Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-04 |
348,442.8358 BRL |
0.0016 BTC |
348,261.5000 BRL |
348,261.5000 BRL |
348,483.3000 BRL |
348,483.3000 BRL |
| 2026-04-03 |
347,861.4507 BRL |
0.0244 BTC |
346,159.8000 BRL |
344,280.3000 BRL |
348,290.6000 BRL |
346,490.1000 BRL |
| 2026-04-02 |
345,760.5164 BRL |
0.2313 BTC |
352,740.6000 BRL |
342,365.8000 BRL |
352,740.6000 BRL |
348,289.6000 BRL |
| 2026-04-01 |
354,056.9196 BRL |
0.1964 BTC |
357,941.0000 BRL |
349,922.8000 BRL |
358,545.1000 BRL |
354,694.7000 BRL |
| 2026-03-31 |
353,678.5820 BRL |
0.0761 BTC |
352,000.0000 BRL |
349,822.1000 BRL |
361,000.0000 BRL |
355,350.2000 BRL |
| 2026-03-30 |
353,720.2556 BRL |
0.1402 BTC |
348,584.6000 BRL |
348,584.6000 BRL |
358,487.1000 BRL |
352,048.0000 BRL |
| 2026-03-29 |
350,834.2319 BRL |
0.0325 BTC |
352,954.6000 BRL |
343,529.0000 BRL |
354,998.9000 BRL |
350,032.8000 BRL |
| 2026-03-28 |
351,683.4400 BRL |
0.0811 BTC |
351,245.8000 BRL |
347,838.2000 BRL |
353,613.5000 BRL |
352,003.2000 BRL |
| 2026-03-27 |
351,717.6477 BRL |
0.2033 BTC |
360,903.0000 BRL |
347,200.0000 BRL |
363,264.4000 BRL |
348,497.0000 BRL |
| 2026-03-26 |
369,425.0516 BRL |
0.1480 BTC |
373,561.6000 BRL |
359,300.2000 BRL |
378,150.7000 BRL |
363,327.7000 BRL |
| 2026-03-25 |
373,654.5709 BRL |
0.1812 BTC |
374,264.3000 BRL |
369,661.9000 BRL |
379,131.6000 BRL |
373,561.6000 BRL |
| 2026-03-24 |
370,837.9498 BRL |
0.5603 BTC |
371,526.5000 BRL |
363,896.9000 BRL |
375,296.7000 BRL |
373,701.2000 BRL |
| 2026-03-23 |
374,148.9960 BRL |
0.3884 BTC |
361,417.5000 BRL |
361,417.5000 BRL |
382,000.0000 BRL |
370,364.1000 BRL |
| 2026-03-22 |
364,215.7532 BRL |
0.2337 BTC |
368,115.7000 BRL |
360,000.0000 BRL |
368,833.0000 BRL |
364,330.1000 BRL |
| 2026-03-21 |
374,254.2136 BRL |
0.0545 BTC |
375,409.0000 BRL |
370,379.5000 BRL |
377,999.9000 BRL |
370,379.5000 BRL |
| 2026-03-20 |
370,371.7450 BRL |
0.4735 BTC |
366,940.7000 BRL |
365,609.1000 BRL |
376,000.0000 BRL |
376,000.0000 BRL |
| 2026-03-19 |
366,630.7968 BRL |
0.4207 BTC |
375,543.6000 BRL |
363,212.3000 BRL |
380,216.6000 BRL |
365,719.3000 BRL |
| 2026-03-18 |
379,335.3408 BRL |
0.6746 BTC |
387,010.5000 BRL |
371,108.5000 BRL |
391,543.0000 BRL |
375,907.1000 BRL |
| 2026-03-17 |
390,001.2313 BRL |
0.2481 BTC |
393,403.2000 BRL |
383,883.0000 BRL |
399,000.0000 BRL |
389,424.8000 BRL |
| 2026-03-16 |
389,082.9849 BRL |
0.1177 BTC |
389,116.7000 BRL |
386,994.1000 BRL |
397,103.8000 BRL |
388,036.2000 BRL |
| 2026-03-15 |
381,781.2836 BRL |
0.1231 BTC |
377,373.8000 BRL |
377,373.8000 BRL |
391,155.7000 BRL |
391,155.7000 BRL |
| 2026-03-14 |
377,958.9087 BRL |
0.4625 BTC |
379,412.6000 BRL |
375,972.1000 BRL |
380,251.8000 BRL |
377,229.1000 BRL |
| 2026-03-13 |
380,201.1488 BRL |
0.6098 BTC |
377,678.1000 BRL |
373,850.9000 BRL |
390,511.1000 BRL |
377,644.6000 BRL |
| 2026-03-12 |
367,016.2378 BRL |
0.3568 BTC |
362,910.7000 BRL |
361,681.5000 BRL |
371,884.1000 BRL |
371,680.1000 BRL |
| 2026-03-11 |
365,147.4280 BRL |
0.0667 BTC |
362,046.8000 BRL |
360,410.9000 BRL |
368,746.7000 BRL |
365,891.2000 BRL |
| 2026-03-10 |
362,180.5540 BRL |
0.0829 BTC |
358,314.8000 BRL |
358,314.8000 BRL |
370,221.5000 BRL |
360,599.7000 BRL |
| 2026-03-09 |
355,495.3381 BRL |
0.2741 BTC |
351,567.4000 BRL |
348,853.6000 BRL |
363,376.1000 BRL |
356,173.5000 BRL |
| 2026-03-08 |
354,448.9865 BRL |
0.2045 BTC |
355,911.9000 BRL |
347,424.2000 BRL |
359,767.4000 BRL |
347,869.0000 BRL |
| 2026-03-07 |
356,984.4769 BRL |
0.1430 BTC |
360,452.0000 BRL |
354,275.1000 BRL |
361,663.7000 BRL |
357,863.1000 BRL |
| 2026-03-06 |
367,196.4386 BRL |
0.6669 BTC |
373,717.8000 BRL |
357,756.8000 BRL |
377,301.4000 BRL |
359,443.3000 BRL |
| 2026-03-05 |
380,967.6665 BRL |
0.4289 BTC |
381,655.3000 BRL |
373,195.3000 BRL |
385,000.0000 BRL |
375,797.5000 BRL |
| 2026-03-04 |
374,826.1241 BRL |
0.8946 BTC |
362,060.4000 BRL |
357,277.3000 BRL |
385,000.0000 BRL |
380,610.8000 BRL |
| 2026-03-03 |
353,505.9867 BRL |
0.5389 BTC |
357,731.4000 BRL |
344,438.4000 BRL |
364,668.2000 BRL |
362,080.2000 BRL |
| 2026-03-02 |
348,451.4953 BRL |
0.4493 BTC |
344,392.9000 BRL |
342,689.1000 BRL |
363,602.7000 BRL |
361,039.7000 BRL |
| 2026-03-01 |
344,818.7736 BRL |
0.2760 BTC |
345,353.0000 BRL |
336,882.9000 BRL |
350,468.4000 BRL |
336,882.9000 BRL |
| 2026-02-28 |
335,171.6000 BRL |
0.3840 BTC |
339,944.7000 BRL |
327,722.6000 BRL |
348,165.7000 BRL |
344,887.5000 BRL |
| 2026-02-27 |
345,680.9277 BRL |
0.2926 BTC |
347,775.3000 BRL |
335,541.8000 BRL |
354,326.2000 BRL |
339,000.0000 BRL |
| 2026-02-26 |
349,148.6419 BRL |
0.3388 BTC |
347,606.0000 BRL |
344,469.1000 BRL |
357,225.4000 BRL |
346,946.5000 BRL |
| 2026-02-25 |
343,653.0749 BRL |
0.7658 BTC |
331,109.7000 BRL |
331,109.7000 BRL |
364,997.0000 BRL |
348,634.6000 BRL |
| 2026-02-24 |
329,498.6167 BRL |
0.2129 BTC |
337,256.2000 BRL |
326,089.6000 BRL |
337,256.2000 BRL |
331,109.8000 BRL |
| 2026-02-23 |
336,967.7939 BRL |
0.2179 BTC |
339,999.2000 BRL |
330,003.5000 BRL |
346,592.6000 BRL |
336,178.8000 BRL |
| 2026-02-22 |
353,858.2694 BRL |
0.0701 BTC |
354,643.9000 BRL |
349,554.6000 BRL |
355,912.5000 BRL |
352,498.0000 BRL |
| 2026-02-21 |
354,325.3058 BRL |
0.3949 BTC |
354,539.0000 BRL |
350,566.1000 BRL |
357,677.7000 BRL |
355,252.0000 BRL |
| 2026-02-20 |
350,769.9928 BRL |
0.4348 BTC |
353,463.2000 BRL |
346,066.0000 BRL |
357,606.3000 BRL |
354,539.0000 BRL |
| 2026-02-19 |
349,335.3993 BRL |
0.3745 BTC |
346,629.9000 BRL |
344,810.2000 BRL |
353,615.3000 BRL |
350,759.1000 BRL |
| 2026-02-18 |
351,996.6832 BRL |
1.0306 BTC |
353,050.4000 BRL |
346,955.0000 BRL |
357,942.8000 BRL |
346,955.0000 BRL |
| 2026-02-17 |
354,669.7453 BRL |
0.6072 BTC |
363,069.8000 BRL |
350,000.0000 BRL |
363,069.8000 BRL |
354,085.5000 BRL |
| 2026-02-16 |
358,982.9856 BRL |
0.2775 BTC |
359,388.2000 BRL |
353,960.8000 BRL |
366,662.3000 BRL |
360,586.6000 BRL |
| 2026-02-15 |
360,660.9826 BRL |
0.2621 BTC |
368,008.9000 BRL |
357,549.0000 BRL |
370,792.3000 BRL |
361,105.4000 BRL |
| 2026-02-14 |
365,171.5822 BRL |
0.0228 BTC |
361,403.9000 BRL |
360,819.2000 BRL |
368,369.2000 BRL |
366,334.9000 BRL |