Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-21 |
564,123.5685 BRL |
0.0706 BTC |
562,557.3000 BRL |
550,686.5000 BRL |
591,357.7000 BRL |
561,265.4000 BRL |
| 2024-11-20 |
550,804.6049 BRL |
0.0359 BTC |
551,574.8000 BRL |
535,175.4000 BRL |
562,557.4000 BRL |
561,608.7000 BRL |
| 2024-11-19 |
535,613.0513 BRL |
0.0935 BTC |
525,219.0000 BRL |
515,000.3000 BRL |
551,574.9000 BRL |
540,678.8000 BRL |
| 2024-11-18 |
534,017.6438 BRL |
0.0741 BTC |
539,999.9000 BRL |
515,000.1000 BRL |
552,049.4000 BRL |
545,019.2000 BRL |
| 2024-11-17 |
531,942.4589 BRL |
0.0337 BTC |
519,730.7000 BRL |
519,730.7000 BRL |
540,000.0000 BRL |
530,590.0000 BRL |
| 2024-11-16 |
532,952.5668 BRL |
0.0214 BTC |
539,209.6000 BRL |
516,896.3000 BRL |
540,000.0000 BRL |
536,498.4000 BRL |
| 2024-11-15 |
525,575.5462 BRL |
0.0204 BTC |
529,238.9000 BRL |
508,408.2000 BRL |
537,427.0000 BRL |
537,427.0000 BRL |
| 2024-11-14 |
523,258.5679 BRL |
0.7949 BTC |
529,052.1000 BRL |
486,741.2000 BRL |
554,057.8000 BRL |
529,238.9000 BRL |
| 2024-11-13 |
532,579.0952 BRL |
0.1347 BTC |
520,000.0000 BRL |
500,000.1000 BRL |
562,918.9000 BRL |
529,052.1000 BRL |
| 2024-11-12 |
520,217.2351 BRL |
0.0773 BTC |
517,930.2000 BRL |
500,327.6000 BRL |
539,841.4000 BRL |
535,542.9000 BRL |
| 2024-11-11 |
482,488.3521 BRL |
0.2310 BTC |
462,327.3000 BRL |
462,327.3000 BRL |
528,143.8000 BRL |
498,988.4000 BRL |
| 2024-11-10 |
462,620.3967 BRL |
0.0724 BTC |
441,034.1000 BRL |
441,034.1000 BRL |
479,318.0000 BRL |
469,275.9000 BRL |
| 2024-11-09 |
447,028.8171 BRL |
0.0494 BTC |
438,703.7000 BRL |
435,100.0000 BRL |
461,374.9000 BRL |
441,034.0000 BRL |
| 2024-11-08 |
445,649.2670 BRL |
0.0455 BTC |
439,340.7000 BRL |
427,574.3000 BRL |
453,249.9000 BRL |
453,249.7000 BRL |
| 2024-11-07 |
436,979.8582 BRL |
0.0444 BTC |
434,234.9000 BRL |
420,818.2000 BRL |
450,954.2000 BRL |
439,340.8000 BRL |
| 2024-11-06 |
431,694.7692 BRL |
0.0634 BTC |
412,493.8000 BRL |
410,338.4000 BRL |
447,229.4000 BRL |
434,234.9000 BRL |
| 2024-11-05 |
412,579.9187 BRL |
0.0823 BTC |
397,492.6000 BRL |
391,603.3000 BRL |
420,824.2000 BRL |
417,736.0000 BRL |
| 2024-11-04 |
391,918.7768 BRL |
0.1144 BTC |
420,999.9000 BRL |
373,653.9000 BRL |
424,955.2000 BRL |
403,770.2000 BRL |
| 2024-11-03 |
418,267.5502 BRL |
0.1064 BTC |
426,066.0000 BRL |
398,000.2000 BRL |
427,783.0000 BRL |
419,946.0000 BRL |
| 2024-11-02 |
413,605.4124 BRL |
0.0460 BTC |
398,994.5000 BRL |
398,994.5000 BRL |
425,404.3000 BRL |
415,212.4000 BRL |
| 2024-11-01 |
409,864.2834 BRL |
0.0983 BTC |
409,897.6000 BRL |
394,779.8000 BRL |
421,650.1000 BRL |
411,210.3000 BRL |
| 2024-10-31 |
413,136.4422 BRL |
0.0437 BTC |
423,880.2000 BRL |
399,601.5000 BRL |
423,880.2000 BRL |
409,897.1000 BRL |
| 2024-10-30 |
409,698.3573 BRL |
0.0252 BTC |
405,154.7000 BRL |
403,416.4000 BRL |
427,072.6000 BRL |
422,777.3000 BRL |
| 2024-10-29 |
403,029.7883 BRL |
0.0917 BTC |
398,158.8000 BRL |
388,140.9000 BRL |
430,000.0000 BRL |
404,791.1000 BRL |
| 2024-10-28 |
393,963.5767 BRL |
0.0782 BTC |
395,317.3000 BRL |
386,000.0000 BRL |
404,679.9000 BRL |
402,660.2000 BRL |
| 2024-10-27 |
390,577.7290 BRL |
0.0997 BTC |
386,558.8000 BRL |
386,000.0000 BRL |
402,699.8000 BRL |
391,331.2000 BRL |
| 2024-10-26 |
386,957.7560 BRL |
0.0664 BTC |
382,378.0000 BRL |
382,000.0000 BRL |
398,306.6000 BRL |
386,558.7000 BRL |
| 2024-10-25 |
393,762.7641 BRL |
0.1689 BTC |
392,976.1000 BRL |
378,658.1000 BRL |
402,626.7000 BRL |
389,947.7000 BRL |
| 2024-10-24 |
384,106.4485 BRL |
0.0213 BTC |
372,720.8000 BRL |
372,720.8000 BRL |
393,402.5000 BRL |
388,610.1000 BRL |
| 2024-10-23 |
372,286.8595 BRL |
0.1381 BTC |
389,842.3000 BRL |
364,941.9000 BRL |
392,637.9000 BRL |
384,927.6000 BRL |
| 2024-10-22 |
386,973.1335 BRL |
0.0344 BTC |
385,413.9000 BRL |
382,650.0000 BRL |
392,637.9000 BRL |
389,842.3000 BRL |
| 2024-10-21 |
388,435.8488 BRL |
0.2900 BTC |
398,472.4000 BRL |
367,863.1000 BRL |
402,442.5000 BRL |
385,413.9000 BRL |
| 2024-10-20 |
393,773.3682 BRL |
0.0489 BTC |
389,061.4000 BRL |
386,590.1000 BRL |
398,472.8000 BRL |
396,528.6000 BRL |
| 2024-10-19 |
388,954.9821 BRL |
0.0230 BTC |
385,001.3000 BRL |
385,000.7000 BRL |
394,882.0000 BRL |
392,378.3000 BRL |
| 2024-10-18 |
389,304.1538 BRL |
0.0292 BTC |
389,602.3000 BRL |
384,006.2000 BRL |
394,639.7000 BRL |
388,640.6000 BRL |
| 2024-10-17 |
379,152.2599 BRL |
0.1281 BTC |
386,500.0000 BRL |
368,422.8000 BRL |
389,999.9000 BRL |
389,602.3000 BRL |
| 2024-10-16 |
380,983.1475 BRL |
0.1150 BTC |
382,000.0000 BRL |
370,003.3000 BRL |
389,717.1000 BRL |
383,500.0000 BRL |
| 2024-10-15 |
371,971.9261 BRL |
0.0996 BTC |
373,990.0000 BRL |
360,000.0000 BRL |
383,000.0000 BRL |
375,325.6000 BRL |
| 2024-10-14 |
357,030.2525 BRL |
0.1030 BTC |
346,000.0000 BRL |
346,000.0000 BRL |
373,999.9000 BRL |
373,999.9000 BRL |
| 2024-10-13 |
354,111.7713 BRL |
0.0494 BTC |
347,344.9000 BRL |
343,317.6000 BRL |
360,499.9000 BRL |
343,317.6000 BRL |
| 2024-10-12 |
348,199.8651 BRL |
0.0239 BTC |
351,445.6000 BRL |
342,693.8000 BRL |
359,638.8000 BRL |
353,692.8000 BRL |
| 2024-10-11 |
346,540.2375 BRL |
0.0681 BTC |
348,647.1000 BRL |
332,895.2000 BRL |
360,500.0000 BRL |
353,910.3000 BRL |
| 2024-10-10 |
338,665.4905 BRL |
0.1423 BTC |
342,798.1000 BRL |
324,950.5000 BRL |
353,220.8000 BRL |
337,703.2000 BRL |
| 2024-10-09 |
350,070.8009 BRL |
0.0802 BTC |
354,499.6000 BRL |
337,500.0000 BRL |
354,499.6000 BRL |
353,220.9000 BRL |
| 2024-10-08 |
350,251.3020 BRL |
0.0440 BTC |
341,948.2000 BRL |
335,367.4000 BRL |
354,499.9000 BRL |
354,499.8000 BRL |
| 2024-10-07 |
347,909.2874 BRL |
0.0220 BTC |
350,041.5000 BRL |
344,984.2000 BRL |
362,226.4000 BRL |
347,000.0000 BRL |
| 2024-10-06 |
345,916.1909 BRL |
0.0050 BTC |
348,809.4000 BRL |
340,500.0000 BRL |
352,571.6000 BRL |
345,000.0000 BRL |
| 2024-10-05 |
348,066.1803 BRL |
0.0233 BTC |
342,975.7000 BRL |
336,500.0000 BRL |
350,054.5000 BRL |
348,809.4000 BRL |
| 2024-10-04 |
331,651.3367 BRL |
0.1144 BTC |
332,624.7000 BRL |
326,165.4000 BRL |
345,389.2000 BRL |
333,995.4000 BRL |