Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
364,598.3816 BRL |
0.0360 BTC |
365,681.9000 BRL |
362,437.5000 BRL |
371,241.8000 BRL |
369,344.1000 BRL |
| 2026-02-07 |
366,147.6161 BRL |
0.1607 BTC |
374,936.9000 BRL |
357,283.5000 BRL |
376,515.6000 BRL |
367,388.9000 BRL |
| 2026-02-06 |
348,544.9905 BRL |
0.4852 BTC |
323,000.0000 BRL |
317,400.6000 BRL |
362,871.1000 BRL |
356,966.6000 BRL |
| 2026-02-05 |
359,351.4812 BRL |
0.7060 BTC |
380,340.4000 BRL |
337,011.8000 BRL |
380,340.5000 BRL |
337,394.5000 BRL |
| 2026-02-04 |
394,057.9121 BRL |
0.1328 BTC |
394,010.3000 BRL |
378,999.0000 BRL |
402,840.2000 BRL |
380,732.4000 BRL |
| 2026-02-03 |
413,095.8990 BRL |
0.2828 BTC |
417,357.5000 BRL |
408,811.2000 BRL |
421,901.6000 BRL |
408,811.2000 BRL |
| 2026-02-02 |
413,341.8328 BRL |
0.1685 BTC |
407,257.1000 BRL |
397,991.7000 BRL |
428,802.8000 BRL |
426,768.1000 BRL |
| 2026-02-01 |
428,086.2160 BRL |
0.0833 BTC |
427,872.4000 BRL |
414,959.7000 BRL |
431,046.6000 BRL |
416,338.6000 BRL |
| 2026-01-31 |
446,474.7177 BRL |
0.0069 BTC |
444,445.0000 BRL |
440,294.6000 BRL |
449,831.2000 BRL |
444,081.8000 BRL |
| 2026-01-30 |
433,795.0710 BRL |
0.1289 BTC |
438,365.7000 BRL |
426,160.8000 BRL |
439,365.7000 BRL |
436,974.1000 BRL |
| 2026-01-29 |
444,074.7264 BRL |
0.1130 BTC |
463,895.2000 BRL |
440,488.6000 BRL |
470,777.7000 BRL |
440,493.9000 BRL |
| 2026-01-28 |
463,674.4485 BRL |
0.0891 BTC |
465,303.5000 BRL |
462,484.5000 BRL |
473,796.7000 BRL |
463,895.2000 BRL |
| 2026-01-27 |
470,343.3845 BRL |
0.0370 BTC |
467,077.7000 BRL |
460,965.2000 BRL |
483,335.8000 BRL |
468,189.0000 BRL |
| 2026-01-26 |
471,450.9830 BRL |
0.0242 BTC |
460,432.7000 BRL |
460,432.7000 BRL |
475,346.9000 BRL |
466,643.5000 BRL |
| 2026-01-25 |
471,057.8282 BRL |
0.0341 BTC |
475,931.5000 BRL |
470,383.5000 BRL |
475,931.5000 BRL |
470,383.6000 BRL |
| 2026-01-24 |
476,037.4819 BRL |
0.0930 BTC |
482,717.4000 BRL |
473,184.4000 BRL |
482,717.4000 BRL |
473,799.2000 BRL |
| 2026-01-23 |
477,201.8647 BRL |
0.0341 BTC |
476,997.0000 BRL |
472,227.2000 BRL |
479,536.6000 BRL |
478,998.4000 BRL |
| 2026-01-22 |
479,749.3456 BRL |
0.0906 BTC |
481,461.4000 BRL |
478,634.8000 BRL |
481,461.4000 BRL |
478,634.8000 BRL |
| 2026-01-21 |
480,479.7429 BRL |
0.0873 BTC |
481,308.9000 BRL |
476,455.9000 BRL |
481,952.1000 BRL |
476,455.9000 BRL |
| 2026-01-20 |
487,145.1079 BRL |
0.2626 BTC |
502,612.6000 BRL |
479,705.2000 BRL |
502,612.6000 BRL |
479,705.2000 BRL |
| 2026-01-19 |
502,444.8040 BRL |
0.0262 BTC |
507,444.2000 BRL |
496,253.4000 BRL |
507,444.2000 BRL |
500,338.7000 BRL |
| 2026-01-18 |
513,358.5386 BRL |
0.0078 BTC |
513,000.0000 BRL |
511,988.8000 BRL |
514,120.7000 BRL |
514,120.7000 BRL |
| 2026-01-17 |
513,373.7801 BRL |
0.1157 BTC |
514,562.5000 BRL |
510,644.6000 BRL |
515,364.9000 BRL |
514,401.5000 BRL |
| 2026-01-16 |
513,866.1130 BRL |
0.1215 BTC |
514,958.2000 BRL |
511,410.1000 BRL |
516,561.2000 BRL |
516,561.2000 BRL |
| 2026-01-15 |
520,248.4498 BRL |
0.0782 BTC |
522,996.3000 BRL |
515,079.9000 BRL |
522,996.3000 BRL |
515,581.8000 BRL |
| 2026-01-14 |
511,079.4738 BRL |
0.1377 BTC |
516,658.8000 BRL |
509,162.2000 BRL |
516,658.8000 BRL |
512,812.4000 BRL |
| 2026-01-13 |
495,453.1211 BRL |
0.0197 BTC |
491,695.4000 BRL |
491,695.4000 BRL |
498,563.1000 BRL |
496,996.1000 BRL |
| 2026-01-12 |
493,786.6232 BRL |
0.1496 BTC |
490,078.7000 BRL |
485,552.8000 BRL |
507,862.3000 BRL |
496,563.4000 BRL |
| 2026-01-11 |
489,266.4093 BRL |
0.4972 BTC |
488,605.0000 BRL |
487,230.2000 BRL |
491,690.6000 BRL |
491,289.6000 BRL |
| 2026-01-10 |
487,420.2807 BRL |
0.1306 BTC |
487,001.2000 BRL |
480,482.5000 BRL |
491,575.0000 BRL |
488,571.5000 BRL |
| 2026-01-09 |
487,767.7339 BRL |
0.0738 BTC |
494,906.8000 BRL |
481,355.1000 BRL |
494,906.8000 BRL |
484,777.7000 BRL |
| 2026-01-08 |
487,035.5259 BRL |
0.0813 BTC |
491,343.6000 BRL |
480,236.2000 BRL |
494,919.2000 BRL |
480,375.2000 BRL |
| 2026-01-07 |
495,008.7651 BRL |
0.1457 BTC |
503,832.6000 BRL |
487,000.1000 BRL |
503,865.4000 BRL |
490,221.3000 BRL |
| 2026-01-06 |
501,447.9772 BRL |
0.0057 BTC |
511,093.7000 BRL |
493,953.9000 BRL |
511,093.7000 BRL |
493,953.9000 BRL |
| 2026-01-05 |
503,460.3371 BRL |
0.0050 BTC |
502,524.5000 BRL |
502,523.1000 BRL |
509,760.0000 BRL |
507,965.9000 BRL |
| 2026-01-04 |
498,504.5042 BRL |
0.0165 BTC |
499,892.5000 BRL |
493,250.3000 BRL |
500,708.2000 BRL |
493,356.1000 BRL |
| 2026-01-03 |
492,697.6447 BRL |
0.0016 BTC |
492,007.4000 BRL |
488,429.2000 BRL |
495,862.1000 BRL |
488,429.2000 BRL |
| 2026-01-02 |
484,302.8295 BRL |
0.0342 BTC |
491,272.7000 BRL |
480,071.4000 BRL |
498,988.0000 BRL |
486,191.7000 BRL |
| 2026-01-01 |
484,458.5451 BRL |
0.0362 BTC |
482,987.3000 BRL |
481,097.2000 BRL |
485,982.9000 BRL |
482,004.1000 BRL |
| 2025-12-31 |
489,053.8140 BRL |
0.0173 BTC |
489,452.4000 BRL |
482,158.4000 BRL |
495,330.2000 BRL |
490,273.2000 BRL |
| 2025-12-30 |
486,531.7429 BRL |
0.0222 BTC |
490,687.9000 BRL |
484,324.7000 BRL |
490,687.9000 BRL |
484,324.7000 BRL |
| 2025-12-29 |
492,962.8736 BRL |
0.0285 BTC |
487,589.5000 BRL |
485,037.3000 BRL |
500,000.0000 BRL |
485,037.3000 BRL |
| 2025-12-28 |
488,081.2968 BRL |
0.0031 BTC |
485,037.3000 BRL |
485,037.3000 BRL |
493,329.6000 BRL |
485,866.7000 BRL |
| 2025-12-27 |
490,024.2598 BRL |
0.0026 BTC |
490,900.2000 BRL |
484,475.3000 BRL |
491,605.8000 BRL |
491,605.8000 BRL |
| 2025-12-26 |
490,444.4195 BRL |
0.0193 BTC |
485,241.4000 BRL |
485,241.4000 BRL |
495,889.2000 BRL |
490,034.3000 BRL |
| 2025-12-25 |
488,532.0369 BRL |
0.0017 BTC |
484,375.7000 BRL |
482,919.6000 BRL |
490,000.0000 BRL |
486,379.8000 BRL |
| 2025-12-24 |
485,486.3057 BRL |
0.0823 BTC |
498,433.2000 BRL |
482,522.2000 BRL |
498,627.1000 BRL |
484,902.5000 BRL |
| 2025-12-23 |
489,322.3089 BRL |
0.0172 BTC |
490,967.6000 BRL |
488,943.7000 BRL |
494,214.0000 BRL |
488,943.7000 BRL |
| 2025-12-22 |
495,813.3385 BRL |
0.0447 BTC |
496,000.0000 BRL |
489,982.2000 BRL |
501,610.7000 BRL |
497,440.9000 BRL |
| 2025-12-21 |
495,000.0000 BRL |
0.0000 BTC |
495,000.0000 BRL |
495,000.0000 BRL |
495,000.0000 BRL |
495,000.0000 BRL |