MATIC |
4.5450 BRL |
4.4440 BRL |
4.5030 BRL |
4.6020 BRL |
| 2024-04-03 |
4.5710 BRL |
153,282.6000 MATIC |
4.5990 BRL |
4.4560 BRL |
4.5230 BRL |
4.5670 BRL |
| 2024-04-02 |
4.6211 BRL |
292,266.4000 MATIC |
4.8460 BRL |
4.5100 BRL |
4.5700 BRL |
4.6170 BRL |
| 2024-04-01 |
4.8551 BRL |
265,606.0000 MATIC |
5.0740 BRL |
4.7130 BRL |
4.7680 BRL |
4.8550 BRL |
| 2024-03-31 |
5.0246 BRL |
94,522.3000 MATIC |
4.9580 BRL |
4.9490 BRL |
4.9750 BRL |
5.0710 BRL |
| 2024-03-30 |
5.0191 BRL |
158,900.8000 MATIC |
5.0190 BRL |
4.9390 BRL |
4.9750 BRL |
4.9640 BRL |
| 2024-03-29 |
5.0017 BRL |
163,814.9000 MATIC |
5.0470 BRL |
4.9400 BRL |
4.9890 BRL |
5.0140 BRL |
| 2024-03-28 |
5.0572 BRL |
204,518.0000 MATIC |
5.0450 BRL |
4.9780 BRL |
5.0370 BRL |
5.0610 BRL |
| 2024-03-27 |
5.2106 BRL |
253,094.5000 MATIC |
5.2400 BRL |
5.0090 BRL |
5.0720 BRL |
5.0570 BRL |
| 2024-03-26 |
5.2551 BRL |
164,122.1000 MATIC |
5.2270 BRL |
5.1570 BRL |
5.2160 BRL |
5.2530 BRL |
| 2024-03-25 |
5.1969 BRL |
230,752.2000 MATIC |
5.0980 BRL |
5.0490 BRL |
5.0980 BRL |
5.2370 BRL |
| 2024-03-24 |
5.0580 BRL |
191,663.9000 MATIC |
4.9440 BRL |
4.9260 BRL |
4.9580 BRL |
5.0900 BRL |
| 2024-03-23 |
4.9968 BRL |
147,845.5000 MATIC |
4.9000 BRL |
4.8340 BRL |
4.8980 BRL |
4.9840 BRL |
| 2024-03-22 |
4.9438 BRL |
199,581.9000 MATIC |
4.9910 BRL |
4.7850 BRL |
4.8670 BRL |
4.8850 BRL |
| 2024-03-21 |
4.9926 BRL |
443,728.2000 MATIC |
5.0600 BRL |
4.8680 BRL |
4.9660 BRL |
4.9900 BRL |
| 2024-03-20 |
4.9024 BRL |
412,175.4000 MATIC |
4.7370 BRL |
4.6070 BRL |
4.7590 BRL |
5.0680 BRL |
| 2024-03-19 |
4.8313 BRL |
718,726.3000 MATIC |
5.2080 BRL |
4.6270 BRL |
4.7410 BRL |
4.7090 BRL |
| 2024-03-18 |
5.2609 BRL |
351,687.3000 MATIC |
5.4870 BRL |
5.1060 BRL |
5.1850 BRL |
5.2130 BRL |
| 2024-03-17 |
5.3878 BRL |
348,159.3000 MATIC |
5.2570 BRL |
5.0770 BRL |
5.2010 BRL |
5.4660 BRL |
| 2024-03-16 |
5.5370 BRL |
511,384.3000 MATIC |
5.7570 BRL |
5.2300 BRL |
5.3200 BRL |
5.2760 BRL |
| 2024-03-15 |
5.7424 BRL |
850,943.8000 MATIC |
6.1580 BRL |
5.3900 BRL |
5.6210 BRL |
5.7660 BRL |
| 2024-03-14 |
6.0865 BRL |
683,235.8000 MATIC |
6.3850 BRL |
5.8500 BRL |
6.0160 BRL |
6.1450 BRL |
| 2024-03-13 |
6.2981 BRL |
835,513.0000 MATIC |
5.9260 BRL |
5.8990 BRL |
5.9300 BRL |
6.3710 BRL |
| 2024-03-12 |
5.9431 BRL |
581,871.3000 MATIC |
6.2310 BRL |
5.6380 BRL |
5.8410 BRL |
5.9150 BRL |
| 2024-03-11 |
6.0704 BRL |
478,568.4000 MATIC |
6.1920 BRL |
5.8690 BRL |
6.0310 BRL |
6.2150 BRL |
| 2024-03-10 |
6.0988 BRL |
655,006.8000 MATIC |
5.8330 BRL |
5.7660 BRL |
5.8390 BRL |
6.1880 BRL |
| 2024-03-09 |
5.7241 BRL |
210,873.7000 MATIC |
5.6610 BRL |
5.6310 BRL |
5.6790 BRL |
5.7830 BRL |
| 2024-03-08 |
5.6807 BRL |
380,131.6000 MATIC |
5.8030 BRL |
5.5000 BRL |
5.6600 BRL |
5.6710 BRL |