Market [unlinked] / BRL
Identifier on Binance: POLBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
1.3059 BRL |
246,087.7000 |
1.2900 BRL |
1.2600 BRL |
1.2720 BRL |
1.3390 BRL |
| 2025-08-11 |
1.3187 BRL |
219,409.1000 |
1.3150 BRL |
1.2770 BRL |
1.2870 BRL |
1.2870 BRL |
| 2025-08-10 |
1.3544 BRL |
198,491.1000 |
1.3550 BRL |
1.3010 BRL |
1.3120 BRL |
1.3150 BRL |
| 2025-08-09 |
1.3541 BRL |
328,783.2000 |
1.3350 BRL |
1.3350 BRL |
1.3550 BRL |
1.3630 BRL |
| 2025-08-08 |
1.2947 BRL |
353,657.4000 |
1.2870 BRL |
1.2630 BRL |
1.2780 BRL |
1.3370 BRL |
| 2025-08-07 |
1.2957 BRL |
901,376.2000 |
1.2220 BRL |
1.2220 BRL |
1.2340 BRL |
1.2880 BRL |
| 2025-08-06 |
1.2122 BRL |
313,791.8000 |
1.1770 BRL |
1.1460 BRL |
1.1480 BRL |
1.2320 BRL |
| 2025-08-05 |
1.1751 BRL |
469,553.1000 |
1.1680 BRL |
1.1510 BRL |
1.1670 BRL |
1.1680 BRL |
| 2025-08-04 |
1.1502 BRL |
116,958.3000 |
1.1240 BRL |
1.1130 BRL |
1.1190 BRL |
1.1650 BRL |
| 2025-08-03 |
1.1100 BRL |
88,575.8000 |
1.0800 BRL |
1.0700 BRL |
1.0830 BRL |
1.1250 BRL |
| 2025-08-02 |
1.0833 BRL |
105,443.4000 |
1.1000 BRL |
1.0640 BRL |
1.0730 BRL |
1.0740 BRL |
| 2025-08-01 |
1.1286 BRL |
225,159.1000 |
1.1530 BRL |
1.0740 BRL |
1.0980 BRL |
1.0980 BRL |
| 2025-07-31 |
1.1894 BRL |
102,584.0000 |
1.2100 BRL |
1.1510 BRL |
1.1640 BRL |
1.1530 BRL |
| 2025-07-30 |
1.2149 BRL |
439,826.6000 |
1.2390 BRL |
1.1610 BRL |
1.2040 BRL |
1.2060 BRL |
| 2025-07-29 |
1.2409 BRL |
116,709.6000 |
1.2670 BRL |
1.2160 BRL |
1.2320 BRL |
1.2400 BRL |
| 2025-07-28 |
1.3273 BRL |
629,332.2000 |
1.3390 BRL |
1.2630 BRL |
1.2660 BRL |
1.2650 BRL |
| 2025-07-27 |
1.3354 BRL |
163,128.4000 |
1.3170 BRL |
1.3140 BRL |
1.3210 BRL |
1.3410 BRL |
| 2025-07-26 |
1.3181 BRL |
119,229.7000 |
1.3030 BRL |
1.2980 BRL |
1.3060 BRL |
1.3260 BRL |
| 2025-07-25 |
1.2762 BRL |
91,008.0000 |
1.2680 BRL |
1.2470 BRL |
1.2550 BRL |
1.3000 BRL |
| 2025-07-24 |
1.2831 BRL |
205,699.4000 |
1.2890 BRL |
1.2170 BRL |
1.2380 BRL |
1.2720 BRL |
| 2025-07-23 |
1.3090 BRL |
321,420.2000 |
1.4110 BRL |
1.2400 BRL |
1.2750 BRL |
1.2810 BRL |
| 2025-07-22 |
1.3994 BRL |
180,808.6000 |
1.4410 BRL |
1.3560 BRL |
1.3760 BRL |
1.4070 BRL |
| 2025-07-21 |
1.4359 BRL |
138,070.5000 |
1.4140 BRL |
1.3860 BRL |
1.4110 BRL |
1.4360 BRL |
| 2025-07-20 |
1.3981 BRL |
139,406.2000 |
1.3460 BRL |
1.3350 BRL |
1.3460 BRL |
1.4000 BRL |
| 2025-07-19 |
1.3226 BRL |
165,527.3000 |
1.3200 BRL |
1.2960 BRL |
1.3130 BRL |
1.3380 BRL |
| 2025-07-18 |
1.3557 BRL |
519,341.2000 |
1.3130 BRL |
1.2980 BRL |
1.3270 BRL |
1.3290 BRL |
| 2025-07-17 |
1.2992 BRL |
231,919.2000 |
1.3000 BRL |
1.2570 BRL |
1.2690 BRL |
1.3170 BRL |
| 2025-07-16 |
1.3059 BRL |
262,155.6000 |
1.3020 BRL |
1.2740 BRL |
1.2820 BRL |
1.3020 BRL |
| 2025-07-15 |
1.2654 BRL |
472,504.9000 |
1.2770 BRL |
1.2280 BRL |
1.2370 BRL |
1.2980 BRL |
| 2025-07-14 |
1.3148 BRL |
152,311.9000 |
1.2950 BRL |
1.2760 BRL |
1.2820 BRL |
1.2810 BRL |
| 2025-07-13 |
1.2766 BRL |
53,759.2000 |
1.2570 BRL |
1.2530 BRL |
1.2570 BRL |
1.2910 BRL |
| 2025-07-12 |
1.2534 BRL |
398,857.6000 |
1.2770 BRL |
1.2340 BRL |
1.2500 BRL |
1.2500 BRL |
| 2025-07-11 |
1.2596 BRL |
865,907.3000 |
1.2100 BRL |
1.1960 BRL |
1.2150 BRL |
1.3030 BRL |
| 2025-07-10 |
1.1579 BRL |
460,117.2000 |
1.1460 BRL |
1.1290 BRL |
1.1390 BRL |
1.2300 BRL |
| 2025-07-09 |
1.1006 BRL |
966,513.1000 |
1.0530 BRL |
1.0490 BRL |
1.0560 BRL |
1.1400 BRL |
| 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 |