Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
337,772.1255 BRL |
0.0100 BTC |
339,588.8000 BRL |
327,608.2000 BRL |
346,000.0000 BRL |
346,000.0000 BRL |
| 2024-06-24 |
336,666.1494 BRL |
0.2946 BTC |
357,724.2000 BRL |
318,281.7000 BRL |
357,724.2000 BRL |
337,586.9000 BRL |
| 2024-06-23 |
357,311.7691 BRL |
0.0268 BTC |
359,994.9000 BRL |
349,350.0000 BRL |
360,792.9000 BRL |
349,350.0000 BRL |
| 2024-06-22 |
351,084.4725 BRL |
0.1111 BTC |
354,846.5000 BRL |
343,821.8000 BRL |
360,999.8000 BRL |
359,994.9000 BRL |
| 2024-06-21 |
349,411.5305 BRL |
0.0700 BTC |
352,001.1000 BRL |
343,760.1000 BRL |
363,878.2000 BRL |
349,866.9000 BRL |
| 2024-06-20 |
356,650.8604 BRL |
0.0946 BTC |
364,493.4000 BRL |
351,001.1000 BRL |
364,999.6000 BRL |
353,266.7000 BRL |
| 2024-06-19 |
355,328.7955 BRL |
0.0308 BTC |
355,543.0000 BRL |
353,636.3000 BRL |
364,785.4000 BRL |
358,873.0000 BRL |
| 2024-06-18 |
356,869.6177 BRL |
0.0741 BTC |
360,101.2000 BRL |
350,000.2000 BRL |
367,999.7000 BRL |
355,543.0000 BRL |
| 2024-06-17 |
359,863.9228 BRL |
0.1331 BTC |
359,152.6000 BRL |
355,052.6000 BRL |
367,999.7000 BRL |
364,543.0000 BRL |
| 2024-06-16 |
362,805.3113 BRL |
0.0505 BTC |
369,767.6000 BRL |
357,635.8000 BRL |
370,000.0000 BRL |
360,328.5000 BRL |
| 2024-06-15 |
361,888.6308 BRL |
0.0230 BTC |
350,013.6000 BRL |
350,013.6000 BRL |
371,000.0000 BRL |
357,635.7000 BRL |
| 2024-06-14 |
350,098.3232 BRL |
0.2434 BTC |
372,419.1000 BRL |
337,565.1000 BRL |
372,799.4000 BRL |
350,000.2000 BRL |
| 2024-06-13 |
366,669.3814 BRL |
0.0713 BTC |
370,117.0000 BRL |
360,000.1000 BRL |
379,966.8000 BRL |
372,835.4000 BRL |
| 2024-06-12 |
386,360.9566 BRL |
0.0766 BTC |
370,998.4000 BRL |
362,712.9000 BRL |
393,805.8000 BRL |
370,117.0000 BRL |
| 2024-06-11 |
367,573.2450 BRL |
0.2321 BTC |
376,500.0000 BRL |
358,728.2000 BRL |
380,000.0000 BRL |
367,883.4000 BRL |
| 2024-06-10 |
375,657.5045 BRL |
0.0445 BTC |
382,942.9000 BRL |
368,001.3000 BRL |
383,077.1000 BRL |
373,500.0000 BRL |
| 2024-06-09 |
373,075.6910 BRL |
0.0710 BTC |
368,012.6000 BRL |
368,012.6000 BRL |
383,537.9000 BRL |
383,077.1000 BRL |
| 2024-06-08 |
377,431.1295 BRL |
0.0156 BTC |
386,285.3000 BRL |
367,000.7000 BRL |
386,285.3000 BRL |
385,449.6000 BRL |
| 2024-06-07 |
379,168.7357 BRL |
0.1106 BTC |
374,068.9000 BRL |
367,230.8000 BRL |
386,444.6000 BRL |
375,000.0000 BRL |
| 2024-06-06 |
383,221.0070 BRL |
0.1054 BTC |
368,207.9000 BRL |
367,527.2000 BRL |
398,042.8000 BRL |
386,444.6000 BRL |
| 2024-06-05 |
376,609.7193 BRL |
0.1298 BTC |
376,947.6000 BRL |
367,000.0000 BRL |
379,778.2000 BRL |
379,778.2000 BRL |
| 2024-06-04 |
370,278.7699 BRL |
0.0401 BTC |
365,270.5000 BRL |
354,244.3000 BRL |
376,947.8000 BRL |
376,947.7000 BRL |
| 2024-06-03 |
361,819.8667 BRL |
0.0693 BTC |
366,946.1000 BRL |
354,004.4000 BRL |
371,380.0000 BRL |
365,270.5000 BRL |
| 2024-06-02 |
359,888.4122 BRL |
0.0040 BTC |
366,947.9000 BRL |
354,000.3000 BRL |
366,947.9000 BRL |
366,944.8000 BRL |
| 2024-06-01 |
363,512.3219 BRL |
0.0453 BTC |
357,692.9000 BRL |
354,000.4000 BRL |
367,998.9000 BRL |
366,548.1000 BRL |
| 2024-05-31 |
361,407.4175 BRL |
0.0382 BTC |
368,535.6000 BRL |
350,424.6000 BRL |
368,535.7000 BRL |
350,993.1000 BRL |
| 2024-05-30 |
364,892.3917 BRL |
0.0473 BTC |
358,329.1000 BRL |
350,000.6000 BRL |
371,380.0000 BRL |
359,000.0000 BRL |
| 2024-05-29 |
358,099.8650 BRL |
0.1673 BTC |
353,591.7000 BRL |
348,059.1000 BRL |
366,993.9000 BRL |
353,739.3000 BRL |
| 2024-05-28 |
357,791.8678 BRL |
0.3755 BTC |
359,012.5000 BRL |
345,250.3000 BRL |
364,186.4000 BRL |
358,214.9000 BRL |
| 2024-05-27 |
362,186.3847 BRL |
0.0420 BTC |
367,640.8000 BRL |
355,000.4000 BRL |
368,943.2000 BRL |
359,012.5000 BRL |
| 2024-05-26 |
358,244.0856 BRL |
0.0281 BTC |
358,496.7000 BRL |
353,000.8000 BRL |
369,547.4000 BRL |
358,142.4000 BRL |
| 2024-05-25 |
361,084.6394 BRL |
0.0809 BTC |
354,787.1000 BRL |
353,012.2000 BRL |
368,906.7000 BRL |
361,818.4000 BRL |
| 2024-05-24 |
351,593.7526 BRL |
0.2578 BTC |
341,948.6000 BRL |
337,208.2000 BRL |
362,156.6000 BRL |
354,787.1000 BRL |
| 2024-05-23 |
354,559.5029 BRL |
0.2022 BTC |
361,050.1000 BRL |
340,004.7000 BRL |
365,999.4000 BRL |
352,476.1000 BRL |
| 2024-05-22 |
360,112.0301 BRL |
0.0431 BTC |
366,299.9000 BRL |
350,350.5000 BRL |
366,899.8000 BRL |
361,050.9000 BRL |
| 2024-05-21 |
362,714.2212 BRL |
0.0524 BTC |
355,652.7000 BRL |
350,000.4000 BRL |
368,900.0000 BRL |
358,656.9000 BRL |
| 2024-05-20 |
350,558.6774 BRL |
0.0545 BTC |
336,520.4000 BRL |
336,000.0000 BRL |
363,234.5000 BRL |
348,000.0000 BRL |
| 2024-05-19 |
334,278.4574 BRL |
0.0799 BTC |
346,942.3000 BRL |
327,707.3000 BRL |
352,093.2000 BRL |
349,778.2000 BRL |
| 2024-05-18 |
347,077.6466 BRL |
0.0713 BTC |
347,052.6000 BRL |
342,000.1000 BRL |
352,093.6000 BRL |
342,186.8000 BRL |
| 2024-05-17 |
345,253.7700 BRL |
0.0564 BTC |
331,989.6000 BRL |
331,989.6000 BRL |
352,093.5000 BRL |
342,811.4000 BRL |
| 2024-05-16 |
336,008.3320 BRL |
0.0225 BTC |
342,675.0000 BRL |
324,656.2000 BRL |
351,148.0000 BRL |
337,729.4000 BRL |
| 2024-05-15 |
329,291.8529 BRL |
0.0821 BTC |
318,107.2000 BRL |
316,010.9000 BRL |
351,999.2000 BRL |
337,166.1000 BRL |
| 2024-05-14 |
321,204.1619 BRL |
0.0238 BTC |
326,564.4000 BRL |
315,001.6000 BRL |
328,520.5000 BRL |
326,154.4000 BRL |
| 2024-05-13 |
327,716.8136 BRL |
0.0735 BTC |
321,763.1000 BRL |
315,001.6000 BRL |
333,833.2000 BRL |
327,013.1000 BRL |
| 2024-05-12 |
315,797.5086 BRL |
0.0043 BTC |
314,626.8000 BRL |
309,638.9000 BRL |
328,272.7000 BRL |
318,262.5000 BRL |
| 2024-05-11 |
316,897.2761 BRL |
0.0327 BTC |
318,619.0000 BRL |
307,898.9000 BRL |
325,226.4000 BRL |
318,434.1000 BRL |
| 2024-05-10 |
328,167.0409 BRL |
0.1246 BTC |
325,997.6000 BRL |
306,555.5000 BRL |
336,193.1000 BRL |
306,555.6000 BRL |
| 2024-05-09 |
331,482.2888 BRL |
0.3289 BTC |
315,528.3000 BRL |
308,890.4000 BRL |
334,235.2000 BRL |
321,488.2000 BRL |
| 2024-05-08 |
326,639.6257 BRL |
0.0585 BTC |
316,640.9000 BRL |
311,277.4000 BRL |
328,851.5000 BRL |
321,107.1000 BRL |
| 2024-05-07 |
321,356.8052 BRL |
0.0796 BTC |
330,650.5000 BRL |
318,000.0000 BRL |
335,221.0000 BRL |
318,000.0000 BRL |