Market [unlinked] / BRL
Identifier on Binance: POLBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.6585 BRL |
557,972.1000 |
0.6640 BRL |
0.6490 BRL |
0.6520 BRL |
0.6570 BRL |
| 2025-12-04 |
0.6714 BRL |
136,659.5000 |
0.6890 BRL |
0.6520 BRL |
0.6630 BRL |
0.6660 BRL |
| 2025-12-03 |
0.6861 BRL |
171,318.4000 |
0.6930 BRL |
0.6690 BRL |
0.6740 BRL |
0.6820 BRL |
| 2025-12-02 |
0.6854 BRL |
1,175,956.0000 |
0.6450 BRL |
0.6280 BRL |
0.6340 BRL |
0.6950 BRL |
| 2025-12-01 |
0.6574 BRL |
429,588.8000 |
0.7130 BRL |
0.6280 BRL |
0.6310 BRL |
0.6420 BRL |
| 2025-11-30 |
0.7197 BRL |
65,693.7000 |
0.7180 BRL |
0.7130 BRL |
0.7160 BRL |
0.7270 BRL |
| 2025-11-29 |
0.7231 BRL |
136,844.1000 |
0.7250 BRL |
0.7130 BRL |
0.7160 BRL |
0.7180 BRL |
| 2025-11-28 |
0.7302 BRL |
147,169.8000 |
0.7400 BRL |
0.7170 BRL |
0.7210 BRL |
0.7250 BRL |
| 2025-11-27 |
0.7367 BRL |
65,068.3000 |
0.7370 BRL |
0.7300 BRL |
0.7300 BRL |
0.7500 BRL |
| 2025-11-26 |
0.7224 BRL |
559,204.4000 |
0.7370 BRL |
0.7120 BRL |
0.7170 BRL |
0.7370 BRL |
| 2025-11-25 |
0.7281 BRL |
297,246.7000 |
0.7410 BRL |
0.7120 BRL |
0.7200 BRL |
0.7300 BRL |
| 2025-11-24 |
0.7287 BRL |
321,285.4000 |
0.7220 BRL |
0.7120 BRL |
0.7180 BRL |
0.7440 BRL |
| 2025-11-23 |
0.7359 BRL |
36,019.4000 |
0.7280 BRL |
0.7280 BRL |
0.7280 BRL |
0.7360 BRL |
| 2025-11-22 |
0.7227 BRL |
278,246.3000 |
0.7190 BRL |
0.7040 BRL |
0.7070 BRL |
0.7200 BRL |
| 2025-11-21 |
0.7207 BRL |
279,508.2000 |
0.7550 BRL |
0.6840 BRL |
0.7060 BRL |
0.7060 BRL |
| 2025-11-20 |
0.7718 BRL |
378,585.3000 |
0.7750 BRL |
0.7410 BRL |
0.7550 BRL |
0.7700 BRL |
| 2025-11-19 |
0.7723 BRL |
52,189.6000 |
0.7900 BRL |
0.7420 BRL |
0.7460 BRL |
0.7760 BRL |
| 2025-11-18 |
0.7944 BRL |
605,532.4000 |
0.7710 BRL |
0.7580 BRL |
0.7660 BRL |
0.7980 BRL |
| 2025-11-17 |
0.7859 BRL |
128,683.8000 |
0.7970 BRL |
0.7500 BRL |
0.7640 BRL |
0.7680 BRL |
| 2025-11-16 |
0.8061 BRL |
108,263.5000 |
0.8270 BRL |
0.7830 BRL |
0.7910 BRL |
0.8040 BRL |
| 2025-11-15 |
0.8289 BRL |
75,806.4000 |
0.8130 BRL |
0.8130 BRL |
0.8170 BRL |
0.8260 BRL |
| 2025-11-14 |
0.8475 BRL |
378,792.5000 |
0.8810 BRL |
0.7900 BRL |
0.8080 BRL |
0.8040 BRL |
| 2025-11-13 |
0.8821 BRL |
230,098.7000 |
0.9000 BRL |
0.8550 BRL |
0.8640 BRL |
0.8580 BRL |
| 2025-11-12 |
0.9162 BRL |
72,223.7000 |
0.9080 BRL |
0.8860 BRL |
0.8950 BRL |
0.8980 BRL |
| 2025-11-11 |
0.9318 BRL |
131,037.5000 |
0.9730 BRL |
0.9060 BRL |
0.9120 BRL |
0.9150 BRL |
| 2025-11-10 |
0.9621 BRL |
400,965.1000 |
0.9640 BRL |
0.9410 BRL |
0.9500 BRL |
0.9750 BRL |
| 2025-11-09 |
0.9513 BRL |
238,828.7000 |
0.9590 BRL |
0.9230 BRL |
0.9250 BRL |
0.9650 BRL |
| 2025-11-08 |
0.9703 BRL |
127,827.5000 |
0.9740 BRL |
0.9370 BRL |
0.9450 BRL |
0.9560 BRL |
| 2025-11-07 |
0.9306 BRL |
837,211.8000 |
0.8830 BRL |
0.8790 BRL |
0.8890 BRL |
0.9700 BRL |
| 2025-11-06 |
0.8788 BRL |
200,971.7000 |
0.9020 BRL |
0.8600 BRL |
0.8710 BRL |
0.8720 BRL |
| 2025-11-05 |
0.8835 BRL |
266,159.4000 |
0.8810 BRL |
0.8420 BRL |
0.8670 BRL |
0.9090 BRL |
| 2025-11-04 |
0.8967 BRL |
354,180.0000 |
0.9030 BRL |
0.8300 BRL |
0.8620 BRL |
0.8770 BRL |
| 2025-11-03 |
0.9274 BRL |
300,232.4000 |
1.0360 BRL |
0.8830 BRL |
0.8960 BRL |
0.8970 BRL |
| 2025-11-02 |
1.0361 BRL |
241,901.9000 |
1.0330 BRL |
1.0090 BRL |
1.0140 BRL |
1.0180 BRL |
| 2025-11-01 |
1.0244 BRL |
355,048.7000 |
0.9900 BRL |
0.9880 BRL |
0.9920 BRL |
1.0340 BRL |
| 2025-10-31 |
1.0002 BRL |
50,950.2000 |
0.9970 BRL |
0.9700 BRL |
0.9880 BRL |
0.9910 BRL |
| 2025-10-30 |
1.0229 BRL |
175,818.9000 |
1.0470 BRL |
0.9690 BRL |
0.9730 BRL |
0.9860 BRL |
| 2025-10-29 |
1.0449 BRL |
220,406.8000 |
1.0450 BRL |
1.0310 BRL |
1.0400 BRL |
1.0670 BRL |
| 2025-10-28 |
1.0740 BRL |
246,573.9000 |
1.0700 BRL |
1.0300 BRL |
1.0340 BRL |
1.0340 BRL |
| 2025-10-27 |
1.0903 BRL |
174,401.9000 |
1.0880 BRL |
1.0610 BRL |
1.0690 BRL |
1.0730 BRL |
| 2025-10-26 |
1.0741 BRL |
31,329.8000 |
1.0580 BRL |
1.0490 BRL |
1.0500 BRL |
1.0930 BRL |
| 2025-10-25 |
1.0511 BRL |
26,551.1000 |
1.0530 BRL |
1.0440 BRL |
1.0470 BRL |
1.0600 BRL |
| 2025-10-24 |
1.0456 BRL |
57,414.3000 |
1.0400 BRL |
1.0290 BRL |
1.0300 BRL |
1.0570 BRL |
| 2025-10-23 |
1.0350 BRL |
231,765.5000 |
1.0250 BRL |
1.0230 BRL |
1.0280 BRL |
1.0370 BRL |
| 2025-10-22 |
1.0385 BRL |
93,707.8000 |
1.0470 BRL |
1.0010 BRL |
1.0120 BRL |
1.0120 BRL |
| 2025-10-21 |
1.0562 BRL |
158,043.1000 |
1.0800 BRL |
1.0460 BRL |
1.0470 BRL |
1.0710 BRL |
| 2025-10-20 |
1.0783 BRL |
357,865.8000 |
1.0520 BRL |
1.0390 BRL |
1.0510 BRL |
1.0820 BRL |
| 2025-10-19 |
1.0342 BRL |
58,372.0000 |
1.0280 BRL |
1.0140 BRL |
1.0210 BRL |
1.0680 BRL |
| 2025-10-18 |
1.0240 BRL |
83,161.5000 |
1.0120 BRL |
1.0100 BRL |
1.0150 BRL |
1.0260 BRL |
| 2025-10-17 |
0.9987 BRL |
470,835.0000 |
1.0290 BRL |
0.9630 BRL |
0.9790 BRL |
1.0210 BRL |