Market [unlinked] / BRL
Identifier on Binance: POLBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.3167 BRL |
426,572.1000 |
1.3680 BRL |
1.2940 BRL |
1.3110 BRL |
1.3200 BRL |
| 2025-05-18 |
1.3360 BRL |
375,027.2000 |
1.3220 BRL |
1.2980 BRL |
1.3290 BRL |
1.3470 BRL |
| 2025-05-17 |
1.3238 BRL |
253,047.9000 |
1.3520 BRL |
1.2990 BRL |
1.3150 BRL |
1.3210 BRL |
| 2025-05-16 |
1.3695 BRL |
141,827.0000 |
1.3430 BRL |
1.3320 BRL |
1.3480 BRL |
1.3590 BRL |
| 2025-05-15 |
1.3452 BRL |
407,131.0000 |
1.4100 BRL |
1.3110 BRL |
1.3290 BRL |
1.3190 BRL |
| 2025-05-14 |
1.4273 BRL |
190,743.9000 |
1.4620 BRL |
1.3900 BRL |
1.4140 BRL |
1.4150 BRL |
| 2025-05-13 |
1.4256 BRL |
294,936.3000 |
1.4470 BRL |
1.3920 BRL |
1.4090 BRL |
1.4590 BRL |
| 2025-05-12 |
1.4796 BRL |
564,270.4000 |
1.4540 BRL |
1.4140 BRL |
1.4490 BRL |
1.4600 BRL |
| 2025-05-11 |
1.4975 BRL |
361,530.6000 |
1.5620 BRL |
1.4420 BRL |
1.4570 BRL |
1.4580 BRL |
| 2025-05-10 |
1.4715 BRL |
625,545.6000 |
1.4380 BRL |
1.4290 BRL |
1.4530 BRL |
1.5120 BRL |
| 2025-05-09 |
1.4442 BRL |
563,069.9000 |
1.4280 BRL |
1.4060 BRL |
1.4160 BRL |
1.4310 BRL |
| 2025-05-08 |
1.3765 BRL |
348,510.1000 |
1.2580 BRL |
1.2540 BRL |
1.2640 BRL |
1.4170 BRL |
| 2025-05-07 |
1.2538 BRL |
152,843.3000 |
1.2450 BRL |
1.2350 BRL |
1.2460 BRL |
1.2610 BRL |
| 2025-05-06 |
1.2308 BRL |
156,545.7000 |
1.2730 BRL |
1.1900 BRL |
1.2060 BRL |
1.2390 BRL |
| 2025-05-05 |
1.2900 BRL |
153,530.1000 |
1.3020 BRL |
1.2610 BRL |
1.2730 BRL |
1.2670 BRL |
| 2025-05-04 |
1.3106 BRL |
49,739.2000 |
1.3090 BRL |
1.2970 BRL |
1.3050 BRL |
1.3080 BRL |
| 2025-05-03 |
1.3288 BRL |
61,709.1000 |
1.3640 BRL |
1.2960 BRL |
1.3110 BRL |
1.3110 BRL |
| 2025-05-02 |
1.3555 BRL |
96,751.5000 |
1.3670 BRL |
1.3340 BRL |
1.3420 BRL |
1.3550 BRL |
| 2025-05-01 |
1.3816 BRL |
100,694.1000 |
1.3580 BRL |
1.3540 BRL |
1.3580 BRL |
1.3760 BRL |
| 2025-04-30 |
1.3410 BRL |
154,929.1000 |
1.3360 BRL |
1.2900 BRL |
1.3270 BRL |
1.3510 BRL |
| 2025-04-29 |
1.3514 BRL |
109,395.6000 |
1.3560 BRL |
1.3190 BRL |
1.3260 BRL |
1.3250 BRL |
| 2025-04-28 |
1.3766 BRL |
160,012.4000 |
1.3760 BRL |
1.3190 BRL |
1.3390 BRL |
1.3590 BRL |
| 2025-04-27 |
1.3936 BRL |
107,408.7000 |
1.4070 BRL |
1.3560 BRL |
1.3650 BRL |
1.3800 BRL |
| 2025-04-26 |
1.4250 BRL |
119,994.5000 |
1.4260 BRL |
1.3940 BRL |
1.4060 BRL |
1.4050 BRL |
| 2025-04-25 |
1.4029 BRL |
180,596.4000 |
1.4030 BRL |
1.3640 BRL |
1.3740 BRL |
1.4190 BRL |
| 2025-04-24 |
1.4124 BRL |
420,201.2000 |
1.2700 BRL |
1.2440 BRL |
1.2470 BRL |
1.4030 BRL |
| 2025-04-23 |
1.2695 BRL |
149,682.0000 |
1.2630 BRL |
1.2480 BRL |
1.2530 BRL |
1.2670 BRL |
| 2025-04-22 |
1.2417 BRL |
252,997.3000 |
1.1620 BRL |
1.1450 BRL |
1.1620 BRL |
1.2620 BRL |
| 2025-04-21 |
1.1621 BRL |
86,838.2000 |
1.1180 BRL |
1.1160 BRL |
1.1260 BRL |
1.1670 BRL |
| 2025-04-20 |
1.1134 BRL |
76,903.2000 |
1.1240 BRL |
1.0980 BRL |
1.1070 BRL |
1.1140 BRL |
| 2025-04-19 |
1.1202 BRL |
88,366.2000 |
1.1060 BRL |
1.1060 BRL |
1.1090 BRL |
1.1170 BRL |
| 2025-04-18 |
1.0977 BRL |
118,320.0000 |
1.0630 BRL |
1.0630 BRL |
1.0650 BRL |
1.1150 BRL |
| 2025-04-17 |
1.0623 BRL |
84,269.4000 |
1.0480 BRL |
1.0450 BRL |
1.0450 BRL |
1.0640 BRL |
| 2025-04-16 |
1.0634 BRL |
177,801.4000 |
1.0590 BRL |
1.0350 BRL |
1.0550 BRL |
1.0550 BRL |
| 2025-04-15 |
1.0727 BRL |
105,144.8000 |
1.0720 BRL |
1.0600 BRL |
1.0700 BRL |
1.0610 BRL |
| 2025-04-14 |
1.0804 BRL |
98,094.0000 |
1.0810 BRL |
1.0620 BRL |
1.0680 BRL |
1.0750 BRL |
| 2025-04-13 |
1.1041 BRL |
78,765.8000 |
1.1250 BRL |
1.0710 BRL |
1.0900 BRL |
1.0720 BRL |
| 2025-04-12 |
1.1097 BRL |
117,413.4000 |
1.0750 BRL |
1.0690 BRL |
1.0710 BRL |
1.1240 BRL |
| 2025-04-11 |
1.0839 BRL |
107,647.3000 |
1.0800 BRL |
1.0680 BRL |
1.0790 BRL |
1.0840 BRL |
| 2025-04-10 |
1.0620 BRL |
65,914.8000 |
1.0940 BRL |
1.0410 BRL |
1.0510 BRL |
1.0660 BRL |
| 2025-04-09 |
1.0457 BRL |
226,610.7000 |
1.0080 BRL |
0.9790 BRL |
1.0070 BRL |
1.0880 BRL |
| 2025-04-08 |
1.0376 BRL |
141,871.0000 |
1.0390 BRL |
1.0050 BRL |
1.0140 BRL |
1.0180 BRL |
| 2025-04-07 |
0.9824 BRL |
164,345.9000 |
1.0090 BRL |
0.8970 BRL |
0.9280 BRL |
1.0400 BRL |
| 2025-04-06 |
1.0430 BRL |
168,226.0000 |
1.1010 BRL |
0.9880 BRL |
1.0020 BRL |
0.9950 BRL |
| 2025-04-05 |
1.1068 BRL |
62,585.4000 |
1.1150 BRL |
1.0960 BRL |
1.1000 BRL |
1.1000 BRL |
| 2025-04-04 |
1.0906 BRL |
131,282.7000 |
1.0740 BRL |
1.0530 BRL |
1.0680 BRL |
1.1230 BRL |
| 2025-04-03 |
1.0400 BRL |
176,919.3000 |
1.0600 BRL |
1.0070 BRL |
1.0210 BRL |
1.0720 BRL |
| 2025-04-02 |
1.1111 BRL |
198,624.9000 |
1.1430 BRL |
1.0410 BRL |
1.0560 BRL |
1.0560 BRL |
| 2025-04-01 |
1.1623 BRL |
160,663.9000 |
1.1570 BRL |
1.1330 BRL |
1.1410 BRL |
1.1500 BRL |
| 2025-03-31 |
1.1759 BRL |
52,498.9000 |
1.1860 BRL |
1.1500 BRL |
1.1620 BRL |
1.1540 BRL |