Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-10 |
579,648.2998 BRL |
0.0190 BTC |
566,907.0000 BRL |
566,573.5000 BRL |
582,267.2000 BRL |
579,326.1000 BRL |
| 2025-01-09 |
566,303.2199 BRL |
0.0269 BTC |
592,022.6000 BRL |
555,283.3000 BRL |
592,022.6000 BRL |
570,229.7000 BRL |
| 2025-01-08 |
593,631.3445 BRL |
0.0578 BTC |
593,733.2000 BRL |
580,000.0000 BRL |
602,167.5000 BRL |
584,414.1000 BRL |
| 2025-01-07 |
608,044.3305 BRL |
0.0414 BTC |
625,916.1000 BRL |
592,382.9000 BRL |
630,964.9000 BRL |
601,148.9000 BRL |
| 2025-01-06 |
627,060.9465 BRL |
0.0863 BTC |
613,749.6000 BRL |
575,802.9000 BRL |
648,637.1000 BRL |
628,916.1000 BRL |
| 2025-01-05 |
607,106.8395 BRL |
0.0309 BTC |
611,962.1000 BRL |
604,152.8000 BRL |
615,363.4000 BRL |
606,835.5000 BRL |
| 2025-01-04 |
602,762.9575 BRL |
0.0173 BTC |
611,938.6000 BRL |
600,748.5000 BRL |
615,381.2000 BRL |
610,000.0000 BRL |
| 2025-01-03 |
602,728.7503 BRL |
0.0331 BTC |
601,736.5000 BRL |
592,498.7000 BRL |
614,382.7000 BRL |
614,051.9000 BRL |
| 2025-01-02 |
593,977.7804 BRL |
0.0352 BTC |
586,500.1000 BRL |
584,135.0000 BRL |
608,749.4000 BRL |
590,205.9000 BRL |
| 2025-01-01 |
572,086.9818 BRL |
0.0756 BTC |
579,546.5000 BRL |
549,479.3000 BRL |
598,046.7000 BRL |
584,135.6000 BRL |
| 2024-12-31 |
582,793.2635 BRL |
0.0184 BTC |
595,712.7000 BRL |
571,695.7000 BRL |
598,873.7000 BRL |
582,992.3000 BRL |
| 2024-12-30 |
588,127.0645 BRL |
0.0583 BTC |
580,902.1000 BRL |
559,617.7000 BRL |
624,409.7000 BRL |
596,098.5000 BRL |
| 2024-12-29 |
585,747.4874 BRL |
0.0026 BTC |
590,660.3000 BRL |
580,698.5000 BRL |
590,660.3000 BRL |
589,670.2000 BRL |
| 2024-12-28 |
597,616.1431 BRL |
0.0450 BTC |
593,917.0000 BRL |
584,584.4000 BRL |
609,999.9000 BRL |
609,999.8000 BRL |
| 2024-12-27 |
594,828.8521 BRL |
0.0090 BTC |
593,485.8000 BRL |
584,823.9000 BRL |
620,527.8000 BRL |
593,318.0000 BRL |
| 2024-12-26 |
610,375.9418 BRL |
0.0422 BTC |
619,618.7000 BRL |
591,875.6000 BRL |
619,625.6000 BRL |
593,138.1000 BRL |
| 2024-12-25 |
618,695.8143 BRL |
0.0043 BTC |
625,250.7000 BRL |
612,206.2000 BRL |
625,250.7000 BRL |
619,618.7000 BRL |
| 2024-12-24 |
613,951.9835 BRL |
0.0428 BTC |
586,873.8000 BRL |
583,454.2000 BRL |
639,168.8000 BRL |
625,250.7000 BRL |
| 2024-12-23 |
585,577.6136 BRL |
0.0610 BTC |
586,946.8000 BRL |
577,897.2000 BRL |
597,491.0000 BRL |
597,491.0000 BRL |
| 2024-12-22 |
587,210.1654 BRL |
0.0319 BTC |
597,275.6000 BRL |
581,442.1000 BRL |
603,275.0000 BRL |
591,255.6000 BRL |
| 2024-12-21 |
604,012.3127 BRL |
0.0178 BTC |
601,803.8000 BRL |
595,441.3000 BRL |
619,965.6000 BRL |
601,589.3000 BRL |
| 2024-12-20 |
609,000.3691 BRL |
0.0757 BTC |
611,518.3000 BRL |
576,855.6000 BRL |
630,664.8000 BRL |
601,803.8000 BRL |
| 2024-12-19 |
621,636.7431 BRL |
0.2170 BTC |
644,772.1000 BRL |
596,653.6000 BRL |
658,213.9000 BRL |
606,032.6000 BRL |
| 2024-12-18 |
644,908.4015 BRL |
0.0579 BTC |
658,742.1000 BRL |
636,583.0000 BRL |
659,306.2000 BRL |
636,583.0000 BRL |
| 2024-12-17 |
655,080.0611 BRL |
0.0625 BTC |
669,941.0000 BRL |
640,000.1000 BRL |
669,941.0000 BRL |
655,989.7000 BRL |
| 2024-12-16 |
648,775.5315 BRL |
0.0526 BTC |
650,544.3000 BRL |
625,910.0000 BRL |
669,947.9000 BRL |
669,939.6000 BRL |
| 2024-12-15 |
625,065.5777 BRL |
0.0167 BTC |
623,114.1000 BRL |
618,853.4000 BRL |
640,000.0000 BRL |
640,000.0000 BRL |
| 2024-12-14 |
617,468.0906 BRL |
0.0561 BTC |
619,488.3000 BRL |
603,303.0000 BRL |
635,570.3000 BRL |
623,380.6000 BRL |
| 2024-12-13 |
613,541.5314 BRL |
0.1082 BTC |
609,415.6000 BRL |
596,653.6000 BRL |
625,419.0000 BRL |
603,306.6000 BRL |
| 2024-12-12 |
607,088.7565 BRL |
0.0594 BTC |
613,087.6000 BRL |
591,320.7000 BRL |
621,836.7000 BRL |
600,357.8000 BRL |
| 2024-12-11 |
612,507.2947 BRL |
0.1048 BTC |
588,493.3000 BRL |
588,487.6000 BRL |
618,469.5000 BRL |
613,468.0000 BRL |
| 2024-12-10 |
595,736.4230 BRL |
0.0361 BTC |
598,182.2000 BRL |
578,273.0000 BRL |
610,484.8000 BRL |
588,487.6000 BRL |
| 2024-12-09 |
603,478.2174 BRL |
0.0253 BTC |
618,470.2000 BRL |
591,477.4000 BRL |
618,470.2000 BRL |
595,672.3000 BRL |
| 2024-12-08 |
616,108.8647 BRL |
0.0255 BTC |
616,513.7000 BRL |
609,076.6000 BRL |
620,491.1000 BRL |
620,491.1000 BRL |
| 2024-12-07 |
614,165.6848 BRL |
0.1487 BTC |
616,851.0000 BRL |
603,169.5000 BRL |
616,931.7000 BRL |
616,795.8000 BRL |
| 2024-12-06 |
609,746.7942 BRL |
0.0685 BTC |
605,935.3000 BRL |
587,164.0000 BRL |
625,570.3000 BRL |
619,991.7000 BRL |
| 2024-12-05 |
589,753.1323 BRL |
0.1126 BTC |
594,338.9000 BRL |
565,000.6000 BRL |
625,430.6000 BRL |
605,951.4000 BRL |
| 2024-12-04 |
593,142.5118 BRL |
0.0752 BTC |
589,177.0000 BRL |
575,783.9000 BRL |
604,007.8000 BRL |
603,171.2000 BRL |
| 2024-12-03 |
584,619.1104 BRL |
0.1037 BTC |
588,617.6000 BRL |
565,000.6000 BRL |
599,225.3000 BRL |
582,386.0000 BRL |
| 2024-12-02 |
578,913.8919 BRL |
0.0787 BTC |
590,384.5000 BRL |
569,709.9000 BRL |
592,029.7000 BRL |
585,503.4000 BRL |
| 2024-12-01 |
590,424.4439 BRL |
0.0598 BTC |
579,630.0000 BRL |
572,786.4000 BRL |
599,225.3000 BRL |
572,786.4000 BRL |
| 2024-11-30 |
584,611.6670 BRL |
0.0324 BTC |
583,414.8000 BRL |
576,000.1000 BRL |
599,302.7000 BRL |
587,413.4000 BRL |
| 2024-11-29 |
574,988.1954 BRL |
0.0896 BTC |
559,647.9000 BRL |
559,647.9000 BRL |
589,691.0000 BRL |
588,252.7000 BRL |
| 2024-11-28 |
569,502.1596 BRL |
0.0367 BTC |
585,025.7000 BRL |
553,637.4000 BRL |
587,183.0000 BRL |
559,012.2000 BRL |
| 2024-11-27 |
556,843.9162 BRL |
0.0455 BTC |
541,457.3000 BRL |
528,803.4000 BRL |
584,954.9000 BRL |
565,000.0000 BRL |
| 2024-11-26 |
541,252.4386 BRL |
0.0812 BTC |
548,455.5000 BRL |
528,802.8000 BRL |
563,440.4000 BRL |
537,099.5000 BRL |
| 2024-11-25 |
563,545.5851 BRL |
0.1540 BTC |
574,646.7000 BRL |
546,173.8000 BRL |
584,948.0000 BRL |
547,210.5000 BRL |
| 2024-11-24 |
567,669.8206 BRL |
0.1858 BTC |
588,999.7000 BRL |
557,175.7000 BRL |
588,999.7000 BRL |
566,681.4000 BRL |
| 2024-11-23 |
571,941.7081 BRL |
0.1171 BTC |
574,991.1000 BRL |
556,565.1000 BRL |
588,999.9000 BRL |
557,175.7000 BRL |
| 2024-11-22 |
572,805.2074 BRL |
0.0802 BTC |
579,541.5000 BRL |
560,077.1000 BRL |
589,000.0000 BRL |
574,991.1000 BRL |