Market [unlinked] / BRL
Identifier on Binance: POLBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-28 |
0.5593 BRL |
9,316.7000 |
0.5610 BRL |
0.5550 BRL |
0.5560 BRL |
0.5550 BRL |
| 2026-02-27 |
0.5734 BRL |
41,042.3000 |
0.5690 BRL |
0.5500 BRL |
0.5570 BRL |
0.5570 BRL |
| 2026-02-26 |
0.5703 BRL |
108,674.9000 |
0.5830 BRL |
0.5590 BRL |
0.5650 BRL |
0.5670 BRL |
| 2026-02-25 |
0.5952 BRL |
228,210.8000 |
0.5820 BRL |
0.5770 BRL |
0.5810 BRL |
0.5970 BRL |
| 2026-02-24 |
0.5629 BRL |
185,141.7000 |
0.5530 BRL |
0.5410 BRL |
0.5410 BRL |
0.5850 BRL |
| 2026-02-23 |
0.5638 BRL |
145,455.5000 |
0.5520 BRL |
0.5280 BRL |
0.5330 BRL |
0.5500 BRL |
| 2026-02-22 |
0.5554 BRL |
68,249.2000 |
0.5700 BRL |
0.5460 BRL |
0.5460 BRL |
0.5500 BRL |
| 2026-02-21 |
0.5760 BRL |
148,447.3000 |
0.5520 BRL |
0.5510 BRL |
0.5530 BRL |
0.5760 BRL |
| 2026-02-20 |
0.5489 BRL |
133,998.1000 |
0.5470 BRL |
0.5380 BRL |
0.5470 BRL |
0.5460 BRL |
| 2026-02-19 |
0.5538 BRL |
110,702.5000 |
0.5650 BRL |
0.5390 BRL |
0.5480 BRL |
0.5490 BRL |
| 2026-02-18 |
0.5743 BRL |
182,636.5000 |
0.5700 BRL |
0.5640 BRL |
0.5660 BRL |
0.5750 BRL |
| 2026-02-17 |
0.5631 BRL |
99,137.3000 |
0.5660 BRL |
0.5560 BRL |
0.5590 BRL |
0.5730 BRL |
| 2026-02-16 |
0.5559 BRL |
48,189.3000 |
0.5640 BRL |
0.5460 BRL |
0.5490 BRL |
0.5660 BRL |
| 2026-02-15 |
0.5600 BRL |
130,800.6000 |
0.5760 BRL |
0.4670 BRL |
0.5530 BRL |
0.5650 BRL |
| 2026-02-14 |
0.5747 BRL |
136,426.6000 |
0.5280 BRL |
0.5260 BRL |
0.5280 BRL |
0.5750 BRL |
| 2026-02-13 |
0.5093 BRL |
99,554.6000 |
0.5040 BRL |
0.4940 BRL |
0.4960 BRL |
0.5250 BRL |
| 2026-02-12 |
0.4835 BRL |
96,649.3000 |
0.4620 BRL |
0.4620 BRL |
0.4680 BRL |
0.4950 BRL |
| 2026-02-11 |
0.4653 BRL |
81,435.5000 |
0.4740 BRL |
0.4550 BRL |
0.4580 BRL |
0.4660 BRL |
| 2026-02-10 |
0.4807 BRL |
142,474.1000 |
0.4930 BRL |
0.4690 BRL |
0.4720 BRL |
0.4720 BRL |
| 2026-02-09 |
0.4881 BRL |
54,211.2000 |
0.5020 BRL |
0.4740 BRL |
0.4830 BRL |
0.4930 BRL |
| 2026-02-08 |
0.5072 BRL |
21,931.0000 |
0.5120 BRL |
0.4970 BRL |
0.5030 BRL |
0.5040 BRL |
| 2026-02-07 |
0.5095 BRL |
85,567.2000 |
0.5050 BRL |
0.4960 BRL |
0.5000 BRL |
0.5120 BRL |
| 2026-02-06 |
0.5053 BRL |
447,320.8000 |
0.4800 BRL |
0.4500 BRL |
0.4830 BRL |
0.5140 BRL |
| 2026-02-05 |
0.5044 BRL |
290,152.4000 |
0.5680 BRL |
0.4570 BRL |
0.4760 BRL |
0.4760 BRL |
| 2026-02-04 |
0.5617 BRL |
133,442.1000 |
0.5650 BRL |
0.5500 BRL |
0.5570 BRL |
0.5570 BRL |
| 2026-02-03 |
0.5889 BRL |
633,152.7000 |
0.6010 BRL |
0.5550 BRL |
0.5630 BRL |
0.5690 BRL |
| 2026-02-02 |
0.5832 BRL |
367,646.9000 |
0.5400 BRL |
0.5270 BRL |
0.5360 BRL |
0.5960 BRL |
| 2026-02-01 |
0.5604 BRL |
223,222.8000 |
0.5500 BRL |
0.5390 BRL |
0.5440 BRL |
0.5430 BRL |
| 2026-01-31 |
0.5450 BRL |
178,916.9000 |
0.5890 BRL |
0.4950 BRL |
0.5270 BRL |
0.5490 BRL |
| 2026-01-30 |
0.5819 BRL |
90,749.1000 |
0.5870 BRL |
0.5680 BRL |
0.5710 BRL |
0.5910 BRL |
| 2026-01-29 |
0.5865 BRL |
117,555.5000 |
0.6130 BRL |
0.5680 BRL |
0.5780 BRL |
0.5840 BRL |
| 2026-01-28 |
0.6076 BRL |
259,071.3000 |
0.6220 BRL |
0.6010 BRL |
0.6100 BRL |
0.6170 BRL |
| 2026-01-27 |
0.6153 BRL |
508,888.4000 |
0.6290 BRL |
0.6000 BRL |
0.6100 BRL |
0.6200 BRL |
| 2026-01-26 |
0.6384 BRL |
51,804.2000 |
0.6310 BRL |
0.6270 BRL |
0.6290 BRL |
0.6290 BRL |
| 2026-01-25 |
0.6460 BRL |
176,969.4000 |
0.6660 BRL |
0.6190 BRL |
0.6220 BRL |
0.6240 BRL |
| 2026-01-24 |
0.6723 BRL |
46,176.4000 |
0.6780 BRL |
0.6630 BRL |
0.6640 BRL |
0.6720 BRL |
| 2026-01-23 |
0.6932 BRL |
318,674.7000 |
0.7010 BRL |
0.6720 BRL |
0.6770 BRL |
0.6830 BRL |
| 2026-01-22 |
0.7136 BRL |
26,941.4000 |
0.7250 BRL |
0.6880 BRL |
0.6930 BRL |
0.7020 BRL |
| 2026-01-21 |
0.7187 BRL |
146,711.7000 |
0.7090 BRL |
0.7040 BRL |
0.7070 BRL |
0.7350 BRL |
| 2026-01-20 |
0.7078 BRL |
205,488.6000 |
0.7320 BRL |
0.6960 BRL |
0.7000 BRL |
0.6990 BRL |
| 2026-01-19 |
0.7217 BRL |
353,802.9000 |
0.7400 BRL |
0.6800 BRL |
0.7240 BRL |
0.7300 BRL |
| 2026-01-18 |
0.7752 BRL |
100,676.9000 |
0.7890 BRL |
0.7630 BRL |
0.7640 BRL |
0.7720 BRL |
| 2026-01-17 |
0.7919 BRL |
336,148.3000 |
0.7820 BRL |
0.7760 BRL |
0.7790 BRL |
0.7800 BRL |
| 2026-01-16 |
0.7712 BRL |
300,995.5000 |
0.8010 BRL |
0.7460 BRL |
0.7550 BRL |
0.7780 BRL |
| 2026-01-15 |
0.8362 BRL |
1,310,993.5000 |
0.8430 BRL |
0.8000 BRL |
0.8020 BRL |
0.8070 BRL |
| 2026-01-14 |
0.8599 BRL |
941,701.9000 |
0.8450 BRL |
0.8360 BRL |
0.8430 BRL |
0.8370 BRL |
| 2026-01-13 |
0.8268 BRL |
749,225.8000 |
0.8120 BRL |
0.8000 BRL |
0.8090 BRL |
0.8610 BRL |
| 2026-01-12 |
0.8403 BRL |
1,564,681.3000 |
0.8820 BRL |
0.8060 BRL |
0.8160 BRL |
0.8160 BRL |
| 2026-01-11 |
0.9406 BRL |
2,091,308.1000 |
0.9550 BRL |
0.8720 BRL |
0.8860 BRL |
0.8860 BRL |
| 2026-01-10 |
0.9280 BRL |
1,549,907.2000 |
0.8410 BRL |
0.8330 BRL |
0.8450 BRL |
0.9780 BRL |