Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-24 |
389,831.0600 BRL |
0.0458 BTC |
386,342.0000 BRL |
386,342.0000 BRL |
400,162.5000 BRL |
400,162.5000 BRL |
| 2026-05-23 |
379,713.9255 BRL |
0.0229 BTC |
384,856.1000 BRL |
376,619.3000 BRL |
390,392.1000 BRL |
386,849.6000 BRL |
| 2026-05-22 |
385,447.7001 BRL |
0.0726 BTC |
387,475.1000 BRL |
382,996.3000 BRL |
392,185.1000 BRL |
385,562.2000 BRL |
| 2026-05-21 |
388,242.5551 BRL |
0.1140 BTC |
387,870.2000 BRL |
385,367.6000 BRL |
395,098.6000 BRL |
391,928.3000 BRL |
| 2026-05-20 |
391,627.3076 BRL |
0.0178 BTC |
391,177.0000 BRL |
385,367.7000 BRL |
394,084.9000 BRL |
391,413.5000 BRL |
| 2026-05-19 |
386,841.4584 BRL |
0.0167 BTC |
385,713.4000 BRL |
385,205.6000 BRL |
389,531.1000 BRL |
389,231.0000 BRL |
| 2026-05-18 |
385,653.7568 BRL |
0.0385 BTC |
392,523.5000 BRL |
382,948.2000 BRL |
393,711.9000 BRL |
389,306.8000 BRL |
| 2026-05-17 |
394,717.1763 BRL |
0.0212 BTC |
399,263.4000 BRL |
392,021.5000 BRL |
399,920.8000 BRL |
392,021.5000 BRL |
| 2026-05-16 |
397,360.5511 BRL |
0.0239 BTC |
400,479.8000 BRL |
394,015.2000 BRL |
400,911.2000 BRL |
395,951.6000 BRL |
| 2026-05-15 |
404,554.7375 BRL |
0.1236 BTC |
405,496.6000 BRL |
397,889.8000 BRL |
409,786.1000 BRL |
404,812.6000 BRL |
| 2026-05-14 |
405,217.2059 BRL |
0.1585 BTC |
395,682.2000 BRL |
387,988.7000 BRL |
417,183.5000 BRL |
408,494.5000 BRL |
| 2026-05-13 |
391,275.7055 BRL |
0.2145 BTC |
396,906.0000 BRL |
380,889.6000 BRL |
398,939.9000 BRL |
398,063.7000 BRL |
| 2026-05-12 |
397,971.9357 BRL |
0.0243 BTC |
403,410.1000 BRL |
394,043.6000 BRL |
404,900.0000 BRL |
397,558.2000 BRL |
| 2026-05-11 |
397,857.1143 BRL |
0.0141 BTC |
395,958.7000 BRL |
395,958.7000 BRL |
406,637.9000 BRL |
406,637.9000 BRL |
| 2026-05-10 |
400,239.3300 BRL |
0.0045 BTC |
397,800.1000 BRL |
397,800.0000 BRL |
408,099.9000 BRL |
408,099.9000 BRL |
| 2026-05-09 |
395,819.7230 BRL |
0.0194 BTC |
395,303.5000 BRL |
392,984.3000 BRL |
398,820.8000 BRL |
397,019.4000 BRL |
| 2026-05-08 |
393,014.6579 BRL |
0.0457 BTC |
394,301.2000 BRL |
387,549.7000 BRL |
396,684.5000 BRL |
395,303.5000 BRL |
| 2026-05-07 |
399,251.0641 BRL |
0.0531 BTC |
400,802.5000 BRL |
391,162.2000 BRL |
408,100.0000 BRL |
393,955.3000 BRL |
| 2026-05-06 |
400,842.1074 BRL |
0.0066 BTC |
398,227.1000 BRL |
398,227.1000 BRL |
405,000.0000 BRL |
400,256.0000 BRL |
| 2026-05-05 |
401,227.4449 BRL |
0.0253 BTC |
399,154.6000 BRL |
399,154.6000 BRL |
404,810.4000 BRL |
400,068.6000 BRL |
| 2026-05-04 |
399,267.2983 BRL |
0.1433 BTC |
391,730.7000 BRL |
391,717.9000 BRL |
408,099.9000 BRL |
396,695.5000 BRL |
| 2026-05-03 |
391,892.9053 BRL |
0.0040 BTC |
394,956.0000 BRL |
387,891.5000 BRL |
394,999.9000 BRL |
394,999.9000 BRL |
| 2026-05-02 |
392,548.6931 BRL |
0.0408 BTC |
390,580.8000 BRL |
390,580.8000 BRL |
392,553.0000 BRL |
392,553.0000 BRL |
| 2026-05-01 |
386,803.6129 BRL |
0.0647 BTC |
382,705.2000 BRL |
379,052.5000 BRL |
393,671.0000 BRL |
390,501.1000 BRL |
| 2026-04-30 |
377,039.2386 BRL |
0.1486 BTC |
377,225.0000 BRL |
375,302.7000 BRL |
383,424.4000 BRL |
380,864.0000 BRL |
| 2026-04-29 |
384,109.2407 BRL |
0.1129 BTC |
386,194.5000 BRL |
375,274.9000 BRL |
388,505.9000 BRL |
379,500.0000 BRL |
| 2026-04-28 |
381,980.0665 BRL |
0.0487 BTC |
385,325.7000 BRL |
379,791.7000 BRL |
388,226.9000 BRL |
379,791.7000 BRL |
| 2026-04-27 |
393,572.7078 BRL |
0.1080 BTC |
395,000.0000 BRL |
382,071.6000 BRL |
399,070.2000 BRL |
384,231.3000 BRL |
| 2026-04-26 |
390,166.9883 BRL |
0.1757 BTC |
389,620.5000 BRL |
389,620.4000 BRL |
395,000.0000 BRL |
395,000.0000 BRL |
| 2026-04-25 |
390,115.2667 BRL |
0.0002 BTC |
390,184.6000 BRL |
389,976.6000 BRL |
390,184.6000 BRL |
389,976.6000 BRL |
| 2026-04-24 |
390,689.7848 BRL |
0.0212 BTC |
390,708.8000 BRL |
385,804.2000 BRL |
394,505.9000 BRL |
389,875.8000 BRL |
| 2026-04-23 |
393,811.7777 BRL |
0.3600 BTC |
391,810.3000 BRL |
387,503.7000 BRL |
400,566.6000 BRL |
392,674.5000 BRL |
| 2026-04-22 |
396,861.1730 BRL |
0.1439 BTC |
387,772.0000 BRL |
387,772.0000 BRL |
406,995.2000 BRL |
391,525.9000 BRL |
| 2026-04-21 |
382,053.0741 BRL |
0.1591 BTC |
380,274.6000 BRL |
373,929.2000 BRL |
388,056.2000 BRL |
384,055.4000 BRL |
| 2026-04-20 |
378,224.2405 BRL |
0.0064 BTC |
373,627.5000 BRL |
373,627.5000 BRL |
382,840.8000 BRL |
382,840.8000 BRL |
| 2026-04-19 |
375,868.1575 BRL |
0.0107 BTC |
380,358.3000 BRL |
372,277.3000 BRL |
380,358.3000 BRL |
372,277.3000 BRL |
| 2026-04-18 |
379,378.2994 BRL |
0.0069 BTC |
393,439.2000 BRL |
377,569.0000 BRL |
393,439.2000 BRL |
377,569.0000 BRL |
| 2026-04-17 |
382,329.7795 BRL |
0.0240 BTC |
363,966.1000 BRL |
363,966.1000 BRL |
394,404.8000 BRL |
394,404.8000 BRL |
| 2026-04-16 |
374,153.2483 BRL |
0.1402 BTC |
375,606.1000 BRL |
365,897.8000 BRL |
382,577.6000 BRL |
382,577.6000 BRL |
| 2026-04-15 |
374,398.2561 BRL |
0.7594 BTC |
373,076.3000 BRL |
372,698.3000 BRL |
388,286.9000 BRL |
375,852.4000 BRL |
| 2026-04-14 |
370,980.6762 BRL |
0.0102 BTC |
374,249.2000 BRL |
365,450.5000 BRL |
377,075.1000 BRL |
365,671.6000 BRL |
| 2026-04-13 |
363,645.9756 BRL |
0.0523 BTC |
357,510.0000 BRL |
357,510.0000 BRL |
373,737.0000 BRL |
373,737.0000 BRL |
| 2026-04-12 |
359,336.9632 BRL |
0.0008 BTC |
355,211.5000 BRL |
355,211.5000 BRL |
359,479.3000 BRL |
359,022.9000 BRL |
| 2026-04-11 |
370,339.9471 BRL |
0.0347 BTC |
370,433.4000 BRL |
364,663.3000 BRL |
372,528.0000 BRL |
372,528.0000 BRL |
| 2026-04-10 |
364,583.3558 BRL |
0.0436 BTC |
363,752.4000 BRL |
361,888.0000 BRL |
369,966.3000 BRL |
368,765.8000 BRL |
| 2026-04-09 |
362,911.2156 BRL |
0.3329 BTC |
365,293.6000 BRL |
358,456.1000 BRL |
369,169.5000 BRL |
363,179.7000 BRL |
| 2026-04-08 |
365,904.2450 BRL |
0.1491 BTC |
373,371.5000 BRL |
362,949.6000 BRL |
373,371.5000 BRL |
368,249.2000 BRL |
| 2026-04-07 |
354,307.3970 BRL |
0.3784 BTC |
354,707.3000 BRL |
351,329.2000 BRL |
366,137.0000 BRL |
365,947.0000 BRL |
| 2026-04-06 |
357,584.4665 BRL |
0.1131 BTC |
356,950.5000 BRL |
352,535.2000 BRL |
362,001.4000 BRL |
355,714.2000 BRL |
| 2026-04-05 |
348,996.2105 BRL |
0.0387 BTC |
350,460.1000 BRL |
346,351.8000 BRL |
353,127.7000 BRL |
352,445.4000 BRL |