Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
333,237.2080 BRL |
0.0524 BTC |
326,497.5000 BRL |
320,404.5000 BRL |
340,999.9000 BRL |
321,783.7000 BRL |
| 2024-08-12 |
331,715.0515 BRL |
0.2943 BTC |
339,903.9000 BRL |
320,176.6000 BRL |
340,974.2000 BRL |
326,497.5000 BRL |
| 2024-08-11 |
337,360.9112 BRL |
0.5030 BTC |
343,352.5000 BRL |
329,999.9000 BRL |
347,972.3000 BRL |
334,135.0000 BRL |
| 2024-08-10 |
340,336.7643 BRL |
0.1596 BTC |
349,896.3000 BRL |
332,498.5000 BRL |
349,896.3000 BRL |
339,000.1000 BRL |
| 2024-08-09 |
340,814.7247 BRL |
0.3768 BTC |
335,856.3000 BRL |
330,008.1000 BRL |
350,524.7000 BRL |
347,493.6000 BRL |
| 2024-08-08 |
330,663.6540 BRL |
0.0726 BTC |
321,901.2000 BRL |
312,008.5000 BRL |
347,392.8000 BRL |
345,013.1000 BRL |
| 2024-08-07 |
322,438.8231 BRL |
0.0439 BTC |
323,111.2000 BRL |
310,000.1000 BRL |
335,016.8000 BRL |
317,498.9000 BRL |
| 2024-08-06 |
331,520.1119 BRL |
0.5431 BTC |
320,000.0000 BRL |
310,001.2000 BRL |
338,733.0000 BRL |
319,406.9000 BRL |
| 2024-08-05 |
314,675.0391 BRL |
0.9440 BTC |
346,000.0000 BRL |
285,000.0000 BRL |
354,634.4000 BRL |
320,000.0000 BRL |
| 2024-08-04 |
350,589.7950 BRL |
0.1651 BTC |
356,769.5000 BRL |
333,366.9000 BRL |
372,806.5000 BRL |
347,000.0000 BRL |
| 2024-08-03 |
353,185.5996 BRL |
0.1406 BTC |
355,000.1000 BRL |
349,000.0000 BRL |
371,300.1000 BRL |
354,210.2000 BRL |
| 2024-08-02 |
362,071.0209 BRL |
0.1671 BTC |
379,893.8000 BRL |
351,963.5000 BRL |
381,930.8000 BRL |
368,188.0000 BRL |
| 2024-08-01 |
356,858.3652 BRL |
0.3082 BTC |
371,017.0000 BRL |
338,586.8000 BRL |
380,562.8000 BRL |
374,339.8000 BRL |
| 2024-07-31 |
381,470.8465 BRL |
0.0679 BTC |
386,919.6000 BRL |
367,970.4000 BRL |
386,995.7000 BRL |
367,970.4000 BRL |
| 2024-07-30 |
381,262.8835 BRL |
0.1010 BTC |
376,273.7000 BRL |
374,085.0000 BRL |
386,059.0000 BRL |
386,024.4000 BRL |
| 2024-07-29 |
388,518.2822 BRL |
0.0576 BTC |
392,150.3000 BRL |
378,581.6000 BRL |
397,629.1000 BRL |
378,581.6000 BRL |
| 2024-07-28 |
389,637.9258 BRL |
0.0343 BTC |
375,977.5000 BRL |
375,977.5000 BRL |
394,567.5000 BRL |
378,581.6000 BRL |
| 2024-07-27 |
388,672.2126 BRL |
0.0376 BTC |
376,654.3000 BRL |
376,654.3000 BRL |
394,567.6000 BRL |
389,407.6000 BRL |
| 2024-07-26 |
380,571.4584 BRL |
0.0221 BTC |
376,000.0000 BRL |
371,475.1000 BRL |
394,193.3000 BRL |
376,531.3000 BRL |
| 2024-07-25 |
370,460.5307 BRL |
0.0570 BTC |
380,393.8000 BRL |
357,276.6000 BRL |
380,393.8000 BRL |
376,500.0000 BRL |
| 2024-07-24 |
374,852.0609 BRL |
0.0696 BTC |
370,000.0000 BRL |
366,621.9000 BRL |
381,833.6000 BRL |
380,366.3000 BRL |
| 2024-07-23 |
370,108.5840 BRL |
0.0555 BTC |
381,918.6000 BRL |
365,674.0000 BRL |
381,918.6000 BRL |
366,618.3000 BRL |
| 2024-07-22 |
373,836.0066 BRL |
0.0654 BTC |
380,000.0000 BRL |
362,529.4000 BRL |
383,069.0000 BRL |
381,910.7000 BRL |
| 2024-07-21 |
379,237.9620 BRL |
0.0371 BTC |
376,602.0000 BRL |
371,000.0000 BRL |
383,069.3000 BRL |
383,069.3000 BRL |
| 2024-07-20 |
372,642.7465 BRL |
0.0148 BTC |
375,923.3000 BRL |
366,490.5000 BRL |
379,593.3000 BRL |
372,091.1000 BRL |
| 2024-07-19 |
362,416.2300 BRL |
0.0130 BTC |
355,776.6000 BRL |
350,154.7000 BRL |
376,393.4000 BRL |
375,923.4000 BRL |
| 2024-07-18 |
352,925.7227 BRL |
0.0072 BTC |
352,527.2000 BRL |
344,290.2000 BRL |
360,993.6000 BRL |
355,051.7000 BRL |
| 2024-07-17 |
351,958.5777 BRL |
0.0249 BTC |
347,089.1000 BRL |
342,472.8000 BRL |
360,999.9000 BRL |
352,527.3000 BRL |
| 2024-07-16 |
353,280.3795 BRL |
0.0264 BTC |
359,140.9000 BRL |
340,016.8000 BRL |
360,996.5000 BRL |
352,280.3000 BRL |
| 2024-07-15 |
344,114.9625 BRL |
0.1742 BTC |
338,000.0000 BRL |
335,187.7000 BRL |
359,140.9000 BRL |
359,140.9000 BRL |
| 2024-07-14 |
326,583.2633 BRL |
0.0111 BTC |
318,535.1000 BRL |
318,535.1000 BRL |
340,339.5000 BRL |
338,000.0000 BRL |
| 2024-07-13 |
325,055.6949 BRL |
0.0309 BTC |
320,999.9000 BRL |
311,107.5000 BRL |
330,862.0000 BRL |
318,535.1000 BRL |
| 2024-07-12 |
315,626.3429 BRL |
0.0511 BTC |
313,000.2000 BRL |
310,100.2000 BRL |
320,817.9000 BRL |
317,830.0000 BRL |
| 2024-07-11 |
322,664.3089 BRL |
0.0659 BTC |
313,542.2000 BRL |
311,330.9000 BRL |
327,315.6000 BRL |
313,000.4000 BRL |
| 2024-07-10 |
321,341.4970 BRL |
0.1428 BTC |
321,779.2000 BRL |
310,142.7000 BRL |
328,956.3000 BRL |
313,541.8000 BRL |
| 2024-07-09 |
317,112.6975 BRL |
0.0338 BTC |
316,066.0000 BRL |
310,089.1000 BRL |
322,331.2000 BRL |
318,258.6000 BRL |
| 2024-07-08 |
309,073.8343 BRL |
0.0206 BTC |
308,000.0000 BRL |
303,937.9000 BRL |
320,179.2000 BRL |
314,462.8000 BRL |
| 2024-07-07 |
318,566.3036 BRL |
0.0638 BTC |
319,300.2000 BRL |
309,000.0000 BRL |
329,999.9000 BRL |
309,000.0000 BRL |
| 2024-07-06 |
322,307.5736 BRL |
0.0232 BTC |
311,765.3000 BRL |
311,765.0000 BRL |
330,088.4000 BRL |
324,668.0000 BRL |
| 2024-07-05 |
315,857.9169 BRL |
0.3017 BTC |
320,000.0000 BRL |
300,000.5000 BRL |
325,811.4000 BRL |
311,765.1000 BRL |
| 2024-07-04 |
328,286.4941 BRL |
0.2300 BTC |
348,067.2000 BRL |
314,814.2000 BRL |
348,067.2000 BRL |
325,883.8000 BRL |
| 2024-07-03 |
350,003.8129 BRL |
0.1180 BTC |
361,153.8000 BRL |
332,428.1000 BRL |
361,153.8000 BRL |
344,942.6000 BRL |
| 2024-07-02 |
363,139.4226 BRL |
0.1936 BTC |
352,374.9000 BRL |
349,681.3000 BRL |
365,408.1000 BRL |
361,320.6000 BRL |
| 2024-07-01 |
359,144.1546 BRL |
0.0741 BTC |
354,606.4000 BRL |
348,909.1000 BRL |
365,999.5000 BRL |
365,408.2000 BRL |
| 2024-06-30 |
345,497.3365 BRL |
0.0341 BTC |
330,007.2000 BRL |
329,874.4000 BRL |
362,260.8000 BRL |
349,945.0000 BRL |
| 2024-06-29 |
342,859.8576 BRL |
0.0975 BTC |
335,091.2000 BRL |
330,212.5000 BRL |
352,301.3000 BRL |
335,364.9000 BRL |
| 2024-06-28 |
345,528.0744 BRL |
0.0354 BTC |
343,410.0000 BRL |
335,000.1000 BRL |
349,860.2000 BRL |
338,069.3000 BRL |
| 2024-06-27 |
345,238.1015 BRL |
0.0215 BTC |
347,315.5000 BRL |
336,000.2000 BRL |
349,382.5000 BRL |
341,336.8000 BRL |
| 2024-06-26 |
344,895.5558 BRL |
0.0474 BTC |
337,153.5000 BRL |
336,000.3000 BRL |
349,608.1000 BRL |
346,621.2000 BRL |