Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-10 |
350,909.7935 BRL |
0.0555 BTC |
340,727.2000 BRL |
340,472.1000 BRL |
359,992.1000 BRL |
349,050.8000 BRL |
| 2024-03-09 |
349,070.7009 BRL |
0.1113 BTC |
344,879.7000 BRL |
340,000.0000 BRL |
351,895.2000 BRL |
343,641.4000 BRL |
| 2024-03-08 |
342,266.3304 BRL |
0.3339 BTC |
337,119.7000 BRL |
327,700.1000 BRL |
351,895.3000 BRL |
341,295.3000 BRL |
| 2024-03-07 |
331,705.6562 BRL |
0.0765 BTC |
330,000.0000 BRL |
321,158.3000 BRL |
340,000.0000 BRL |
333,570.6000 BRL |
| 2024-03-06 |
333,783.2024 BRL |
0.1867 BTC |
321,939.9000 BRL |
320,321.1000 BRL |
351,327.5000 BRL |
341,867.4000 BRL |
| 2024-03-05 |
334,602.2328 BRL |
0.3145 BTC |
351,828.0000 BRL |
293,366.1000 BRL |
351,895.3000 BRL |
329,824.7000 BRL |
| 2024-03-04 |
329,879.3239 BRL |
0.6623 BTC |
318,000.0000 BRL |
315,000.0000 BRL |
344,588.4000 BRL |
334,679.7000 BRL |
| 2024-03-03 |
311,165.4060 BRL |
0.0514 BTC |
309,214.6000 BRL |
307,292.5000 BRL |
319,000.0000 BRL |
316,646.6000 BRL |
| 2024-03-02 |
311,413.0726 BRL |
0.1237 BTC |
313,417.1000 BRL |
307,675.5000 BRL |
318,999.9000 BRL |
318,999.9000 BRL |
| 2024-03-01 |
311,477.2693 BRL |
0.0808 BTC |
307,962.1000 BRL |
307,900.0000 BRL |
316,236.1000 BRL |
311,622.6000 BRL |
| 2024-02-29 |
316,824.9463 BRL |
0.4344 BTC |
310,721.3000 BRL |
303,441.8000 BRL |
323,520.7000 BRL |
308,378.9000 BRL |
| 2024-02-28 |
303,651.6526 BRL |
1.7633 BTC |
282,369.0000 BRL |
282,369.0000 BRL |
323,395.4000 BRL |
303,680.7000 BRL |
| 2024-02-27 |
274,613.1848 BRL |
0.2181 BTC |
273,783.2000 BRL |
272,066.1000 BRL |
288,124.7000 BRL |
282,200.3000 BRL |
| 2024-02-26 |
260,624.7860 BRL |
0.6017 BTC |
260,130.0000 BRL |
255,115.6000 BRL |
276,254.3000 BRL |
276,254.3000 BRL |
| 2024-02-25 |
259,165.8788 BRL |
0.0599 BTC |
262,254.6000 BRL |
257,846.3000 BRL |
262,254.6000 BRL |
261,385.0000 BRL |
| 2024-02-24 |
256,271.0297 BRL |
0.0101 BTC |
262,681.2000 BRL |
255,000.0000 BRL |
262,681.2000 BRL |
262,442.8000 BRL |
| 2024-02-23 |
257,261.8417 BRL |
0.5005 BTC |
258,990.3000 BRL |
254,226.2000 BRL |
263,547.2000 BRL |
262,896.0000 BRL |
| 2024-02-22 |
257,485.8026 BRL |
0.0210 BTC |
264,687.3000 BRL |
254,485.0000 BRL |
264,687.3000 BRL |
255,484.1000 BRL |
| 2024-02-21 |
256,417.0094 BRL |
0.0717 BTC |
261,143.4000 BRL |
252,523.1000 BRL |
264,084.7000 BRL |
253,683.1000 BRL |
| 2024-02-20 |
256,950.3470 BRL |
0.1454 BTC |
262,000.0000 BRL |
253,872.2000 BRL |
265,000.0000 BRL |
264,352.2000 BRL |
| 2024-02-19 |
261,991.0454 BRL |
0.3117 BTC |
264,999.8000 BRL |
258,711.4000 BRL |
265,000.0000 BRL |
262,000.0000 BRL |
| 2024-02-18 |
261,536.2394 BRL |
0.0841 BTC |
261,473.0000 BRL |
257,400.0000 BRL |
264,253.8000 BRL |
263,226.2000 BRL |
| 2024-02-17 |
257,424.6032 BRL |
0.1496 BTC |
262,189.3000 BRL |
253,865.7000 BRL |
265,425.7000 BRL |
256,065.8000 BRL |
| 2024-02-16 |
264,261.3840 BRL |
0.1923 BTC |
264,000.0000 BRL |
258,523.2000 BRL |
269,987.3000 BRL |
265,421.8000 BRL |
| 2024-02-15 |
265,532.9348 BRL |
0.2614 BTC |
265,995.7000 BRL |
259,084.7000 BRL |
271,141.8000 BRL |
259,084.8000 BRL |
| 2024-02-14 |
258,013.2421 BRL |
0.0614 BTC |
249,248.4000 BRL |
245,626.3000 BRL |
266,572.7000 BRL |
256,229.9000 BRL |
| 2024-02-13 |
249,504.9141 BRL |
0.1913 BTC |
251,500.0000 BRL |
241,700.0000 BRL |
256,000.0000 BRL |
245,541.0000 BRL |
| 2024-02-12 |
248,754.5035 BRL |
0.0724 BTC |
244,030.2000 BRL |
238,699.6000 BRL |
252,999.9000 BRL |
252,000.0000 BRL |
| 2024-02-11 |
242,936.0392 BRL |
0.0022 BTC |
240,223.2000 BRL |
240,223.2000 BRL |
244,987.1000 BRL |
244,810.5000 BRL |
| 2024-02-10 |
238,273.1914 BRL |
0.0887 BTC |
234,771.6000 BRL |
234,771.6000 BRL |
241,999.6000 BRL |
239,280.6000 BRL |
| 2024-02-09 |
236,552.1552 BRL |
0.1970 BTC |
229,676.1000 BRL |
229,676.1000 BRL |
242,621.3000 BRL |
238,199.4000 BRL |
| 2024-02-08 |
225,401.6608 BRL |
0.0196 BTC |
224,495.2000 BRL |
221,650.0000 BRL |
230,136.1000 BRL |
227,002.4000 BRL |
| 2024-02-07 |
215,514.0791 BRL |
1.1114 BTC |
215,196.0000 BRL |
214,050.9000 BRL |
223,206.0000 BRL |
223,204.4000 BRL |
| 2024-02-06 |
214,876.8894 BRL |
0.0646 BTC |
212,696.3000 BRL |
212,600.6000 BRL |
219,863.5000 BRL |
215,205.9000 BRL |
| 2024-02-05 |
215,181.6646 BRL |
0.0941 BTC |
213,400.0000 BRL |
213,400.0000 BRL |
219,999.9000 BRL |
219,957.1000 BRL |
| 2024-02-04 |
214,864.6882 BRL |
0.2664 BTC |
215,000.0000 BRL |
213,460.1000 BRL |
217,999.9000 BRL |
213,500.0000 BRL |
| 2024-02-03 |
215,043.4445 BRL |
0.3156 BTC |
217,000.0000 BRL |
215,000.0000 BRL |
217,539.0000 BRL |
216,055.1000 BRL |
| 2024-02-02 |
214,235.9432 BRL |
0.0364 BTC |
214,777.6000 BRL |
212,765.4000 BRL |
215,599.9000 BRL |
215,214.2000 BRL |
| 2024-02-01 |
211,230.6038 BRL |
0.1427 BTC |
210,972.5000 BRL |
209,065.9000 BRL |
217,539.2000 BRL |
211,641.7000 BRL |
| 2024-01-31 |
212,871.0777 BRL |
0.3080 BTC |
215,057.8000 BRL |
211,204.5000 BRL |
216,000.0000 BRL |
215,598.2000 BRL |
| 2024-01-30 |
215,883.8771 BRL |
0.1395 BTC |
216,245.8000 BRL |
215,036.7000 BRL |
219,999.9000 BRL |
215,058.0000 BRL |
| 2024-01-29 |
213,673.5332 BRL |
0.1203 BTC |
210,402.5000 BRL |
206,118.5000 BRL |
216,245.7000 BRL |
214,000.0000 BRL |
| 2024-01-28 |
209,466.6347 BRL |
0.0922 BTC |
209,491.5000 BRL |
206,073.7000 BRL |
211,279.7000 BRL |
208,563.6000 BRL |
| 2024-01-27 |
207,248.2155 BRL |
0.0411 BTC |
209,502.2000 BRL |
205,359.6000 BRL |
209,502.2000 BRL |
207,742.9000 BRL |
| 2024-01-26 |
199,882.4907 BRL |
0.0848 BTC |
196,816.4000 BRL |
196,816.4000 BRL |
209,618.8000 BRL |
209,618.8000 BRL |
| 2024-01-25 |
199,548.1207 BRL |
0.0732 BTC |
199,088.5000 BRL |
198,494.6000 BRL |
202,465.2000 BRL |
198,500.0000 BRL |
| 2024-01-24 |
204,962.7913 BRL |
0.6268 BTC |
202,999.8000 BRL |
197,003.6000 BRL |
206,521.9000 BRL |
200,954.7000 BRL |
| 2024-01-23 |
200,972.6085 BRL |
0.1944 BTC |
199,531.4000 BRL |
194,646.3000 BRL |
203,580.9000 BRL |
195,056.7000 BRL |
| 2024-01-22 |
202,916.4595 BRL |
0.1521 BTC |
207,233.4000 BRL |
199,526.2000 BRL |
207,233.4000 BRL |
199,526.2000 BRL |
| 2024-01-21 |
207,197.0190 BRL |
0.0402 BTC |
208,688.6000 BRL |
206,329.6000 BRL |
209,115.4000 BRL |
206,329.6000 BRL |