Market [unlinked] / BRL
Identifier on Binance: POLBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
1.2514 BRL |
64,678.0000 |
1.2400 BRL |
1.2370 BRL |
1.2410 BRL |
1.2620 BRL |
| 2025-03-14 |
1.2418 BRL |
84,139.8000 |
1.2220 BRL |
1.2220 BRL |
1.2350 BRL |
1.2440 BRL |
| 2025-03-13 |
1.2502 BRL |
79,951.4000 |
1.2600 BRL |
1.2020 BRL |
1.2120 BRL |
1.2230 BRL |
| 2025-03-12 |
1.2679 BRL |
121,788.7000 |
1.2560 BRL |
1.2240 BRL |
1.2290 BRL |
1.2500 BRL |
| 2025-03-11 |
1.2225 BRL |
200,003.2000 |
1.2020 BRL |
1.1360 BRL |
1.1920 BRL |
1.2570 BRL |
| 2025-03-10 |
1.2501 BRL |
209,674.4000 |
1.2920 BRL |
1.1800 BRL |
1.2280 BRL |
1.2160 BRL |
| 2025-03-09 |
1.3539 BRL |
63,610.0000 |
1.4420 BRL |
1.2870 BRL |
1.3050 BRL |
1.2990 BRL |
| 2025-03-08 |
1.4073 BRL |
54,755.1000 |
1.4010 BRL |
1.3860 BRL |
1.3940 BRL |
1.4380 BRL |
| 2025-03-07 |
1.4249 BRL |
106,773.3000 |
1.4460 BRL |
1.3000 BRL |
1.4190 BRL |
1.4200 BRL |
| 2025-03-06 |
1.4687 BRL |
96,591.5000 |
1.4800 BRL |
1.4210 BRL |
1.4320 BRL |
1.4640 BRL |
| 2025-03-05 |
1.4695 BRL |
118,452.7000 |
1.4650 BRL |
1.3070 BRL |
1.4530 BRL |
1.4790 BRL |
| 2025-03-04 |
1.4279 BRL |
173,422.1000 |
1.5100 BRL |
1.3670 BRL |
1.4220 BRL |
1.4680 BRL |
| 2025-03-03 |
1.6319 BRL |
141,706.8000 |
1.7880 BRL |
1.4940 BRL |
1.5140 BRL |
1.5140 BRL |
| 2025-03-02 |
1.7431 BRL |
96,491.4000 |
1.6690 BRL |
1.6370 BRL |
1.6390 BRL |
1.7950 BRL |
| 2025-03-01 |
1.6421 BRL |
43,655.5000 |
1.6090 BRL |
1.5810 BRL |
1.5990 BRL |
1.6690 BRL |
| 2025-02-28 |
1.5605 BRL |
82,257.0000 |
1.6230 BRL |
1.5000 BRL |
1.5240 BRL |
1.6060 BRL |
| 2025-02-27 |
1.6383 BRL |
41,065.4000 |
1.6010 BRL |
1.5850 BRL |
1.6030 BRL |
1.6440 BRL |
| 2025-02-26 |
1.5956 BRL |
83,561.1000 |
1.5790 BRL |
1.5360 BRL |
1.5590 BRL |
1.6080 BRL |
| 2025-02-25 |
1.5210 BRL |
174,921.2000 |
1.5590 BRL |
1.4340 BRL |
1.5120 BRL |
1.5750 BRL |
| 2025-02-24 |
1.6155 BRL |
126,813.6000 |
1.7030 BRL |
1.5500 BRL |
1.6090 BRL |
1.5860 BRL |
| 2025-02-23 |
1.6971 BRL |
48,192.4000 |
1.7120 BRL |
1.6730 BRL |
1.6860 BRL |
1.6930 BRL |
| 2025-02-22 |
1.6980 BRL |
90,478.5000 |
1.6780 BRL |
1.6750 BRL |
1.6920 BRL |
1.7170 BRL |
| 2025-02-21 |
1.7244 BRL |
147,286.4000 |
1.7580 BRL |
1.6470 BRL |
1.6700 BRL |
1.6850 BRL |
| 2025-02-20 |
1.7370 BRL |
228,031.2000 |
1.7250 BRL |
1.7060 BRL |
1.7270 BRL |
1.7640 BRL |
| 2025-02-19 |
1.7266 BRL |
61,904.9000 |
1.7300 BRL |
1.7000 BRL |
1.7040 BRL |
1.7250 BRL |
| 2025-02-18 |
1.7370 BRL |
67,436.5000 |
1.8380 BRL |
1.6670 BRL |
1.6830 BRL |
1.7180 BRL |
| 2025-02-17 |
1.8698 BRL |
78,008.2000 |
1.8710 BRL |
1.8000 BRL |
1.8300 BRL |
1.8400 BRL |
| 2025-02-16 |
1.8689 BRL |
68,774.6000 |
1.8230 BRL |
1.8110 BRL |
1.8180 BRL |
1.8710 BRL |
| 2025-02-15 |
1.8387 BRL |
39,557.0000 |
1.8460 BRL |
1.8170 BRL |
1.8270 BRL |
1.8220 BRL |
| 2025-02-14 |
1.8500 BRL |
61,628.3000 |
1.8340 BRL |
1.8160 BRL |
1.8350 BRL |
1.8480 BRL |
| 2025-02-13 |
1.8394 BRL |
84,071.3000 |
1.9010 BRL |
1.7970 BRL |
1.8230 BRL |
1.8250 BRL |
| 2025-02-12 |
1.8113 BRL |
134,817.6000 |
1.7730 BRL |
1.7330 BRL |
1.7730 BRL |
1.9100 BRL |
| 2025-02-11 |
1.8326 BRL |
100,155.0000 |
1.8150 BRL |
1.7600 BRL |
1.7760 BRL |
1.7820 BRL |
| 2025-02-10 |
1.7856 BRL |
74,475.7000 |
1.7830 BRL |
1.7260 BRL |
1.7450 BRL |
1.8090 BRL |
| 2025-02-09 |
1.7876 BRL |
99,907.3000 |
1.8110 BRL |
1.7140 BRL |
1.7590 BRL |
1.7590 BRL |
| 2025-02-08 |
1.7684 BRL |
115,000.9000 |
1.7400 BRL |
1.7350 BRL |
1.7460 BRL |
1.8080 BRL |
| 2025-02-07 |
1.7644 BRL |
79,158.5000 |
1.7210 BRL |
1.6960 BRL |
1.7100 BRL |
1.7400 BRL |
| 2025-02-06 |
1.7916 BRL |
79,943.7000 |
1.8210 BRL |
1.7100 BRL |
1.7220 BRL |
1.7220 BRL |
| 2025-02-05 |
1.8318 BRL |
41,223.2000 |
1.8180 BRL |
1.7860 BRL |
1.8050 BRL |
1.8110 BRL |
| 2025-02-04 |
1.8502 BRL |
87,357.0000 |
1.9850 BRL |
1.7470 BRL |
1.7800 BRL |
1.7780 BRL |
| 2025-02-03 |
1.7794 BRL |
219,517.4000 |
1.9770 BRL |
1.4620 BRL |
1.6620 BRL |
1.9980 BRL |
| 2025-02-02 |
2.0989 BRL |
110,475.5000 |
2.2370 BRL |
1.9490 BRL |
2.0240 BRL |
2.0010 BRL |
| 2025-02-01 |
2.3188 BRL |
57,547.2000 |
2.3920 BRL |
2.2290 BRL |
2.2590 BRL |
2.2330 BRL |
| 2025-01-31 |
2.4080 BRL |
41,633.5000 |
2.4140 BRL |
2.3570 BRL |
2.3770 BRL |
2.3750 BRL |
| 2025-01-30 |
2.4172 BRL |
43,425.8000 |
2.2920 BRL |
2.2850 BRL |
2.3030 BRL |
2.4300 BRL |
| 2025-01-29 |
2.3213 BRL |
63,405.1000 |
2.3030 BRL |
2.2530 BRL |
2.3130 BRL |
2.3260 BRL |
| 2025-01-28 |
2.3758 BRL |
47,890.9000 |
2.4590 BRL |
2.2900 BRL |
2.3400 BRL |
2.2900 BRL |
| 2025-01-27 |
2.4382 BRL |
129,018.0000 |
2.5710 BRL |
2.3290 BRL |
2.3880 BRL |
2.4530 BRL |
| 2025-01-26 |
2.6034 BRL |
41,890.6000 |
2.5710 BRL |
2.5660 BRL |
2.5800 BRL |
2.6270 BRL |
| 2025-01-25 |
2.5716 BRL |
51,731.7000 |
2.5560 BRL |
2.5400 BRL |
2.5590 BRL |
2.5880 BRL |