Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-17 |
326,101.7510 BRL |
0.0010 BTC |
328,452.0000 BRL |
325,048.1000 BRL |
328,452.0000 BRL |
325,173.6000 BRL |
| 2026-07-16 |
330,275.1034 BRL |
0.0423 BTC |
330,784.1000 BRL |
328,801.3000 BRL |
331,651.6000 BRL |
328,801.3000 BRL |
| 2026-07-15 |
331,109.9657 BRL |
0.0207 BTC |
333,412.2000 BRL |
329,158.2000 BRL |
336,414.4000 BRL |
330,757.9000 BRL |
| 2026-07-14 |
329,331.7410 BRL |
0.0057 BTC |
321,315.5000 BRL |
321,315.5000 BRL |
334,162.4000 BRL |
334,162.4000 BRL |
| 2026-07-13 |
322,405.3100 BRL |
0.0439 BTC |
330,937.1000 BRL |
319,873.7000 BRL |
334,162.4000 BRL |
319,873.7000 BRL |
| 2026-07-12 |
332,379.2905 BRL |
0.0006 BTC |
331,294.5000 BRL |
331,129.9000 BRL |
335,693.7000 BRL |
334,130.2000 BRL |
| 2026-07-11 |
334,277.3614 BRL |
0.0007 BTC |
335,376.7000 BRL |
331,432.2000 BRL |
335,822.0000 BRL |
335,087.8000 BRL |
| 2026-07-10 |
329,222.9792 BRL |
0.0507 BTC |
331,516.7000 BRL |
328,121.4000 BRL |
336,537.1000 BRL |
336,537.1000 BRL |
| 2026-07-09 |
328,606.2716 BRL |
0.0079 BTC |
324,028.1000 BRL |
322,513.9000 BRL |
334,967.2000 BRL |
334,967.2000 BRL |
| 2026-07-08 |
323,051.8106 BRL |
0.2295 BTC |
332,271.1000 BRL |
317,153.3000 BRL |
335,225.7000 BRL |
322,513.8000 BRL |
| 2026-07-07 |
332,938.0367 BRL |
0.1400 BTC |
336,553.8000 BRL |
329,720.7000 BRL |
337,649.8000 BRL |
334,839.8000 BRL |
| 2026-07-06 |
332,425.6446 BRL |
0.0984 BTC |
338,715.9000 BRL |
325,847.4000 BRL |
339,272.7000 BRL |
337,930.5000 BRL |
| 2026-07-05 |
334,909.7533 BRL |
0.0252 BTC |
333,476.2000 BRL |
331,366.4000 BRL |
337,200.0000 BRL |
337,200.0000 BRL |
| 2026-07-04 |
333,148.4840 BRL |
0.0230 BTC |
337,056.8000 BRL |
330,511.2000 BRL |
337,056.8000 BRL |
335,961.4000 BRL |
| 2026-07-03 |
325,102.3334 BRL |
0.0203 BTC |
325,074.5000 BRL |
323,729.6000 BRL |
333,332.9000 BRL |
329,150.3000 BRL |
| 2026-07-02 |
325,186.2001 BRL |
0.0142 BTC |
319,264.9000 BRL |
314,196.7000 BRL |
327,135.8000 BRL |
326,731.5000 BRL |
| 2026-07-01 |
315,939.5707 BRL |
0.0772 BTC |
311,877.5000 BRL |
307,842.5000 BRL |
319,799.1000 BRL |
319,799.1000 BRL |
| 2026-06-30 |
301,795.6590 BRL |
0.4275 BTC |
316,000.0000 BRL |
289,636.1000 BRL |
316,000.0000 BRL |
309,485.9000 BRL |
| 2026-06-29 |
318,903.1704 BRL |
0.0513 BTC |
312,946.5000 BRL |
312,308.6000 BRL |
320,316.6000 BRL |
320,070.7000 BRL |
| 2026-06-28 |
313,642.6138 BRL |
0.0277 BTC |
314,019.7000 BRL |
311,753.2000 BRL |
318,234.9000 BRL |
311,850.5000 BRL |
| 2026-06-27 |
326,695.0903 BRL |
0.0408 BTC |
315,018.7000 BRL |
315,018.7000 BRL |
328,419.2000 BRL |
317,197.3000 BRL |
| 2026-06-26 |
313,061.2219 BRL |
0.1669 BTC |
315,094.5000 BRL |
306,566.6000 BRL |
322,903.5000 BRL |
313,871.0000 BRL |
| 2026-06-25 |
317,563.4193 BRL |
0.0511 BTC |
321,494.2000 BRL |
311,000.0000 BRL |
330,087.6000 BRL |
314,699.7000 BRL |
| 2026-06-24 |
330,976.0806 BRL |
0.0789 BTC |
325,199.3000 BRL |
315,128.8000 BRL |
337,181.0000 BRL |
319,677.5000 BRL |
| 2026-06-23 |
326,742.3224 BRL |
0.0336 BTC |
331,499.6000 BRL |
322,435.9000 BRL |
333,521.7000 BRL |
332,450.1000 BRL |
| 2026-06-22 |
332,810.2403 BRL |
0.0028 BTC |
335,618.8000 BRL |
328,640.6000 BRL |
337,617.9000 BRL |
328,640.6000 BRL |
| 2026-06-21 |
333,786.7000 BRL |
0.0013 BTC |
335,151.6000 BRL |
326,999.4000 BRL |
335,151.6000 BRL |
326,999.4000 BRL |
| 2026-06-20 |
327,306.6798 BRL |
0.4110 BTC |
327,303.1000 BRL |
325,440.6000 BRL |
333,182.6000 BRL |
328,991.3000 BRL |
| 2026-06-19 |
335,086.3928 BRL |
0.7562 BTC |
328,151.6000 BRL |
323,516.6000 BRL |
339,429.9000 BRL |
327,882.7000 BRL |
| 2026-06-18 |
327,756.1649 BRL |
0.0130 BTC |
330,317.9000 BRL |
323,638.2000 BRL |
331,673.5000 BRL |
325,009.7000 BRL |
| 2026-06-17 |
330,677.5972 BRL |
0.0985 BTC |
335,990.1000 BRL |
330,000.0000 BRL |
339,717.1000 BRL |
332,884.6000 BRL |
| 2026-06-16 |
336,568.9559 BRL |
0.0469 BTC |
339,641.7000 BRL |
332,624.2000 BRL |
341,428.7000 BRL |
341,428.7000 BRL |
| 2026-06-15 |
336,817.3163 BRL |
0.0280 BTC |
330,873.0000 BRL |
330,873.0000 BRL |
345,434.9000 BRL |
339,366.7000 BRL |
| 2026-06-14 |
331,821.5892 BRL |
0.0068 BTC |
331,048.5000 BRL |
324,910.5000 BRL |
333,328.9000 BRL |
333,328.9000 BRL |
| 2026-06-13 |
325,178.6616 BRL |
0.0011 BTC |
321,569.8000 BRL |
321,569.8000 BRL |
331,801.0000 BRL |
331,801.0000 BRL |
| 2026-06-12 |
328,512.6728 BRL |
0.0977 BTC |
324,226.3000 BRL |
320,216.4000 BRL |
331,000.5000 BRL |
325,101.1000 BRL |
| 2026-06-11 |
325,393.8497 BRL |
0.0203 BTC |
320,442.8000 BRL |
320,442.8000 BRL |
330,531.2000 BRL |
326,359.9000 BRL |
| 2026-06-10 |
320,837.0622 BRL |
0.0057 BTC |
323,766.4000 BRL |
316,471.1000 BRL |
328,191.0000 BRL |
320,763.8000 BRL |
| 2026-06-09 |
319,482.1988 BRL |
0.2250 BTC |
328,704.7000 BRL |
316,471.2000 BRL |
328,804.9000 BRL |
319,259.4000 BRL |
| 2026-06-08 |
328,730.5513 BRL |
0.1582 BTC |
329,128.2000 BRL |
324,986.9000 BRL |
334,179.8000 BRL |
326,546.3000 BRL |
| 2026-06-07 |
323,722.4321 BRL |
0.0644 BTC |
320,589.0000 BRL |
319,643.8000 BRL |
332,655.5000 BRL |
325,269.2000 BRL |
| 2026-06-06 |
327,286.8122 BRL |
1.2982 BTC |
321,207.0000 BRL |
313,863.8000 BRL |
331,667.8000 BRL |
317,672.5000 BRL |
| 2026-06-05 |
315,410.8810 BRL |
1.0200 BTC |
328,684.9000 BRL |
305,224.5000 BRL |
330,039.6000 BRL |
318,972.1000 BRL |
| 2026-06-04 |
327,164.8489 BRL |
0.1154 BTC |
324,780.5000 BRL |
317,000.0000 BRL |
333,664.3000 BRL |
329,382.1000 BRL |
| 2026-06-03 |
336,711.2464 BRL |
0.1040 BTC |
334,254.7000 BRL |
327,878.0000 BRL |
345,704.2000 BRL |
327,878.0000 BRL |
| 2026-06-02 |
341,765.0140 BRL |
0.0693 BTC |
355,843.2000 BRL |
326,893.4000 BRL |
355,843.2000 BRL |
337,839.8000 BRL |
| 2026-06-01 |
365,580.7018 BRL |
0.1432 BTC |
376,903.5000 BRL |
358,000.0000 BRL |
376,903.5000 BRL |
364,306.0000 BRL |
| 2026-05-31 |
373,776.5994 BRL |
0.0032 BTC |
377,292.2000 BRL |
371,724.0000 BRL |
384,564.2000 BRL |
371,879.1000 BRL |
| 2026-05-30 |
375,632.8024 BRL |
0.0080 BTC |
374,225.6000 BRL |
370,270.2000 BRL |
379,007.1000 BRL |
376,345.9000 BRL |
| 2026-05-29 |
371,812.6458 BRL |
0.0381 BTC |
371,133.6000 BRL |
367,117.3000 BRL |
377,759.8000 BRL |
373,926.9000 BRL |