Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
119,518.5193 BRL |
41.5595 BTC |
119,153.5000 BRL |
118,694.6000 BRL |
120,764.4000 BRL |
120,544.6000 BRL |
| 2022-08-06 |
120,323.4975 BRL |
42.4288 BTC |
121,002.9000 BRL |
119,809.1000 BRL |
121,078.0000 BRL |
120,507.2000 BRL |
| 2022-08-05 |
120,385.6319 BRL |
37.4911 BTC |
118,433.6000 BRL |
118,383.0000 BRL |
122,791.9000 BRL |
120,315.4000 BRL |
| 2022-08-04 |
120,795.6246 BRL |
40.2638 BTC |
121,287.9000 BRL |
117,520.5000 BRL |
123,153.6000 BRL |
118,002.4000 BRL |
| 2022-08-03 |
122,432.4967 BRL |
33.2353 BTC |
121,603.4000 BRL |
120,041.4000 BRL |
124,735.8000 BRL |
123,826.9000 BRL |
| 2022-08-02 |
120,112.5378 BRL |
7.4522 BTC |
120,926.5000 BRL |
117,943.5000 BRL |
123,633.2000 BRL |
122,205.9000 BRL |
| 2022-08-01 |
120,805.4981 BRL |
28.6424 BTC |
121,407.3000 BRL |
118,931.1000 BRL |
122,517.0000 BRL |
119,210.0000 BRL |
| 2022-07-31 |
123,645.9093 BRL |
47.7488 BTC |
123,333.1000 BRL |
121,072.0000 BRL |
125,701.1000 BRL |
122,132.2000 BRL |
| 2022-07-30 |
125,175.0150 BRL |
41.9411 BTC |
123,575.4000 BRL |
122,551.0000 BRL |
128,131.9000 BRL |
123,228.2000 BRL |
| 2022-07-29 |
124,447.7849 BRL |
50.1636 BTC |
124,222.3000 BRL |
121,652.2000 BRL |
126,717.9000 BRL |
124,604.3000 BRL |
| 2022-07-28 |
123,770.9622 BRL |
18.8500 BTC |
120,869.1000 BRL |
118,726.5000 BRL |
125,659.0000 BRL |
124,223.2000 BRL |
| 2022-07-27 |
116,878.1666 BRL |
0.7148 BTC |
114,452.7000 BRL |
113,360.4000 BRL |
121,648.5000 BRL |
119,433.2000 BRL |
| 2022-07-26 |
113,399.6028 BRL |
0.6681 BTC |
115,027.4000 BRL |
111,969.7000 BRL |
115,027.4000 BRL |
112,689.6000 BRL |
| 2022-07-25 |
121,728.6782 BRL |
0.5513 BTC |
124,260.7000 BRL |
118,497.0000 BRL |
124,260.7000 BRL |
119,048.0000 BRL |
| 2022-07-24 |
124,818.1990 BRL |
13.2024 BTC |
124,111.9000 BRL |
122,970.2000 BRL |
125,893.6000 BRL |
125,190.9000 BRL |
| 2022-07-23 |
124,220.8042 BRL |
14.0645 BTC |
125,354.8000 BRL |
121,492.8000 BRL |
126,756.1000 BRL |
122,718.0000 BRL |
| 2022-07-22 |
127,592.3748 BRL |
11.6887 BTC |
128,000.4000 BRL |
124,602.1000 BRL |
129,739.7000 BRL |
125,360.9000 BRL |
| 2022-07-21 |
125,149.8018 BRL |
0.2836 BTC |
126,851.4000 BRL |
123,100.4000 BRL |
127,187.6000 BRL |
127,187.6000 BRL |
| 2022-07-20 |
128,981.2764 BRL |
0.4891 BTC |
126,412.4000 BRL |
125,263.2000 BRL |
131,885.8000 BRL |
129,500.8000 BRL |
| 2022-07-19 |
124,604.8430 BRL |
0.7627 BTC |
122,850.8000 BRL |
118,269.6000 BRL |
128,502.6000 BRL |
128,502.6000 BRL |
| 2022-07-18 |
118,945.2590 BRL |
3.8806 BTC |
113,052.8000 BRL |
113,052.8000 BRL |
122,116.3000 BRL |
120,150.1000 BRL |
| 2022-07-17 |
115,292.2866 BRL |
0.7477 BTC |
115,431.4000 BRL |
113,501.7000 BRL |
116,862.2000 BRL |
113,936.9000 BRL |
| 2022-07-16 |
114,088.1702 BRL |
1.2583 BTC |
112,828.2000 BRL |
111,577.8000 BRL |
116,686.4000 BRL |
115,127.9000 BRL |
| 2022-07-15 |
112,658.7264 BRL |
3.3783 BTC |
112,109.8000 BRL |
110,779.0000 BRL |
114,149.8000 BRL |
112,214.5000 BRL |
| 2022-07-14 |
107,814.9858 BRL |
3.0755 BTC |
110,200.0000 BRL |
107,077.8000 BRL |
112,778.7000 BRL |
112,778.7000 BRL |
| 2022-07-13 |
105,344.5053 BRL |
1.1164 BTC |
106,014.8000 BRL |
103,569.8000 BRL |
108,800.5000 BRL |
107,417.7000 BRL |
| 2022-07-12 |
107,897.3757 BRL |
1.7934 BTC |
107,727.1000 BRL |
105,980.8000 BRL |
108,686.3000 BRL |
108,200.7000 BRL |
| 2022-07-11 |
108,920.4254 BRL |
4.8492 BTC |
110,478.7000 BRL |
108,165.9000 BRL |
110,622.9000 BRL |
110,622.9000 BRL |
| 2022-07-10 |
110,134.3742 BRL |
0.4031 BTC |
113,939.6000 BRL |
109,735.3000 BRL |
113,939.6000 BRL |
110,218.4000 BRL |
| 2022-07-09 |
114,209.7946 BRL |
0.7129 BTC |
113,637.5000 BRL |
113,629.5000 BRL |
116,058.4000 BRL |
114,089.4000 BRL |
| 2022-07-08 |
116,234.1071 BRL |
9.0437 BTC |
116,544.4000 BRL |
112,826.5000 BRL |
120,430.7000 BRL |
116,131.7000 BRL |
| 2022-07-07 |
112,766.2436 BRL |
16.4516 BTC |
111,153.8000 BRL |
109,856.3000 BRL |
116,966.3000 BRL |
116,231.3000 BRL |
| 2022-07-06 |
109,695.7028 BRL |
5.1864 BTC |
108,795.8000 BRL |
106,716.6000 BRL |
111,498.7000 BRL |
111,269.3000 BRL |
| 2022-07-05 |
107,525.9670 BRL |
11.1315 BTC |
107,963.1000 BRL |
104,178.6000 BRL |
111,576.9000 BRL |
110,913.3000 BRL |
| 2022-07-04 |
104,447.3104 BRL |
4.5932 BTC |
101,903.3000 BRL |
100,828.7000 BRL |
106,584.6000 BRL |
105,653.5000 BRL |
| 2022-07-03 |
101,986.2464 BRL |
1.3661 BTC |
102,181.2000 BRL |
100,500.0000 BRL |
103,576.7000 BRL |
102,908.7000 BRL |
| 2022-07-02 |
101,556.8970 BRL |
1.0518 BTC |
102,940.5000 BRL |
100,500.0000 BRL |
103,342.6000 BRL |
102,875.7000 BRL |
| 2022-07-01 |
102,905.2122 BRL |
15.4765 BTC |
102,184.2000 BRL |
100,233.4000 BRL |
107,602.6000 BRL |
103,591.9000 BRL |
| 2022-06-30 |
102,921.9321 BRL |
31.5209 BTC |
104,496.4000 BRL |
92,000.1000 BRL |
104,928.4000 BRL |
100,225.2000 BRL |
| 2022-06-29 |
106,030.2375 BRL |
13.0950 BTC |
106,781.2000 BRL |
104,545.7000 BRL |
107,701.1000 BRL |
104,580.7000 BRL |
| 2022-06-28 |
108,637.9307 BRL |
7.1295 BTC |
108,548.6000 BRL |
107,027.3000 BRL |
110,929.5000 BRL |
107,093.9000 BRL |
| 2022-06-27 |
111,041.1053 BRL |
44.3265 BTC |
110,999.5000 BRL |
107,788.1000 BRL |
113,100.6000 BRL |
109,595.0000 BRL |
| 2022-06-26 |
112,863.3575 BRL |
1.1969 BTC |
112,275.1000 BRL |
111,320.0000 BRL |
114,385.9000 BRL |
112,112.5000 BRL |
| 2022-06-25 |
111,684.5222 BRL |
0.9322 BTC |
111,396.0000 BRL |
110,255.4000 BRL |
112,670.0000 BRL |
112,670.0000 BRL |
| 2022-06-24 |
110,847.6188 BRL |
28.0773 BTC |
110,686.1000 BRL |
109,067.7000 BRL |
112,431.2000 BRL |
111,704.0000 BRL |
| 2022-06-23 |
106,709.5375 BRL |
83.2103 BTC |
104,254.1000 BRL |
103,844.9000 BRL |
110,235.4000 BRL |
109,423.3000 BRL |
| 2022-06-22 |
104,983.2442 BRL |
73.7497 BTC |
106,614.4000 BRL |
102,947.5000 BRL |
108,089.0000 BRL |
104,682.6000 BRL |
| 2022-06-21 |
109,579.4318 BRL |
0.8299 BTC |
106,386.4000 BRL |
105,941.2000 BRL |
111,775.6000 BRL |
106,730.3000 BRL |
| 2022-06-20 |
105,286.2911 BRL |
11.6209 BTC |
85,000.0000 BRL |
85,000.0000 BRL |
108,760.8000 BRL |
106,201.7000 BRL |