Market [unlinked] / BRL
Identifier on Binance: POLBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |