Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
355,976.6312 BRL |
0.0621 BTC |
345,236.8000 BRL |
335,695.5000 BRL |
362,000.0000 BRL |
361,082.1000 BRL |
| 2024-09-25 |
344,495.8579 BRL |
0.0638 BTC |
348,825.2000 BRL |
338,707.1000 BRL |
356,999.4000 BRL |
356,500.0000 BRL |
| 2024-09-24 |
352,497.4112 BRL |
0.0453 BTC |
356,900.0000 BRL |
344,074.6000 BRL |
356,998.4000 BRL |
350,363.9000 BRL |
| 2024-09-23 |
350,811.9813 BRL |
0.0400 BTC |
346,000.2000 BRL |
343,146.0000 BRL |
356,999.8000 BRL |
345,001.6000 BRL |
| 2024-09-22 |
347,284.1721 BRL |
0.0017 BTC |
352,491.3000 BRL |
338,000.0000 BRL |
355,000.0000 BRL |
354,000.0000 BRL |
| 2024-09-21 |
348,555.4953 BRL |
0.0255 BTC |
348,547.9000 BRL |
336,672.9000 BRL |
355,970.6000 BRL |
350,000.1000 BRL |
| 2024-09-20 |
343,781.2493 BRL |
0.0141 BTC |
350,715.1000 BRL |
332,477.7000 BRL |
350,715.1000 BRL |
346,349.8000 BRL |
| 2024-09-19 |
345,794.0863 BRL |
0.1253 BTC |
341,929.7000 BRL |
332,151.5000 BRL |
355,522.6000 BRL |
355,000.0000 BRL |
| 2024-09-18 |
334,166.4601 BRL |
0.0400 BTC |
332,702.7000 BRL |
326,428.2000 BRL |
337,549.9000 BRL |
337,000.0000 BRL |
| 2024-09-17 |
331,082.6942 BRL |
0.0231 BTC |
323,702.6000 BRL |
319,639.1000 BRL |
343,321.9000 BRL |
333,452.9000 BRL |
| 2024-09-16 |
327,556.5522 BRL |
0.0241 BTC |
330,724.7000 BRL |
320,000.0000 BRL |
332,368.2000 BRL |
320,000.0000 BRL |
| 2024-09-15 |
338,056.9324 BRL |
0.1414 BTC |
338,255.3000 BRL |
330,000.0000 BRL |
343,200.0000 BRL |
339,717.3000 BRL |
| 2024-09-14 |
342,751.9141 BRL |
0.0047 BTC |
343,400.0000 BRL |
330,000.0000 BRL |
343,400.0000 BRL |
330,000.0000 BRL |
| 2024-09-13 |
334,014.4425 BRL |
0.0826 BTC |
335,398.9000 BRL |
320,300.1000 BRL |
339,635.0000 BRL |
339,635.0000 BRL |
| 2024-09-12 |
330,620.7471 BRL |
0.0398 BTC |
322,972.8000 BRL |
322,972.8000 BRL |
335,699.9000 BRL |
335,699.9000 BRL |
| 2024-09-11 |
318,099.8295 BRL |
0.0510 BTC |
328,697.1000 BRL |
310,166.8000 BRL |
329,699.9000 BRL |
329,699.9000 BRL |
| 2024-09-10 |
322,569.6635 BRL |
0.0544 BTC |
320,000.1000 BRL |
309,276.8000 BRL |
330,138.4000 BRL |
328,697.2000 BRL |
| 2024-09-09 |
317,136.0406 BRL |
0.0821 BTC |
316,949.8000 BRL |
305,882.9000 BRL |
328,742.6000 BRL |
325,055.3000 BRL |
| 2024-09-08 |
303,077.3240 BRL |
0.1150 BTC |
305,973.0000 BRL |
297,770.1000 BRL |
316,766.3000 BRL |
312,195.9000 BRL |
| 2024-09-07 |
311,998.7001 BRL |
0.0075 BTC |
304,192.7000 BRL |
304,192.7000 BRL |
320,907.6000 BRL |
312,000.0000 BRL |
| 2024-09-06 |
319,667.2988 BRL |
0.0936 BTC |
325,067.6000 BRL |
307,602.9000 BRL |
325,067.7000 BRL |
312,955.6000 BRL |
| 2024-09-05 |
321,343.9239 BRL |
0.1144 BTC |
328,996.6000 BRL |
315,665.6000 BRL |
328,996.6000 BRL |
315,665.6000 BRL |
| 2024-09-04 |
327,858.2700 BRL |
0.0529 BTC |
330,000.0000 BRL |
319,000.0000 BRL |
336,000.0000 BRL |
335,694.2000 BRL |
| 2024-09-03 |
334,846.1155 BRL |
0.0193 BTC |
335,860.2000 BRL |
325,329.3000 BRL |
343,000.0000 BRL |
329,817.9000 BRL |
| 2024-09-02 |
336,500.9995 BRL |
0.0427 BTC |
330,204.4000 BRL |
325,561.9000 BRL |
340,800.6000 BRL |
333,014.3000 BRL |
| 2024-09-01 |
332,538.8469 BRL |
0.0024 BTC |
343,000.0000 BRL |
328,954.6000 BRL |
343,000.0000 BRL |
333,156.7000 BRL |
| 2024-08-31 |
343,734.9459 BRL |
0.0719 BTC |
336,985.5000 BRL |
332,671.6000 BRL |
344,877.9000 BRL |
334,892.8000 BRL |
| 2024-08-30 |
332,551.4434 BRL |
0.3276 BTC |
337,815.9000 BRL |
316,197.8000 BRL |
344,918.9000 BRL |
326,303.6000 BRL |
| 2024-08-29 |
339,398.7840 BRL |
0.0886 BTC |
336,262.5000 BRL |
328,067.5000 BRL |
350,785.5000 BRL |
337,815.9000 BRL |
| 2024-08-28 |
329,286.6857 BRL |
0.1745 BTC |
332,941.8000 BRL |
319,139.6000 BRL |
339,754.5000 BRL |
332,234.8000 BRL |
| 2024-08-27 |
348,809.4731 BRL |
0.1301 BTC |
343,039.9000 BRL |
338,989.2000 BRL |
356,241.6000 BRL |
352,095.5000 BRL |
| 2024-08-26 |
342,047.1799 BRL |
0.1469 BTC |
350,033.9000 BRL |
338,027.1000 BRL |
362,126.5000 BRL |
338,027.1000 BRL |
| 2024-08-25 |
354,911.3891 BRL |
0.0027 BTC |
351,443.4000 BRL |
350,000.0000 BRL |
364,796.2000 BRL |
364,796.2000 BRL |
| 2024-08-24 |
350,954.3708 BRL |
0.4635 BTC |
354,000.0000 BRL |
311,173.7000 BRL |
366,096.5000 BRL |
362,830.8000 BRL |
| 2024-08-23 |
341,870.3809 BRL |
0.0430 BTC |
337,345.0000 BRL |
337,258.0000 BRL |
349,089.7000 BRL |
349,089.7000 BRL |
| 2024-08-22 |
327,546.9163 BRL |
0.1267 BTC |
329,492.4000 BRL |
324,372.8000 BRL |
343,311.8000 BRL |
324,372.8000 BRL |
| 2024-08-21 |
334,839.0728 BRL |
0.1264 BTC |
335,558.0000 BRL |
321,641.7000 BRL |
340,972.2000 BRL |
340,096.4000 BRL |
| 2024-08-20 |
327,718.7193 BRL |
0.0061 BTC |
321,724.0000 BRL |
315,283.2000 BRL |
335,749.7000 BRL |
335,574.5000 BRL |
| 2024-08-19 |
327,597.1039 BRL |
0.0254 BTC |
325,068.8000 BRL |
318,328.4000 BRL |
335,693.9000 BRL |
323,728.2000 BRL |
| 2024-08-18 |
330,721.1734 BRL |
0.0196 BTC |
335,739.8000 BRL |
325,000.2000 BRL |
340,000.0000 BRL |
325,068.8000 BRL |
| 2024-08-17 |
327,311.6619 BRL |
0.0160 BTC |
326,825.2000 BRL |
316,252.0000 BRL |
330,407.9000 BRL |
330,407.8000 BRL |
| 2024-08-16 |
317,963.4736 BRL |
0.0307 BTC |
324,390.6000 BRL |
314,859.5000 BRL |
330,407.2000 BRL |
326,825.2000 BRL |
| 2024-08-15 |
318,821.2206 BRL |
0.1389 BTC |
334,594.3000 BRL |
310,004.6000 BRL |
338,498.5000 BRL |
323,858.9000 BRL |
| 2024-08-14 |
329,474.1920 BRL |
0.0732 BTC |
333,895.7000 BRL |
320,033.4000 BRL |
340,976.1000 BRL |
335,612.2000 BRL |
| 2024-08-13 |
330,818.0771 BRL |
0.0356 BTC |
326,497.5000 BRL |
320,404.5000 BRL |
340,972.3000 BRL |
332,126.7000 BRL |
| 2024-08-12 |
332,351.2969 BRL |
0.2255 BTC |
339,903.9000 BRL |
325,000.0000 BRL |
340,974.2000 BRL |
330,000.0000 BRL |
| 2024-08-11 |
337,635.3058 BRL |
0.1668 BTC |
343,352.5000 BRL |
332,165.9000 BRL |
347,972.3000 BRL |
337,049.5000 BRL |
| 2024-08-10 |
340,546.2509 BRL |
0.1380 BTC |
349,896.3000 BRL |
332,498.5000 BRL |
349,896.3000 BRL |
339,145.0000 BRL |
| 2024-08-09 |
339,262.4225 BRL |
0.3057 BTC |
335,856.3000 BRL |
330,008.1000 BRL |
350,524.7000 BRL |
344,756.7000 BRL |
| 2024-08-08 |
330,093.3513 BRL |
0.0691 BTC |
321,901.2000 BRL |
312,008.5000 BRL |
347,392.8000 BRL |
337,000.0000 BRL |