Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
100,453.4919 BRL |
1.0418 BTC |
98,349.6000 BRL |
97,864.3000 BRL |
102,301.2000 BRL |
101,566.8000 BRL |
| 2022-09-25 |
98,780.0454 BRL |
0.0819 BTC |
98,807.5000 BRL |
98,274.4000 BRL |
99,479.1000 BRL |
99,454.1000 BRL |
| 2022-09-24 |
99,590.2635 BRL |
0.9030 BTC |
99,448.1000 BRL |
98,852.3000 BRL |
100,213.2000 BRL |
99,615.6000 BRL |
| 2022-09-23 |
97,673.3351 BRL |
0.1569 BTC |
99,316.3000 BRL |
97,160.7000 BRL |
99,630.4000 BRL |
98,478.0000 BRL |
| 2022-09-22 |
97,205.5692 BRL |
7.4627 BTC |
96,180.7000 BRL |
95,341.2000 BRL |
99,976.7000 BRL |
98,974.7000 BRL |
| 2022-09-21 |
99,216.3296 BRL |
13.7653 BTC |
97,565.7000 BRL |
96,734.3000 BRL |
102,287.3000 BRL |
98,411.1000 BRL |
| 2022-09-20 |
98,853.5722 BRL |
7.5248 BTC |
101,832.1000 BRL |
97,056.8000 BRL |
101,832.1000 BRL |
97,719.7000 BRL |
| 2022-09-19 |
99,691.2887 BRL |
65.6325 BTC |
102,657.7000 BRL |
96,802.6000 BRL |
103,156.3000 BRL |
101,780.5000 BRL |
| 2022-09-18 |
104,580.1646 BRL |
52.6485 BTC |
105,956.9000 BRL |
102,695.5000 BRL |
105,956.9000 BRL |
103,419.1000 BRL |
| 2022-09-17 |
104,540.6516 BRL |
49.7476 BTC |
104,014.9000 BRL |
103,845.0000 BRL |
106,155.1000 BRL |
105,834.9000 BRL |
| 2022-09-16 |
103,749.2740 BRL |
61.8775 BTC |
103,700.3000 BRL |
102,507.7000 BRL |
104,746.0000 BRL |
104,083.8000 BRL |
| 2022-09-15 |
104,247.7438 BRL |
72.4580 BTC |
104,542.3000 BRL |
102,426.6000 BRL |
105,509.5000 BRL |
103,574.2000 BRL |
| 2022-09-14 |
104,840.9279 BRL |
72.0161 BTC |
104,477.0000 BRL |
102,018.1000 BRL |
106,935.3000 BRL |
104,542.4000 BRL |
| 2022-09-13 |
110,944.7573 BRL |
90.1427 BTC |
113,589.6000 BRL |
106,725.4000 BRL |
115,446.7000 BRL |
107,335.0000 BRL |
| 2022-09-12 |
114,591.7240 BRL |
0.7357 BTC |
112,576.3000 BRL |
111,449.9000 BRL |
115,620.1000 BRL |
112,757.6000 BRL |
| 2022-09-11 |
111,461.2920 BRL |
19.1659 BTC |
112,027.9000 BRL |
110,626.3000 BRL |
112,275.4000 BRL |
110,634.4000 BRL |
| 2022-09-10 |
110,494.1090 BRL |
50.5145 BTC |
110,473.9000 BRL |
109,316.0000 BRL |
112,787.3000 BRL |
112,343.7000 BRL |
| 2022-09-09 |
107,626.6634 BRL |
60.4207 BTC |
100,774.9000 BRL |
100,677.4000 BRL |
110,847.1000 BRL |
109,976.3000 BRL |
| 2022-09-08 |
100,673.3249 BRL |
43.5528 BTC |
101,148.6000 BRL |
99,434.2000 BRL |
101,711.2000 BRL |
100,826.8000 BRL |
| 2022-09-07 |
99,236.4071 BRL |
40.2233 BTC |
98,584.9000 BRL |
97,723.7000 BRL |
102,399.3000 BRL |
102,029.4000 BRL |
| 2022-09-06 |
102,193.6126 BRL |
47.2620 BTC |
102,482.8000 BRL |
98,153.3000 BRL |
104,365.0000 BRL |
98,951.3000 BRL |
| 2022-09-05 |
102,794.8603 BRL |
35.4962 BTC |
103,815.5000 BRL |
101,906.0000 BRL |
104,136.9000 BRL |
102,222.1000 BRL |
| 2022-09-04 |
102,862.5446 BRL |
44.6826 BTC |
102,855.3000 BRL |
101,727.1000 BRL |
103,637.7000 BRL |
103,393.2000 BRL |
| 2022-09-03 |
103,044.3965 BRL |
36.9438 BTC |
103,723.7000 BRL |
102,097.6000 BRL |
104,147.6000 BRL |
102,790.2000 BRL |
| 2022-09-02 |
104,753.1949 BRL |
50.7306 BTC |
105,510.6000 BRL |
102,619.8000 BRL |
106,219.4000 BRL |
103,869.7000 BRL |
| 2022-09-01 |
103,244.0523 BRL |
30.8997 BTC |
103,648.9000 BRL |
101,539.7000 BRL |
104,372.3000 BRL |
102,378.5000 BRL |
| 2022-08-31 |
103,751.6493 BRL |
35.8457 BTC |
101,407.8000 BRL |
101,407.8000 BRL |
105,311.5000 BRL |
103,746.1000 BRL |
| 2022-08-30 |
102,312.9042 BRL |
28.3082 BTC |
102,282.4000 BRL |
99,797.2000 BRL |
103,561.0000 BRL |
100,106.7000 BRL |
| 2022-08-29 |
101,325.8063 BRL |
21.0567 BTC |
100,037.4000 BRL |
100,037.4000 BRL |
103,880.1000 BRL |
102,247.1000 BRL |
| 2022-08-28 |
102,021.2318 BRL |
8.2197 BTC |
101,799.6000 BRL |
101,132.5000 BRL |
102,711.6000 BRL |
102,245.9000 BRL |
| 2022-08-27 |
102,401.3073 BRL |
20.2451 BTC |
102,882.2000 BRL |
101,007.1000 BRL |
103,812.0000 BRL |
101,792.8000 BRL |
| 2022-08-26 |
108,130.1235 BRL |
26.0077 BTC |
110,747.5000 BRL |
105,108.1000 BRL |
111,496.6000 BRL |
105,282.1000 BRL |
| 2022-08-25 |
110,791.8934 BRL |
12.0262 BTC |
109,413.1000 BRL |
109,114.1000 BRL |
111,611.4000 BRL |
110,894.4000 BRL |
| 2022-08-24 |
109,660.6493 BRL |
7.2868 BTC |
110,488.0000 BRL |
108,400.0000 BRL |
111,315.9000 BRL |
110,527.8000 BRL |
| 2022-08-23 |
110,063.2547 BRL |
35.7579 BTC |
110,335.3000 BRL |
108,400.0000 BRL |
111,603.2000 BRL |
110,197.3000 BRL |
| 2022-08-22 |
110,592.6147 BRL |
39.1744 BTC |
112,149.6000 BRL |
108,150.2000 BRL |
112,191.0000 BRL |
109,252.4000 BRL |
| 2022-08-21 |
111,152.6226 BRL |
19.1206 BTC |
110,111.9000 BRL |
109,912.0000 BRL |
112,417.6000 BRL |
111,556.8000 BRL |
| 2022-08-20 |
109,961.5633 BRL |
26.6998 BTC |
108,300.0000 BRL |
108,173.2000 BRL |
111,363.3000 BRL |
110,262.5000 BRL |
| 2022-08-19 |
113,164.1744 BRL |
44.3706 BTC |
120,601.6000 BRL |
88,566.0000 BRL |
120,684.3000 BRL |
109,497.5000 BRL |
| 2022-08-18 |
114,932.7372 BRL |
30.2883 BTC |
111,364.6000 BRL |
30,532.4000 BRL |
122,319.5000 BRL |
121,446.1000 BRL |
| 2022-08-17 |
116,846.4253 BRL |
2.5715 BTC |
119,640.9000 BRL |
110,000.0000 BRL |
120,724.9000 BRL |
113,201.8000 BRL |
| 2022-08-16 |
120,422.5003 BRL |
21.9433 BTC |
121,932.9000 BRL |
119,315.5000 BRL |
122,604.6000 BRL |
119,852.9000 BRL |
| 2022-08-15 |
124,230.5231 BRL |
48.7511 BTC |
124,782.9000 BRL |
120,995.4000 BRL |
126,368.7000 BRL |
121,907.6000 BRL |
| 2022-08-14 |
125,525.5402 BRL |
28.7408 BTC |
124,634.6000 BRL |
121,967.7000 BRL |
127,963.3000 BRL |
124,587.1000 BRL |
| 2022-08-13 |
125,160.2987 BRL |
66.1433 BTC |
123,393.4000 BRL |
122,645.5000 BRL |
126,833.3000 BRL |
124,890.6000 BRL |
| 2022-08-12 |
122,859.3347 BRL |
50.1411 BTC |
123,585.1000 BRL |
121,222.4000 BRL |
125,098.3000 BRL |
123,572.9000 BRL |
| 2022-08-11 |
124,740.7824 BRL |
59.9644 BTC |
122,218.3000 BRL |
122,027.1000 BRL |
126,611.1000 BRL |
124,066.3000 BRL |
| 2022-08-10 |
119,975.6295 BRL |
61.5496 BTC |
118,333.8000 BRL |
117,242.4000 BRL |
123,458.7000 BRL |
122,069.6000 BRL |
| 2022-08-09 |
121,770.0720 BRL |
29.7487 BTC |
122,305.3000 BRL |
118,347.1000 BRL |
122,778.9000 BRL |
118,780.6000 BRL |
| 2022-08-08 |
123,116.3228 BRL |
72.5816 BTC |
120,230.9000 BRL |
120,190.1000 BRL |
125,064.3000 BRL |
122,221.2000 BRL |