Identifier on Binance: MATICBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
5.6951 BRL |
373,387.5000 MATIC |
5.5800 BRL |
5.4920 BRL |
5.5650 BRL |
5.7870 BRL |
| 2024-03-06 |
5.3445 BRL |
691,744.0000 MATIC |
5.1720 BRL |
4.9700 BRL |
5.0650 BRL |
5.5220 BRL |
| 2024-03-05 |
5.3156 BRL |
775,129.6000 MATIC |
5.7270 BRL |
4.6000 BRL |
5.0880 BRL |
5.2060 BRL |
| 2024-03-04 |
5.5595 BRL |
584,451.6000 MATIC |
5.4700 BRL |
5.3900 BRL |
5.4890 BRL |
5.7380 BRL |
| 2024-03-03 |
5.4209 BRL |
418,205.6000 MATIC |
5.4940 BRL |
5.1260 BRL |
5.3880 BRL |
5.4790 BRL |
| 2024-03-02 |
5.3495 BRL |
461,314.8000 MATIC |
5.1270 BRL |
5.1230 BRL |
5.1800 BRL |
5.4900 BRL |
| 2024-03-01 |
5.0834 BRL |
292,528.4000 MATIC |
5.0310 BRL |
4.9950 BRL |
5.0370 BRL |
5.1310 BRL |
| 2024-02-29 |
5.1459 BRL |
494,842.7000 MATIC |
5.0490 BRL |
4.9150 BRL |
5.0430 BRL |
5.0270 BRL |
| 2024-02-28 |
5.0515 BRL |
667,715.7000 MATIC |
5.1240 BRL |
4.8000 BRL |
4.9540 BRL |
5.0490 BRL |
| 2024-02-27 |
5.2200 BRL |
388,276.2000 MATIC |
5.3050 BRL |
5.0500 BRL |
5.1330 BRL |
5.1240 BRL |
| 2024-02-26 |
5.1858 BRL |
590,599.8000 MATIC |
5.0310 BRL |
4.8920 BRL |
5.0030 BRL |
5.3020 BRL |
| 2024-02-25 |
4.9398 BRL |
224,847.7000 MATIC |
4.9980 BRL |
4.8540 BRL |
4.8980 BRL |
5.0320 BRL |
| 2024-02-24 |
5.0515 BRL |
220,932.4000 MATIC |
4.9670 BRL |
4.9020 BRL |
4.9950 BRL |
5.0060 BRL |
| 2024-02-23 |
4.9214 BRL |
439,455.6000 MATIC |
4.9730 BRL |
4.7230 BRL |
4.8690 BRL |
4.9700 BRL |
| 2024-02-22 |
4.9047 BRL |
637,737.2000 MATIC |
4.7360 BRL |
4.5860 BRL |
4.6400 BRL |
5.0280 BRL |
| 2024-02-21 |
4.7427 BRL |
447,809.2000 MATIC |
5.0870 BRL |
4.5100 BRL |
4.5780 BRL |
4.7000 BRL |
| 2024-02-20 |
4.9163 BRL |
635,997.0000 MATIC |
5.0010 BRL |
4.6700 BRL |
4.7700 BRL |
5.1130 BRL |
| 2024-02-19 |
4.9759 BRL |
477,486.8000 MATIC |
5.0110 BRL |
4.8800 BRL |
4.9400 BRL |
5.0080 BRL |
| 2024-02-18 |
4.8219 BRL |
309,321.1000 MATIC |
4.6550 BRL |
4.6100 BRL |
4.6490 BRL |
5.0020 BRL |
| 2024-02-17 |
4.6599 BRL |
464,897.7000 MATIC |
4.7680 BRL |
4.5370 BRL |
4.6300 BRL |
4.6550 BRL |
| 2024-02-16 |
4.6350 BRL |
631,674.4000 MATIC |
4.4650 BRL |
4.4480 BRL |
4.4840 BRL |
4.7840 BRL |
| 2024-02-15 |
4.4806 BRL |
462,389.5000 MATIC |
4.4630 BRL |
4.3860 BRL |
4.3930 BRL |
4.4560 BRL |
| 2024-02-14 |
4.4081 BRL |
304,238.7000 MATIC |
4.2700 BRL |
4.2250 BRL |
4.2590 BRL |
4.4630 BRL |
| 2024-02-13 |
4.3185 BRL |
240,897.7000 MATIC |
4.3940 BRL |
4.2200 BRL |
4.2760 BRL |
4.2760 BRL |
| 2024-02-12 |
4.2747 BRL |
331,861.8000 MATIC |
4.1820 BRL |
4.0950 BRL |
4.1240 BRL |
4.4200 BRL |
| 2024-02-11 |
4.2518 BRL |
164,648.2000 MATIC |
4.2410 BRL |
4.1630 BRL |
4.1840 BRL |
4.1820 BRL |
| 2024-02-10 |
4.2571 BRL |
257,888.2000 MATIC |
4.2650 BRL |
4.1880 BRL |
4.2240 BRL |
4.2380 BRL |
| 2024-02-09 |
4.2258 BRL |
172,051.3000 MATIC |
4.1900 BRL |
4.1760 BRL |
4.1960 BRL |
4.2790 BRL |
| 2024-02-08 |
4.1806 BRL |
277,025.1000 MATIC |
4.1730 BRL |
4.1260 BRL |
4.1500 BRL |
4.2420 BRL |
| 2024-02-07 |
4.0587 BRL |
297,803.6000 MATIC |
4.0240 BRL |
3.9330 BRL |
3.9530 BRL |
4.1710 BRL |
| 2024-02-06 |
3.9901 BRL |
269,656.2000 MATIC |
3.9080 BRL |
3.8960 BRL |
3.9140 BRL |
4.0230 BRL |
| 2024-02-05 |
3.9109 BRL |
213,196.8000 MATIC |
3.8800 BRL |
3.8200 BRL |
3.8600 BRL |
3.8910 BRL |
| 2024-02-04 |
3.9036 BRL |
125,143.3000 MATIC |
3.9170 BRL |
3.8540 BRL |
3.8700 BRL |
3.8740 BRL |
| 2024-02-03 |
3.9587 BRL |
146,198.0000 MATIC |
3.9950 BRL |
3.9160 BRL |
3.9370 BRL |
3.9260 BRL |
| 2024-02-02 |
4.0126 BRL |
188,391.2000 MATIC |
4.0080 BRL |
3.9570 BRL |
3.9910 BRL |
3.9930 BRL |
| 2024-02-01 |
3.9381 BRL |
215,555.3000 MATIC |
3.9360 BRL |
3.8220 BRL |
3.8650 BRL |
4.0080 BRL |
| 2024-01-31 |
4.0018 BRL |
306,225.7000 MATIC |
3.9830 BRL |
3.8820 BRL |
3.9400 BRL |
3.9250 BRL |
| 2024-01-30 |
4.0256 BRL |
167,832.7000 MATIC |
4.0510 BRL |
3.9660 BRL |
3.9990 BRL |
4.0230 BRL |
| 2024-01-29 |
3.9561 BRL |
223,349.5000 MATIC |
3.9100 BRL |
3.8330 BRL |
3.8690 BRL |
4.0510 BRL |
| 2024-01-28 |
3.9364 BRL |
166,908.5000 MATIC |
3.9020 BRL |
3.8790 BRL |
3.9030 BRL |
3.8890 BRL |
| 2024-01-27 |
3.8303 BRL |
130,817.8000 MATIC |
3.7480 BRL |
3.7380 BRL |
3.7500 BRL |
3.8980 BRL |
| 2024-01-26 |
3.7090 BRL |
215,858.2000 MATIC |
3.6270 BRL |
3.5990 BRL |
3.6270 BRL |
3.7470 BRL |
| 2024-01-25 |
3.6149 BRL |
177,962.2000 MATIC |
3.6680 BRL |
3.5460 BRL |
3.5810 BRL |
3.6260 BRL |
| 2024-01-24 |
3.6302 BRL |
221,745.9000 MATIC |
3.6220 BRL |
3.5770 BRL |
3.5950 BRL |
3.6240 BRL |
| 2024-01-23 |
3.5897 BRL |
465,320.7000 MATIC |
3.7520 BRL |
3.4680 BRL |
3.5370 BRL |
3.5950 BRL |
| 2024-01-22 |
3.7978 BRL |
286,890.2000 MATIC |
3.8940 BRL |
3.6800 BRL |
3.7740 BRL |
3.7530 BRL |
| 2024-01-21 |
3.9499 BRL |
214,571.5000 MATIC |
3.9100 BRL |
3.8840 BRL |
3.9100 BRL |
3.8940 BRL |
| 2024-01-20 |
3.8287 BRL |
234,884.8000 MATIC |
3.7790 BRL |
3.7370 BRL |
3.7830 BRL |
3.9050 BRL |
| 2024-01-19 |
3.8109 BRL |
428,094.0000 MATIC |
3.9110 BRL |
3.6870 BRL |
3.7490 BRL |
3.7310 BRL |
| 2024-01-18 |
3.9609 BRL |
404,805.2000 MATIC |
4.0220 BRL |
3.8410 BRL |
3.9200 BRL |
3.9040 BRL |