Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
329,099.2959 BRL |
0.0509 BTC |
326,302.6000 BRL |
312,267.5000 BRL |
336,500.0000 BRL |
331,190.0000 BRL |
| 2024-05-05 |
327,329.5144 BRL |
0.1136 BTC |
327,465.8000 BRL |
315,000.3000 BRL |
333,000.0000 BRL |
332,999.9000 BRL |
| 2024-05-04 |
326,810.5498 BRL |
0.3295 BTC |
322,751.7000 BRL |
314,709.3000 BRL |
334,861.9000 BRL |
330,584.9000 BRL |
| 2024-05-03 |
313,755.8445 BRL |
0.0260 BTC |
307,137.3000 BRL |
303,512.0000 BRL |
326,751.7000 BRL |
326,751.7000 BRL |
| 2024-05-02 |
301,691.4003 BRL |
0.3438 BTC |
305,856.9000 BRL |
293,642.6000 BRL |
316,134.6000 BRL |
306,770.8000 BRL |
| 2024-05-01 |
302,844.9300 BRL |
0.2337 BTC |
323,599.0000 BRL |
294,433.8000 BRL |
323,604.5000 BRL |
305,856.9000 BRL |
| 2024-04-30 |
321,937.7505 BRL |
0.0980 BTC |
327,989.8000 BRL |
308,666.3000 BRL |
331,994.1000 BRL |
323,604.7000 BRL |
| 2024-04-29 |
325,170.5745 BRL |
0.1216 BTC |
324,741.2000 BRL |
318,666.0000 BRL |
331,987.7000 BRL |
327,553.0000 BRL |
| 2024-04-28 |
330,863.6642 BRL |
0.0086 BTC |
329,852.9000 BRL |
322,463.3000 BRL |
336,741.8000 BRL |
322,822.7000 BRL |
| 2024-04-27 |
328,434.8189 BRL |
0.0457 BTC |
327,089.4000 BRL |
322,399.4000 BRL |
336,996.1000 BRL |
329,852.9000 BRL |
| 2024-04-26 |
327,744.7273 BRL |
0.0483 BTC |
336,530.5000 BRL |
322,400.4000 BRL |
344,958.1000 BRL |
322,960.8000 BRL |
| 2024-04-25 |
331,336.7720 BRL |
0.0361 BTC |
327,178.0000 BRL |
324,394.4000 BRL |
344,996.4000 BRL |
333,927.2000 BRL |
| 2024-04-24 |
338,774.4779 BRL |
0.3311 BTC |
342,093.7000 BRL |
318,666.8000 BRL |
345,998.0000 BRL |
325,782.6000 BRL |
| 2024-04-23 |
342,556.7217 BRL |
0.1264 BTC |
350,173.0000 BRL |
339,000.2000 BRL |
356,415.2000 BRL |
345,783.9000 BRL |
| 2024-04-22 |
348,172.2900 BRL |
0.1181 BTC |
343,895.3000 BRL |
339,050.4000 BRL |
355,345.1000 BRL |
346,068.1000 BRL |
| 2024-04-21 |
342,756.2296 BRL |
0.0317 BTC |
340,364.4000 BRL |
335,002.6000 BRL |
344,266.4000 BRL |
337,013.1000 BRL |
| 2024-04-20 |
338,588.3098 BRL |
0.0552 BTC |
343,996.1000 BRL |
332,136.8000 BRL |
346,999.9000 BRL |
345,191.7000 BRL |
| 2024-04-19 |
338,387.0522 BRL |
0.2503 BTC |
341,130.6000 BRL |
314,804.4000 BRL |
349,998.6000 BRL |
343,998.7000 BRL |
| 2024-04-18 |
333,134.8411 BRL |
0.0435 BTC |
331,505.7000 BRL |
318,458.8000 BRL |
344,999.9000 BRL |
341,930.6000 BRL |
| 2024-04-17 |
328,323.0705 BRL |
0.1423 BTC |
337,003.5000 BRL |
317,182.8000 BRL |
345,651.5000 BRL |
332,386.2000 BRL |
| 2024-04-16 |
343,152.9535 BRL |
0.1051 BTC |
338,494.9000 BRL |
324,681.4000 BRL |
349,841.4000 BRL |
349,841.4000 BRL |
| 2024-04-15 |
344,426.8984 BRL |
0.3283 BTC |
350,787.5000 BRL |
327,684.0000 BRL |
355,495.8000 BRL |
327,926.8000 BRL |
| 2024-04-14 |
342,320.9505 BRL |
0.1692 BTC |
338,115.5000 BRL |
327,102.6000 BRL |
353,141.8000 BRL |
351,964.6000 BRL |
| 2024-04-13 |
343,830.6015 BRL |
0.2451 BTC |
350,740.6000 BRL |
305,649.2000 BRL |
367,030.1000 BRL |
339,216.8000 BRL |
| 2024-04-12 |
351,463.7935 BRL |
0.3704 BTC |
355,417.0000 BRL |
340,218.8000 BRL |
370,973.5000 BRL |
348,402.5000 BRL |
| 2024-04-11 |
356,966.1366 BRL |
0.0139 BTC |
357,755.2000 BRL |
353,078.9000 BRL |
363,044.5000 BRL |
356,586.1000 BRL |
| 2024-04-10 |
352,117.9671 BRL |
0.0909 BTC |
349,571.6000 BRL |
341,387.8000 BRL |
361,565.7000 BRL |
358,924.3000 BRL |
| 2024-04-09 |
352,009.0685 BRL |
0.1703 BTC |
364,279.3000 BRL |
346,064.2000 BRL |
364,279.3000 BRL |
349,571.6000 BRL |
| 2024-04-08 |
362,040.7328 BRL |
0.0227 BTC |
354,213.1000 BRL |
353,055.8000 BRL |
370,453.3000 BRL |
365,514.1000 BRL |
| 2024-04-07 |
355,920.6261 BRL |
0.0209 BTC |
355,370.6000 BRL |
351,013.1000 BRL |
361,158.0000 BRL |
355,370.6000 BRL |
| 2024-04-06 |
350,173.4899 BRL |
0.0263 BTC |
346,310.6000 BRL |
343,795.7000 BRL |
356,000.0000 BRL |
354,213.1000 BRL |
| 2024-04-05 |
341,722.7919 BRL |
0.0451 BTC |
349,583.1000 BRL |
334,557.7000 BRL |
352,966.8000 BRL |
346,110.6000 BRL |
| 2024-04-04 |
335,644.6748 BRL |
0.1418 BTC |
336,850.6000 BRL |
323,123.6000 BRL |
352,966.8000 BRL |
348,425.6000 BRL |
| 2024-04-03 |
336,188.7649 BRL |
0.0580 BTC |
336,850.0000 BRL |
331,063.1000 BRL |
341,480.6000 BRL |
336,850.6000 BRL |
| 2024-04-02 |
339,887.1929 BRL |
0.1844 BTC |
355,000.0000 BRL |
329,905.6000 BRL |
355,000.0000 BRL |
335,693.1000 BRL |
| 2024-04-01 |
355,932.2680 BRL |
0.2045 BTC |
358,759.8000 BRL |
339,865.5000 BRL |
369,385.6000 BRL |
355,000.0000 BRL |
| 2024-03-31 |
357,180.6271 BRL |
0.0380 BTC |
354,189.8000 BRL |
354,189.8000 BRL |
360,130.5000 BRL |
359,902.3000 BRL |
| 2024-03-30 |
354,209.0902 BRL |
0.0735 BTC |
353,047.3000 BRL |
351,205.1000 BRL |
360,929.9000 BRL |
353,000.0000 BRL |
| 2024-03-29 |
351,664.6450 BRL |
0.1742 BTC |
357,617.3000 BRL |
341,968.3000 BRL |
360,341.6000 BRL |
355,332.2000 BRL |
| 2024-03-28 |
348,597.3404 BRL |
0.1483 BTC |
343,907.3000 BRL |
310,000.0000 BRL |
358,759.8000 BRL |
358,759.8000 BRL |
| 2024-03-27 |
348,422.8624 BRL |
0.1686 BTC |
351,183.0000 BRL |
326,000.1000 BRL |
359,638.9000 BRL |
345,049.8000 BRL |
| 2024-03-26 |
351,267.8926 BRL |
0.2981 BTC |
350,892.2000 BRL |
348,550.5000 BRL |
361,777.1000 BRL |
351,183.0000 BRL |
| 2024-03-25 |
342,773.9938 BRL |
0.7386 BTC |
338,441.4000 BRL |
333,914.5000 BRL |
361,776.9000 BRL |
350,892.0000 BRL |
| 2024-03-24 |
331,018.5907 BRL |
0.0853 BTC |
323,200.0000 BRL |
322,134.5000 BRL |
344,100.7000 BRL |
338,441.3000 BRL |
| 2024-03-23 |
328,060.2803 BRL |
0.0561 BTC |
322,133.2000 BRL |
318,854.4000 BRL |
332,799.2000 BRL |
324,266.4000 BRL |
| 2024-03-22 |
323,531.5905 BRL |
0.4056 BTC |
329,592.6000 BRL |
313,231.5000 BRL |
334,091.8000 BRL |
321,066.6000 BRL |
| 2024-03-21 |
330,353.3271 BRL |
0.0467 BTC |
343,000.0000 BRL |
325,093.4000 BRL |
346,125.3000 BRL |
328,000.0000 BRL |
| 2024-03-20 |
331,218.2891 BRL |
0.6222 BTC |
329,011.2000 BRL |
311,700.0000 BRL |
347,253.8000 BRL |
343,000.0000 BRL |
| 2024-03-19 |
326,147.7272 BRL |
0.4598 BTC |
342,883.8000 BRL |
317,260.4000 BRL |
346,985.1000 BRL |
317,260.4000 BRL |
| 2024-03-18 |
342,383.7105 BRL |
0.0791 BTC |
343,311.0000 BRL |
330,013.2000 BRL |
348,458.4000 BRL |
341,313.6000 BRL |