Identifier on Binance: MATICBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-17 |
4.0983 BRL |
373,560.3000 MATIC |
4.1890 BRL |
3.9840 BRL |
4.0220 BRL |
4.0220 BRL |
| 2024-01-16 |
4.1817 BRL |
223,513.2000 MATIC |
4.1580 BRL |
4.0890 BRL |
4.1720 BRL |
4.1870 BRL |
| 2024-01-15 |
4.1835 BRL |
228,863.2000 MATIC |
4.1270 BRL |
4.1160 BRL |
4.1680 BRL |
4.1710 BRL |
| 2024-01-14 |
4.2582 BRL |
182,736.1000 MATIC |
4.3330 BRL |
4.1500 BRL |
4.1850 BRL |
4.1500 BRL |
| 2024-01-13 |
4.2977 BRL |
191,535.1000 MATIC |
4.2390 BRL |
4.1270 BRL |
4.2190 BRL |
4.3510 BRL |
| 2024-01-12 |
4.4224 BRL |
410,635.9000 MATIC |
4.5510 BRL |
4.1260 BRL |
4.2290 BRL |
4.2210 BRL |
| 2024-01-11 |
4.5580 BRL |
736,485.0000 MATIC |
4.4530 BRL |
4.3660 BRL |
4.4230 BRL |
4.5310 BRL |
| 2024-01-10 |
4.1756 BRL |
794,709.9000 MATIC |
3.9830 BRL |
3.9490 BRL |
4.0320 BRL |
4.4690 BRL |
| 2024-01-09 |
3.9609 BRL |
550,297.7000 MATIC |
4.1210 BRL |
3.8460 BRL |
3.9150 BRL |
3.9700 BRL |
| 2024-01-08 |
3.9073 BRL |
678,386.1000 MATIC |
3.9440 BRL |
3.6360 BRL |
3.7500 BRL |
4.1250 BRL |
| 2024-01-07 |
4.0990 BRL |
231,792.0000 MATIC |
4.0720 BRL |
3.9420 BRL |
4.0560 BRL |
3.9420 BRL |
| 2024-01-06 |
4.0535 BRL |
282,719.3000 MATIC |
4.1890 BRL |
3.9230 BRL |
3.9930 BRL |
4.0370 BRL |
| 2024-01-05 |
4.1587 BRL |
496,817.0000 MATIC |
4.3720 BRL |
4.0150 BRL |
4.1120 BRL |
4.1460 BRL |
| 2024-01-04 |
4.2928 BRL |
400,475.6000 MATIC |
4.2370 BRL |
4.1580 BRL |
4.2440 BRL |
4.3490 BRL |
| 2024-01-03 |
4.3161 BRL |
940,020.8000 MATIC |
4.7890 BRL |
3.7900 BRL |
4.2680 BRL |
4.2340 BRL |
| 2024-01-02 |
4.8962 BRL |
446,672.3000 MATIC |
5.0050 BRL |
4.7650 BRL |
4.8220 BRL |
4.8180 BRL |
| 2024-01-01 |
4.9127 BRL |
190,705.3000 MATIC |
4.8030 BRL |
4.7310 BRL |
4.7660 BRL |
5.0080 BRL |
| 2023-12-31 |
4.9171 BRL |
563,439.0000 MATIC |
4.6880 BRL |
4.6610 BRL |
4.6940 BRL |
4.7690 BRL |
| 2023-12-30 |
4.7512 BRL |
219,956.7000 MATIC |
4.7900 BRL |
4.6440 BRL |
4.7020 BRL |
4.6990 BRL |
| 2023-12-29 |
4.8382 BRL |
418,441.4000 MATIC |
4.9250 BRL |
4.6400 BRL |
4.7820 BRL |
4.7290 BRL |
| 2023-12-28 |
5.0021 BRL |
486,280.9000 MATIC |
5.0390 BRL |
4.8250 BRL |
4.8770 BRL |
4.8760 BRL |
| 2023-12-27 |
5.0939 BRL |
1,372,165.4000 MATIC |
4.9570 BRL |
4.7930 BRL |
4.9040 BRL |
5.0580 BRL |
| 2023-12-26 |
4.6095 BRL |
1,473,395.1000 MATIC |
4.5020 BRL |
4.2400 BRL |
4.2970 BRL |
4.8860 BRL |
| 2023-12-25 |
4.3743 BRL |
757,815.2000 MATIC |
4.1940 BRL |
4.1200 BRL |
4.1990 BRL |
4.4990 BRL |
| 2023-12-24 |
4.2217 BRL |
493,274.6000 MATIC |
4.2160 BRL |
4.0980 BRL |
4.1470 BRL |
4.1760 BRL |
| 2023-12-23 |
4.1827 BRL |
290,566.4000 MATIC |
4.2980 BRL |
4.0620 BRL |
4.1140 BRL |
4.2220 BRL |
| 2023-12-22 |
4.1582 BRL |
490,013.6000 MATIC |
4.0240 BRL |
3.9990 BRL |
4.0610 BRL |
4.2690 BRL |
| 2023-12-21 |
3.9057 BRL |
444,602.3000 MATIC |
3.8400 BRL |
3.8100 BRL |
3.8380 BRL |
4.0240 BRL |
| 2023-12-20 |
3.8366 BRL |
496,346.8000 MATIC |
3.7540 BRL |
3.7010 BRL |
3.7710 BRL |
3.8170 BRL |
| 2023-12-19 |
3.8330 BRL |
431,902.3000 MATIC |
3.9560 BRL |
3.6800 BRL |
3.7230 BRL |
3.7500 BRL |
| 2023-12-18 |
3.8951 BRL |
520,694.8000 MATIC |
4.0940 BRL |
3.7750 BRL |
3.8590 BRL |
3.9430 BRL |
| 2023-12-17 |
4.1477 BRL |
197,919.0000 MATIC |
4.2380 BRL |
4.0670 BRL |
4.1180 BRL |
4.0810 BRL |
| 2023-12-16 |
4.2385 BRL |
126,811.8000 MATIC |
4.1720 BRL |
4.1400 BRL |
4.2010 BRL |
4.2240 BRL |
| 2023-12-15 |
4.2643 BRL |
326,753.2000 MATIC |
4.3640 BRL |
4.1900 BRL |
4.2190 BRL |
4.1900 BRL |
| 2023-12-14 |
4.3580 BRL |
512,706.9000 MATIC |
4.4040 BRL |
4.1900 BRL |
4.3140 BRL |
4.3590 BRL |
| 2023-12-13 |
4.3335 BRL |
520,576.8000 MATIC |
4.4320 BRL |
4.1450 BRL |
4.2140 BRL |
4.4060 BRL |
| 2023-12-12 |
4.3349 BRL |
475,213.8000 MATIC |
4.1930 BRL |
4.1850 BRL |
4.2290 BRL |
4.3380 BRL |
| 2023-12-11 |
4.2957 BRL |
878,839.5000 MATIC |
4.6000 BRL |
4.0330 BRL |
4.1290 BRL |
4.1810 BRL |
| 2023-12-10 |
4.5430 BRL |
389,526.4000 MATIC |
4.4180 BRL |
4.3800 BRL |
4.4350 BRL |
4.5960 BRL |