Identifier on Binance: MATICBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
11.1570 BRL |
432,551.0000 MATIC |
10.1180 BRL |
10.0720 BRL |
10.4070 BRL |
11.3240 BRL |
| 2021-11-30 |
10.1878 BRL |
187,157.1000 MATIC |
10.3030 BRL |
9.6230 BRL |
9.8240 BRL |
10.2760 BRL |
| 2021-11-29 |
9.7429 BRL |
157,147.1000 MATIC |
9.3660 BRL |
9.1990 BRL |
9.2530 BRL |
10.3150 BRL |
| 2021-11-28 |
8.9630 BRL |
115,728.6000 MATIC |
9.1000 BRL |
8.5500 BRL |
8.8080 BRL |
9.3500 BRL |
| 2021-11-27 |
9.4036 BRL |
137,435.6000 MATIC |
9.3100 BRL |
9.0450 BRL |
9.1780 BRL |
9.0980 BRL |
| 2021-11-26 |
9.7632 BRL |
333,066.1000 MATIC |
10.9390 BRL |
9.1150 BRL |
9.3950 BRL |
9.4750 BRL |
| 2021-11-25 |
10.3359 BRL |
303,395.1000 MATIC |
9.5740 BRL |
9.4940 BRL |
9.8200 BRL |
10.6780 BRL |
| 2021-11-24 |
9.7902 BRL |
146,377.2000 MATIC |
9.9210 BRL |
9.3800 BRL |
9.5020 BRL |
9.6560 BRL |
| 2021-11-23 |
9.4750 BRL |
110,594.2000 MATIC |
8.8520 BRL |
8.7500 BRL |
8.8430 BRL |
9.8970 BRL |
| 2021-11-22 |
8.8657 BRL |
63,952.8000 MATIC |
9.1080 BRL |
8.6900 BRL |
8.8160 BRL |
8.8510 BRL |
| 2021-11-21 |
9.2715 BRL |
50,329.7000 MATIC |
9.4550 BRL |
9.1110 BRL |
9.2120 BRL |
9.1470 BRL |
| 2021-11-20 |
9.2280 BRL |
87,830.3000 MATIC |
9.1960 BRL |
8.8880 BRL |
9.0180 BRL |
9.4330 BRL |
| 2021-11-19 |
8.9068 BRL |
78,156.4000 MATIC |
8.4600 BRL |
8.3610 BRL |
8.4300 BRL |
9.1170 BRL |
| 2021-11-18 |
8.7622 BRL |
110,044.2000 MATIC |
9.1340 BRL |
8.1100 BRL |
8.3960 BRL |
8.3830 BRL |
| 2021-11-17 |
8.8221 BRL |
127,239.3000 MATIC |
8.7200 BRL |
8.3280 BRL |
8.4720 BRL |
9.0960 BRL |
| 2021-11-16 |
8.7340 BRL |
246,382.7000 MATIC |
9.3640 BRL |
8.2300 BRL |
8.6540 BRL |
8.8010 BRL |
| 2021-11-15 |
9.5339 BRL |
100,499.1000 MATIC |
9.5460 BRL |
9.3620 BRL |
9.4510 BRL |
9.4040 BRL |
| 2021-11-14 |
9.5779 BRL |
51,544.4000 MATIC |
9.7170 BRL |
9.3540 BRL |
9.4560 BRL |
9.5190 BRL |
| 2021-11-13 |
9.5894 BRL |
45,394.3000 MATIC |
9.5180 BRL |
9.4120 BRL |
9.4790 BRL |
9.7560 BRL |
| 2021-11-12 |
9.3239 BRL |
81,959.5000 MATIC |
9.6410 BRL |
9.0280 BRL |
9.2470 BRL |
9.5260 BRL |
| 2021-11-11 |
9.5975 BRL |
93,186.5000 MATIC |
9.4550 BRL |
9.2900 BRL |
9.4800 BRL |
9.7700 BRL |
| 2021-11-10 |
9.7314 BRL |
289,508.1000 MATIC |
9.8600 BRL |
8.6010 BRL |
9.4780 BRL |
9.3960 BRL |
| 2021-11-09 |
10.1642 BRL |
240,245.6000 MATIC |
10.5330 BRL |
9.7650 BRL |
9.9490 BRL |
9.8940 BRL |
| 2021-11-08 |
10.5585 BRL |
108,474.6000 MATIC |
10.5670 BRL |
10.4330 BRL |
10.5000 BRL |
10.5410 BRL |
| 2021-11-07 |
10.6292 BRL |
42,294.6000 MATIC |
10.5790 BRL |
10.4180 BRL |
10.5030 BRL |
10.5740 BRL |
| 2021-11-06 |
10.5050 BRL |
67,958.8000 MATIC |
10.6500 BRL |
10.1850 BRL |
10.3410 BRL |
10.6060 BRL |
| 2021-11-05 |
10.7097 BRL |
115,881.9000 MATIC |
10.8400 BRL |
10.4780 BRL |
10.5660 BRL |
10.6660 BRL |
| 2021-11-04 |
10.9802 BRL |
123,446.1000 MATIC |
11.4720 BRL |
10.6010 BRL |
10.8000 BRL |
10.8760 BRL |
| 2021-11-03 |
11.6530 BRL |
285,377.5000 MATIC |
11.0530 BRL |
11.0490 BRL |
11.3110 BRL |
11.3670 BRL |
| 2021-11-02 |
10.9403 BRL |
153,737.5000 MATIC |
10.9010 BRL |
10.6730 BRL |
10.7620 BRL |
11.0720 BRL |
| 2021-11-01 |
10.8848 BRL |
128,376.2000 MATIC |
11.0580 BRL |
10.5100 BRL |
10.7710 BRL |
10.9770 BRL |
| 2021-10-31 |
10.7911 BRL |
153,790.2000 MATIC |
10.6360 BRL |
10.2800 BRL |
10.5210 BRL |
11.0650 BRL |
| 2021-10-30 |
10.9882 BRL |
165,406.9000 MATIC |
11.5500 BRL |
10.4640 BRL |
10.6650 BRL |
10.5560 BRL |
| 2021-10-29 |
11.6353 BRL |
415,704.0000 MATIC |
12.1570 BRL |
10.9400 BRL |
11.2230 BRL |
11.4190 BRL |
| 2021-10-28 |
11.0633 BRL |
518,048.7900 MATIC |
9.9460 BRL |
9.9460 BRL |
10.4500 BRL |
11.8000 BRL |
| 2021-10-27 |
10.0209 BRL |
440,202.0600 MATIC |
9.7740 BRL |
9.0800 BRL |
9.8560 BRL |
10.0900 BRL |
| 2021-10-26 |
9.9545 BRL |
280,814.7900 MATIC |
9.3800 BRL |
9.3010 BRL |
9.5410 BRL |
9.8010 BRL |
| 2021-10-25 |
9.2750 BRL |
149,553.2000 MATIC |
8.9550 BRL |
8.9010 BRL |
9.1310 BRL |
9.2710 BRL |
| 2021-10-24 |
9.0474 BRL |
127,438.8000 MATIC |
9.3160 BRL |
8.6490 BRL |
8.8440 BRL |
8.9290 BRL |
| 2021-10-23 |
9.1959 BRL |
256,649.3800 MATIC |
8.6280 BRL |
8.5190 BRL |
8.6130 BRL |
9.3000 BRL |
| 2021-10-22 |
8.7346 BRL |
149,381.8000 MATIC |
8.5480 BRL |
8.5090 BRL |
8.5670 BRL |
8.6080 BRL |
| 2021-10-21 |
8.7344 BRL |
211,398.3000 MATIC |
8.6000 BRL |
8.4120 BRL |
8.5600 BRL |
8.5480 BRL |
| 2021-10-20 |
8.3944 BRL |
142,446.4000 MATIC |
8.2270 BRL |
8.0780 BRL |
8.1530 BRL |
8.5690 BRL |
| 2021-10-19 |
8.2115 BRL |
95,464.6000 MATIC |
8.1850 BRL |
8.0200 BRL |
8.1330 BRL |
8.2350 BRL |
| 2021-10-18 |
8.3011 BRL |
291,439.6000 MATIC |
8.0220 BRL |
7.9400 BRL |
8.1220 BRL |
8.1910 BRL |
| 2021-10-17 |
8.0841 BRL |
96,395.6000 MATIC |
8.2960 BRL |
7.7820 BRL |
7.9430 BRL |
7.9300 BRL |
| 2021-10-16 |
8.4975 BRL |
144,349.8000 MATIC |
8.7950 BRL |
8.2220 BRL |
8.2860 BRL |
8.3300 BRL |
| 2021-10-15 |
8.2712 BRL |
1,474,705.2000 MATIC |
7.0250 BRL |
6.8980 BRL |
7.0120 BRL |
8.4900 BRL |
| 2021-10-14 |
7.0079 BRL |
100,480.1000 MATIC |
6.8960 BRL |
6.8210 BRL |
6.8740 BRL |
7.0070 BRL |
| 2021-10-13 |
6.8790 BRL |
82,244.9000 MATIC |
6.8500 BRL |
6.6860 BRL |
6.7410 BRL |
6.9100 BRL |