Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
327,284.0942 BRL |
0.1038 BTC |
327,465.8000 BRL |
315,000.3000 BRL |
330,600.3000 BRL |
317,328.4000 BRL |
| 2024-05-04 |
326,805.2329 BRL |
0.3273 BTC |
322,751.7000 BRL |
314,709.3000 BRL |
334,861.9000 BRL |
327,465.7000 BRL |
| 2024-05-03 |
311,834.7308 BRL |
0.0226 BTC |
307,137.3000 BRL |
303,512.0000 BRL |
319,575.4000 BRL |
319,575.4000 BRL |
| 2024-05-02 |
301,569.2690 BRL |
0.3404 BTC |
305,856.9000 BRL |
293,642.6000 BRL |
314,301.5000 BRL |
314,301.5000 BRL |
| 2024-05-01 |
302,586.4693 BRL |
0.2152 BTC |
323,599.0000 BRL |
294,433.8000 BRL |
323,604.5000 BRL |
303,856.9000 BRL |
| 2024-04-30 |
322,276.3948 BRL |
0.0941 BTC |
327,989.8000 BRL |
308,666.3000 BRL |
331,994.1000 BRL |
314,745.1000 BRL |
| 2024-04-29 |
324,277.8539 BRL |
0.1047 BTC |
324,741.2000 BRL |
318,666.0000 BRL |
331,987.7000 BRL |
322,593.9000 BRL |
| 2024-04-28 |
330,437.9422 BRL |
0.0051 BTC |
329,852.9000 BRL |
322,463.3000 BRL |
336,741.8000 BRL |
331,989.4000 BRL |
| 2024-04-27 |
328,434.8189 BRL |
0.0457 BTC |
327,089.4000 BRL |
322,399.4000 BRL |
336,996.1000 BRL |
329,852.9000 BRL |
| 2024-04-26 |
327,770.6240 BRL |
0.0480 BTC |
336,530.5000 BRL |
322,400.4000 BRL |
344,958.1000 BRL |
322,400.4000 BRL |
| 2024-04-25 |
331,336.7720 BRL |
0.0361 BTC |
327,178.0000 BRL |
324,394.4000 BRL |
344,996.4000 BRL |
333,927.2000 BRL |
| 2024-04-24 |
338,789.6886 BRL |
0.3305 BTC |
342,093.7000 BRL |
318,666.8000 BRL |
345,998.0000 BRL |
323,995.2000 BRL |
| 2024-04-23 |
342,545.4024 BRL |
0.1251 BTC |
350,173.0000 BRL |
339,000.2000 BRL |
356,415.2000 BRL |
340,098.1000 BRL |
| 2024-04-22 |
348,172.2900 BRL |
0.1181 BTC |
343,895.3000 BRL |
339,050.4000 BRL |
355,345.1000 BRL |
346,068.1000 BRL |
| 2024-04-21 |
342,761.6648 BRL |
0.0317 BTC |
340,364.4000 BRL |
335,002.6000 BRL |
344,266.4000 BRL |
337,013.1000 BRL |
| 2024-04-20 |
338,494.6558 BRL |
0.0493 BTC |
343,996.1000 BRL |
332,136.8000 BRL |
346,999.9000 BRL |
339,010.4000 BRL |
| 2024-04-19 |
337,360.8011 BRL |
0.1698 BTC |
341,130.6000 BRL |
314,804.4000 BRL |
349,998.6000 BRL |
336,000.1000 BRL |
| 2024-04-18 |
332,147.2920 BRL |
0.0383 BTC |
331,505.7000 BRL |
318,458.8000 BRL |
344,999.9000 BRL |
333,614.4000 BRL |
| 2024-04-17 |
328,254.0878 BRL |
0.1383 BTC |
337,003.5000 BRL |
317,182.8000 BRL |
345,651.5000 BRL |
324,288.4000 BRL |
| 2024-04-16 |
337,345.1562 BRL |
0.0481 BTC |
338,494.9000 BRL |
324,681.4000 BRL |
346,023.3000 BRL |
337,381.9000 BRL |
| 2024-04-15 |
344,427.9037 BRL |
0.3283 BTC |
350,787.5000 BRL |
327,684.0000 BRL |
355,495.8000 BRL |
332,300.0000 BRL |
| 2024-04-14 |
342,131.1792 BRL |
0.1647 BTC |
338,115.5000 BRL |
327,102.6000 BRL |
352,119.3000 BRL |
335,187.0000 BRL |
| 2024-04-13 |
343,831.2648 BRL |
0.2450 BTC |
350,740.6000 BRL |
305,649.2000 BRL |
367,030.1000 BRL |
341,419.4000 BRL |
| 2024-04-12 |
351,469.4363 BRL |
0.3695 BTC |
355,417.0000 BRL |
340,218.8000 BRL |
370,973.5000 BRL |
350,740.6000 BRL |
| 2024-04-11 |
356,732.9721 BRL |
0.0091 BTC |
357,755.2000 BRL |
353,078.9000 BRL |
363,044.5000 BRL |
357,755.2000 BRL |
| 2024-04-10 |
351,970.5445 BRL |
0.0853 BTC |
349,571.6000 BRL |
341,387.8000 BRL |
358,422.6000 BRL |
353,078.8000 BRL |
| 2024-04-09 |
352,494.8588 BRL |
0.1415 BTC |
364,279.3000 BRL |
346,064.2000 BRL |
364,279.3000 BRL |
349,571.5000 BRL |
| 2024-04-08 |
361,950.0890 BRL |
0.0220 BTC |
354,213.1000 BRL |
353,055.8000 BRL |
370,453.3000 BRL |
364,279.3000 BRL |
| 2024-04-07 |
356,265.8830 BRL |
0.0189 BTC |
355,370.6000 BRL |
353,055.7000 BRL |
361,158.0000 BRL |
355,370.6000 BRL |
| 2024-04-06 |
350,173.4899 BRL |
0.0263 BTC |
346,310.6000 BRL |
343,795.7000 BRL |
356,000.0000 BRL |
354,213.1000 BRL |
| 2024-04-05 |
341,645.4039 BRL |
0.0442 BTC |
349,583.1000 BRL |
334,557.7000 BRL |
352,966.8000 BRL |
347,268.1000 BRL |
| 2024-04-04 |
335,221.4274 BRL |
0.1371 BTC |
336,850.6000 BRL |
323,123.6000 BRL |
352,966.8000 BRL |
346,110.6000 BRL |
| 2024-04-03 |
336,184.6605 BRL |
0.0577 BTC |
336,850.0000 BRL |
331,063.1000 BRL |
341,480.6000 BRL |
336,850.6000 BRL |
| 2024-04-02 |
339,887.1929 BRL |
0.1844 BTC |
355,000.0000 BRL |
329,905.6000 BRL |
355,000.0000 BRL |
335,693.1000 BRL |
| 2024-04-01 |
356,008.2319 BRL |
0.1944 BTC |
358,759.8000 BRL |
339,865.5000 BRL |
369,385.6000 BRL |
354,213.1000 BRL |
| 2024-03-31 |
357,174.8103 BRL |
0.0378 BTC |
354,189.8000 BRL |
354,189.8000 BRL |
359,902.2000 BRL |
359,902.2000 BRL |
| 2024-03-30 |
354,223.2397 BRL |
0.0726 BTC |
353,047.3000 BRL |
351,205.1000 BRL |
360,929.9000 BRL |
353,047.4000 BRL |
| 2024-03-29 |
351,664.6450 BRL |
0.1742 BTC |
357,617.3000 BRL |
341,968.3000 BRL |
360,341.6000 BRL |
355,332.2000 BRL |
| 2024-03-28 |
348,458.3974 BRL |
0.1452 BTC |
343,907.3000 BRL |
310,000.0000 BRL |
358,759.8000 BRL |
355,332.3000 BRL |
| 2024-03-27 |
348,519.4673 BRL |
0.1570 BTC |
351,183.0000 BRL |
326,000.1000 BRL |
359,638.9000 BRL |
347,334.8000 BRL |
| 2024-03-26 |
351,305.9406 BRL |
0.2790 BTC |
350,892.2000 BRL |
348,550.5000 BRL |
361,777.1000 BRL |
349,980.4000 BRL |
| 2024-03-25 |
342,298.3040 BRL |
0.7038 BTC |
338,441.4000 BRL |
333,914.5000 BRL |
361,776.9000 BRL |
350,892.2000 BRL |
| 2024-03-24 |
330,050.8685 BRL |
0.0770 BTC |
323,200.0000 BRL |
322,134.5000 BRL |
339,573.2000 BRL |
339,573.2000 BRL |
| 2024-03-23 |
328,149.0886 BRL |
0.0472 BTC |
322,133.2000 BRL |
318,854.4000 BRL |
332,799.2000 BRL |
328,532.4000 BRL |
| 2024-03-22 |
323,531.7121 BRL |
0.4056 BTC |
329,592.6000 BRL |
313,231.5000 BRL |
334,091.8000 BRL |
321,066.6000 BRL |
| 2024-03-21 |
330,380.8266 BRL |
0.0448 BTC |
343,000.0000 BRL |
325,093.4000 BRL |
346,125.3000 BRL |
328,000.0000 BRL |
| 2024-03-20 |
331,202.9323 BRL |
0.6214 BTC |
329,011.2000 BRL |
311,700.0000 BRL |
347,253.8000 BRL |
342,325.0000 BRL |
| 2024-03-19 |
327,090.0813 BRL |
0.2636 BTC |
342,883.8000 BRL |
318,909.9000 BRL |
346,985.1000 BRL |
332,905.5000 BRL |
| 2024-03-18 |
341,239.4505 BRL |
0.0606 BTC |
343,311.0000 BRL |
330,013.2000 BRL |
348,458.4000 BRL |
330,013.2000 BRL |
| 2024-03-17 |
337,980.0613 BRL |
0.0910 BTC |
330,164.8000 BRL |
328,000.0000 BRL |
349,681.9000 BRL |
347,253.5000 BRL |