Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
328,577.3870 BRL |
0.0512 BTC |
336,715.0000 BRL |
324,950.1000 BRL |
344,091.9000 BRL |
329,973.2000 BRL |
| 2024-10-02 |
337,645.8162 BRL |
0.2969 BTC |
337,945.7000 BRL |
330,249.3000 BRL |
349,388.5000 BRL |
336,715.0000 BRL |
| 2024-10-01 |
349,457.3335 BRL |
0.5849 BTC |
354,856.9000 BRL |
324,200.0000 BRL |
355,351.4000 BRL |
324,200.0000 BRL |
| 2024-09-30 |
354,925.0488 BRL |
0.0415 BTC |
371,000.0000 BRL |
340,000.0000 BRL |
371,000.0000 BRL |
350,555.4000 BRL |
| 2024-09-29 |
361,931.9148 BRL |
0.3259 BTC |
359,998.9000 BRL |
351,013.4000 BRL |
372,534.5000 BRL |
371,566.1000 BRL |
| 2024-09-28 |
359,186.4983 BRL |
0.0508 BTC |
355,355.1000 BRL |
355,000.2000 BRL |
364,995.8000 BRL |
359,998.9000 BRL |
| 2024-09-27 |
361,337.6276 BRL |
0.0401 BTC |
358,552.1000 BRL |
346,610.3000 BRL |
371,800.9000 BRL |
365,000.0000 BRL |
| 2024-09-26 |
356,144.9353 BRL |
0.0650 BTC |
345,236.8000 BRL |
335,695.5000 BRL |
362,000.0000 BRL |
350,000.4000 BRL |
| 2024-09-25 |
345,270.1858 BRL |
0.0682 BTC |
348,825.2000 BRL |
338,707.1000 BRL |
356,999.7000 BRL |
356,000.0000 BRL |
| 2024-09-24 |
351,908.4135 BRL |
0.0535 BTC |
356,900.0000 BRL |
344,074.6000 BRL |
356,998.4000 BRL |
348,476.5000 BRL |
| 2024-09-23 |
350,969.6031 BRL |
0.0424 BTC |
346,000.2000 BRL |
343,146.0000 BRL |
356,999.8000 BRL |
356,900.0000 BRL |
| 2024-09-22 |
348,134.7232 BRL |
0.0150 BTC |
352,491.3000 BRL |
338,000.0000 BRL |
355,000.0000 BRL |
351,407.5000 BRL |
| 2024-09-21 |
348,695.1914 BRL |
0.0424 BTC |
348,547.9000 BRL |
336,672.9000 BRL |
355,970.6000 BRL |
348,850.1000 BRL |
| 2024-09-20 |
346,495.8133 BRL |
0.0571 BTC |
350,715.1000 BRL |
332,477.7000 BRL |
354,500.0000 BRL |
345,487.9000 BRL |
| 2024-09-19 |
342,377.6741 BRL |
0.2222 BTC |
341,929.7000 BRL |
332,151.5000 BRL |
355,522.6000 BRL |
340,074.2000 BRL |
| 2024-09-18 |
334,467.1965 BRL |
0.0614 BTC |
332,702.7000 BRL |
323,724.8000 BRL |
338,000.0000 BRL |
338,000.0000 BRL |
| 2024-09-17 |
331,037.1967 BRL |
0.0237 BTC |
323,702.6000 BRL |
319,639.1000 BRL |
343,321.9000 BRL |
329,279.3000 BRL |
| 2024-09-16 |
327,495.5925 BRL |
0.0318 BTC |
330,724.7000 BRL |
320,000.0000 BRL |
332,368.2000 BRL |
327,304.3000 BRL |
| 2024-09-15 |
338,050.7653 BRL |
0.1418 BTC |
338,255.3000 BRL |
330,000.0000 BRL |
343,200.0000 BRL |
330,724.5000 BRL |
| 2024-09-14 |
342,723.2123 BRL |
0.0047 BTC |
343,400.0000 BRL |
330,000.0000 BRL |
343,400.0000 BRL |
338,255.3000 BRL |
| 2024-09-13 |
334,199.0319 BRL |
0.0849 BTC |
335,398.9000 BRL |
320,300.1000 BRL |
343,472.0000 BRL |
343,472.0000 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 |
318,663.9956 BRL |
0.0715 BTC |
328,697.1000 BRL |
310,166.8000 BRL |
329,699.9000 BRL |
321,227.6000 BRL |
| 2024-09-10 |
324,065.9081 BRL |
0.0869 BTC |
320,000.1000 BRL |
309,276.8000 BRL |
330,138.4000 BRL |
326,676.3000 BRL |
| 2024-09-09 |
317,163.6921 BRL |
0.0822 BTC |
316,949.8000 BRL |
305,882.9000 BRL |
332,294.6000 BRL |
332,294.6000 BRL |
| 2024-09-08 |
303,083.3510 BRL |
0.1151 BTC |
305,973.0000 BRL |
297,770.1000 BRL |
316,946.6000 BRL |
316,946.6000 BRL |
| 2024-09-07 |
311,266.3136 BRL |
0.0145 BTC |
304,192.7000 BRL |
298,767.2000 BRL |
320,907.6000 BRL |
309,189.5000 BRL |
| 2024-09-06 |
315,570.8899 BRL |
0.1360 BTC |
325,067.6000 BRL |
297,909.4000 BRL |
325,067.7000 BRL |
304,192.5000 BRL |
| 2024-09-05 |
320,944.4466 BRL |
0.1210 BTC |
328,996.6000 BRL |
314,000.1000 BRL |
328,996.6000 BRL |
314,000.1000 BRL |
| 2024-09-04 |
328,155.2015 BRL |
0.0564 BTC |
330,000.0000 BRL |
319,000.0000 BRL |
336,000.0000 BRL |
328,996.6000 BRL |
| 2024-09-03 |
332,097.7260 BRL |
0.0401 BTC |
335,860.2000 BRL |
325,329.3000 BRL |
343,000.0000 BRL |
327,822.5000 BRL |
| 2024-09-02 |
336,371.6941 BRL |
0.0448 BTC |
330,204.4000 BRL |
325,561.9000 BRL |
340,800.6000 BRL |
335,860.0000 BRL |
| 2024-09-01 |
331,111.2426 BRL |
0.0043 BTC |
343,000.0000 BRL |
327,388.1000 BRL |
343,000.0000 BRL |
327,388.1000 BRL |
| 2024-08-31 |
343,218.1523 BRL |
0.0781 BTC |
336,985.5000 BRL |
331,331.9000 BRL |
344,877.9000 BRL |
343,832.8000 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 |
329,306.4062 BRL |
0.1753 BTC |
332,941.8000 BRL |
319,139.6000 BRL |
339,754.5000 BRL |
336,625.5000 BRL |
| 2024-08-27 |
347,837.5848 BRL |
0.1393 BTC |
343,039.9000 BRL |
320,821.1000 BRL |
356,241.6000 BRL |
320,821.1000 BRL |
| 2024-08-26 |
342,038.8355 BRL |
0.1473 BTC |
350,033.9000 BRL |
338,027.1000 BRL |
362,126.5000 BRL |
338,812.2000 BRL |
| 2024-08-25 |
355,047.2169 BRL |
0.0029 BTC |
351,443.4000 BRL |
350,000.0000 BRL |
364,796.2000 BRL |
356,624.0000 BRL |
| 2024-08-24 |
350,998.6801 BRL |
0.4725 BTC |
354,000.0000 BRL |
311,173.7000 BRL |
366,096.5000 BRL |
353,283.0000 BRL |
| 2024-08-23 |
356,366.3731 BRL |
0.1409 BTC |
337,345.0000 BRL |
337,258.0000 BRL |
365,149.2000 BRL |
365,149.2000 BRL |
| 2024-08-22 |
327,577.7199 BRL |
0.1269 BTC |
329,492.4000 BRL |
324,372.8000 BRL |
344,397.2000 BRL |
343,985.4000 BRL |
| 2024-08-21 |
334,931.4570 BRL |
0.1602 BTC |
335,558.0000 BRL |
321,641.7000 BRL |
340,972.2000 BRL |
334,674.3000 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 |
325,572.0648 BRL |
0.0505 BTC |
325,068.8000 BRL |
315,991.9000 BRL |
335,693.9000 BRL |
321,724.0000 BRL |
| 2024-08-18 |
330,698.2196 BRL |
0.0197 BTC |
335,739.8000 BRL |
325,000.2000 BRL |
340,000.0000 BRL |
325,068.8000 BRL |
| 2024-08-17 |
327,516.6976 BRL |
0.0168 BTC |
326,825.2000 BRL |
316,252.0000 BRL |
332,356.9000 BRL |
325,000.6000 BRL |
| 2024-08-16 |
318,806.8902 BRL |
0.0346 BTC |
324,390.6000 BRL |
314,859.5000 BRL |
330,407.2000 BRL |
326,825.0000 BRL |
| 2024-08-15 |
319,398.1558 BRL |
0.1601 BTC |
334,594.3000 BRL |
310,004.6000 BRL |
338,498.5000 BRL |
325,000.0000 BRL |