Market [unlinked] / BRL
Identifier on Binance: POLBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
1.0225 BRL |
276,606.8000 |
1.0110 BRL |
1.0020 BRL |
1.0080 BRL |
1.0390 BRL |
| 2025-07-07 |
1.0147 BRL |
143,718.8000 |
1.0040 BRL |
1.0010 BRL |
1.0040 BRL |
1.0130 BRL |
| 2025-07-06 |
0.9944 BRL |
119,875.2000 |
0.9960 BRL |
0.9840 BRL |
0.9840 BRL |
1.0070 BRL |
| 2025-07-05 |
0.9883 BRL |
30,417.6000 |
0.9810 BRL |
0.9760 BRL |
0.9790 BRL |
1.0000 BRL |
| 2025-07-04 |
0.9965 BRL |
452,774.4000 |
1.0190 BRL |
0.9660 BRL |
0.9730 BRL |
0.9810 BRL |
| 2025-07-03 |
1.0341 BRL |
101,205.1000 |
1.0280 BRL |
1.0090 BRL |
1.0160 BRL |
1.0210 BRL |
| 2025-07-02 |
1.0040 BRL |
330,959.7000 |
0.9700 BRL |
0.9600 BRL |
0.9700 BRL |
1.0360 BRL |
| 2025-07-01 |
1.0132 BRL |
296,724.6000 |
1.0310 BRL |
0.9630 BRL |
0.9700 BRL |
0.9670 BRL |
| 2025-06-30 |
1.0200 BRL |
213,927.7000 |
1.0200 BRL |
1.0030 BRL |
1.0110 BRL |
1.0300 BRL |
| 2025-06-29 |
0.9863 BRL |
28,959.4000 |
0.9830 BRL |
0.9750 BRL |
0.9750 BRL |
0.9970 BRL |
| 2025-06-28 |
0.9690 BRL |
87,954.4000 |
0.9630 BRL |
0.9620 BRL |
0.9660 BRL |
0.9860 BRL |
| 2025-06-27 |
0.9585 BRL |
100,989.9000 |
0.9530 BRL |
0.9470 BRL |
0.9550 BRL |
0.9620 BRL |
| 2025-06-26 |
0.9705 BRL |
163,192.3000 |
0.9910 BRL |
0.9470 BRL |
0.9520 BRL |
0.9560 BRL |
| 2025-06-25 |
1.0093 BRL |
55,259.3000 |
1.0160 BRL |
0.9860 BRL |
0.9930 BRL |
0.9940 BRL |
| 2025-06-24 |
1.0026 BRL |
82,127.7000 |
1.0050 BRL |
0.9850 BRL |
0.9940 BRL |
1.0110 BRL |
| 2025-06-23 |
0.9643 BRL |
455,697.0000 |
0.9600 BRL |
0.9260 BRL |
0.9430 BRL |
1.0010 BRL |
| 2025-06-22 |
0.9446 BRL |
114,749.4000 |
0.9630 BRL |
0.9140 BRL |
0.9310 BRL |
0.9190 BRL |
| 2025-06-21 |
0.9803 BRL |
177,930.1000 |
1.0140 BRL |
0.9290 BRL |
0.9610 BRL |
0.9600 BRL |
| 2025-06-20 |
1.0140 BRL |
333,841.9000 |
1.0370 BRL |
0.9990 BRL |
1.0190 BRL |
1.0220 BRL |
| 2025-06-19 |
1.0421 BRL |
75,984.5000 |
1.0490 BRL |
1.0230 BRL |
1.0300 BRL |
1.0420 BRL |
| 2025-06-18 |
1.0549 BRL |
51,921.6000 |
1.0760 BRL |
1.0350 BRL |
1.0440 BRL |
1.0390 BRL |
| 2025-06-17 |
1.0918 BRL |
92,122.0000 |
1.1000 BRL |
1.0640 BRL |
1.0790 BRL |
1.0810 BRL |
| 2025-06-16 |
1.1375 BRL |
65,958.8000 |
1.1090 BRL |
1.0980 BRL |
1.1050 BRL |
1.1330 BRL |
| 2025-06-15 |
1.1074 BRL |
69,467.5000 |
1.1090 BRL |
1.1000 BRL |
1.1030 BRL |
1.1080 BRL |
| 2025-06-14 |
1.1357 BRL |
123,503.3000 |
1.1410 BRL |
1.1020 BRL |
1.1110 BRL |
1.1170 BRL |
| 2025-06-13 |
1.1259 BRL |
280,882.4000 |
1.1670 BRL |
1.0670 BRL |
1.0830 BRL |
1.1430 BRL |
| 2025-06-12 |
1.2639 BRL |
389,231.4000 |
1.2840 BRL |
1.2050 BRL |
1.2050 BRL |
1.2050 BRL |
| 2025-06-11 |
1.2925 BRL |
2,961,033.8000 |
1.2590 BRL |
1.2210 BRL |
1.2290 BRL |
1.2790 BRL |
| 2025-06-10 |
1.2315 BRL |
142,379.5000 |
1.2230 BRL |
1.2020 BRL |
1.2020 BRL |
1.2380 BRL |
| 2025-06-09 |
1.1930 BRL |
71,132.5000 |
1.1850 BRL |
1.1640 BRL |
1.1700 BRL |
1.2200 BRL |
| 2025-06-08 |
1.1921 BRL |
49,599.9000 |
1.1990 BRL |
1.1730 BRL |
1.1810 BRL |
1.1820 BRL |
| 2025-06-07 |
1.2114 BRL |
339,331.5000 |
1.2070 BRL |
1.1980 BRL |
1.2020 BRL |
1.2020 BRL |
| 2025-06-06 |
1.2192 BRL |
914,649.8000 |
1.1190 BRL |
1.1170 BRL |
1.1290 BRL |
1.2100 BRL |
| 2025-06-05 |
1.1531 BRL |
214,025.2000 |
1.2100 BRL |
1.0980 BRL |
1.1200 BRL |
1.1200 BRL |
| 2025-06-04 |
1.2255 BRL |
50,451.1000 |
1.2230 BRL |
1.1990 BRL |
1.2100 BRL |
1.2040 BRL |
| 2025-06-03 |
1.2181 BRL |
184,949.3000 |
1.2470 BRL |
1.2080 BRL |
1.2150 BRL |
1.2150 BRL |
| 2025-06-02 |
1.2254 BRL |
110,916.6000 |
1.2360 BRL |
1.2110 BRL |
1.2210 BRL |
1.2430 BRL |
| 2025-06-01 |
1.2328 BRL |
37,822.9000 |
1.2350 BRL |
1.2110 BRL |
1.2210 BRL |
1.2370 BRL |
| 2025-05-31 |
1.2078 BRL |
97,676.7000 |
1.1920 BRL |
1.1630 BRL |
1.1740 BRL |
1.2330 BRL |
| 2025-05-30 |
1.2393 BRL |
481,560.4000 |
1.2810 BRL |
1.1920 BRL |
1.2030 BRL |
1.1930 BRL |
| 2025-05-29 |
1.3117 BRL |
456,519.4000 |
1.3070 BRL |
1.2800 BRL |
1.2870 BRL |
1.2960 BRL |
| 2025-05-28 |
1.2993 BRL |
421,007.5000 |
1.3060 BRL |
1.2730 BRL |
1.2840 BRL |
1.2900 BRL |
| 2025-05-27 |
1.3072 BRL |
185,081.8000 |
1.3190 BRL |
1.2940 BRL |
1.3060 BRL |
1.3050 BRL |
| 2025-05-26 |
1.3291 BRL |
89,040.0000 |
1.3390 BRL |
1.3030 BRL |
1.3150 BRL |
1.3130 BRL |
| 2025-05-25 |
1.3262 BRL |
314,289.7000 |
1.3290 BRL |
1.2910 BRL |
1.2990 BRL |
1.3420 BRL |
| 2025-05-24 |
1.3500 BRL |
72,514.1000 |
1.3380 BRL |
1.3220 BRL |
1.3290 BRL |
1.3230 BRL |
| 2025-05-23 |
1.4024 BRL |
317,807.7000 |
1.4300 BRL |
1.3450 BRL |
1.3500 BRL |
1.3450 BRL |
| 2025-05-22 |
1.4082 BRL |
346,677.9000 |
1.3730 BRL |
1.3720 BRL |
1.3820 BRL |
1.4310 BRL |
| 2025-05-21 |
1.3254 BRL |
290,312.8000 |
1.3160 BRL |
1.3020 BRL |
1.3080 BRL |
1.3540 BRL |
| 2025-05-20 |
1.3061 BRL |
335,818.6000 |
1.3200 BRL |
1.2800 BRL |
1.2920 BRL |
1.3240 BRL |