Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
340,159.2462 BRL |
0.1264 BTC |
330,164.8000 BRL |
328,000.0000 BRL |
349,681.9000 BRL |
347,186.0000 BRL |
| 2024-03-16 |
343,132.4170 BRL |
0.0887 BTC |
355,752.5000 BRL |
330,000.0000 BRL |
356,966.6000 BRL |
330,164.6000 BRL |
| 2024-03-15 |
348,445.3975 BRL |
0.6314 BTC |
363,037.1000 BRL |
327,336.0000 BRL |
365,465.3000 BRL |
354,538.4000 BRL |
| 2024-03-14 |
355,386.4712 BRL |
0.2235 BTC |
369,107.6000 BRL |
340,000.5000 BRL |
372,749.8000 BRL |
361,823.0000 BRL |
| 2024-03-13 |
367,883.7864 BRL |
0.1288 BTC |
355,010.9000 BRL |
355,008.1000 BRL |
374,183.1000 BRL |
366,679.5000 BRL |
| 2024-03-12 |
355,599.2844 BRL |
0.2189 BTC |
364,740.3000 BRL |
347,089.6000 BRL |
369,298.4000 BRL |
355,013.7000 BRL |
| 2024-03-11 |
367,111.8310 BRL |
0.0849 BTC |
355,870.6000 BRL |
340,472.1000 BRL |
374,381.6000 BRL |
359,990.2000 BRL |
| 2024-03-10 |
348,684.0331 BRL |
0.0818 BTC |
340,727.2000 BRL |
340,472.1000 BRL |
359,992.1000 BRL |
353,696.9000 BRL |
| 2024-03-09 |
348,953.3308 BRL |
0.1128 BTC |
344,879.7000 BRL |
340,000.0000 BRL |
351,895.2000 BRL |
340,472.2000 BRL |
| 2024-03-08 |
342,266.2141 BRL |
0.3339 BTC |
337,119.7000 BRL |
327,700.1000 BRL |
351,895.3000 BRL |
341,295.5000 BRL |
| 2024-03-07 |
331,742.2067 BRL |
0.0778 BTC |
330,000.0000 BRL |
321,158.3000 BRL |
340,000.0000 BRL |
331,323.5000 BRL |
| 2024-03-06 |
334,835.2385 BRL |
0.2153 BTC |
321,939.9000 BRL |
320,321.1000 BRL |
351,327.5000 BRL |
330,000.0000 BRL |
| 2024-03-05 |
333,037.9690 BRL |
0.3504 BTC |
351,828.0000 BRL |
293,366.1000 BRL |
351,895.3000 BRL |
333,527.4000 BRL |
| 2024-03-04 |
330,900.5684 BRL |
0.7160 BTC |
318,000.0000 BRL |
315,000.0000 BRL |
349,447.5000 BRL |
342,829.5000 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 |
311,552.8627 BRL |
0.1512 BTC |
313,417.1000 BRL |
307,675.5000 BRL |
318,999.9000 BRL |
313,114.7000 BRL |
| 2024-03-01 |
311,485.1577 BRL |
0.0812 BTC |
307,962.1000 BRL |
307,900.0000 BRL |
316,236.1000 BRL |
313,417.1000 BRL |
| 2024-02-29 |
316,815.1511 BRL |
0.4348 BTC |
310,721.3000 BRL |
303,441.8000 BRL |
323,520.7000 BRL |
306,176.6000 BRL |
| 2024-02-28 |
304,009.6151 BRL |
1.8876 BTC |
282,369.0000 BRL |
282,369.0000 BRL |
323,395.4000 BRL |
321,681.9000 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 |
260,650.0760 BRL |
0.6030 BTC |
260,130.0000 BRL |
255,115.6000 BRL |
276,254.3000 BRL |
273,783.2000 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 |
256,710.4257 BRL |
0.6962 BTC |
258,990.3000 BRL |
254,226.2000 BRL |
263,547.2000 BRL |
255,212.6000 BRL |
| 2024-02-22 |
257,458.0660 BRL |
0.0212 BTC |
264,687.3000 BRL |
254,485.0000 BRL |
264,687.3000 BRL |
254,813.0000 BRL |
| 2024-02-21 |
256,290.3388 BRL |
0.0755 BTC |
261,143.4000 BRL |
252,523.1000 BRL |
264,084.7000 BRL |
258,044.2000 BRL |
| 2024-02-20 |
256,968.4346 BRL |
0.1475 BTC |
262,000.0000 BRL |
253,872.2000 BRL |
265,000.0000 BRL |
258,053.6000 BRL |
| 2024-02-19 |
261,991.1103 BRL |
0.3139 BTC |
264,999.8000 BRL |
258,711.4000 BRL |
265,000.0000 BRL |
262,000.0000 BRL |
| 2024-02-18 |
261,536.8419 BRL |
0.0842 BTC |
261,473.0000 BRL |
257,400.0000 BRL |
264,253.8000 BRL |
263,226.2000 BRL |
| 2024-02-17 |
258,273.3399 BRL |
0.1762 BTC |
262,189.3000 BRL |
253,865.7000 BRL |
265,425.7000 BRL |
258,532.4000 BRL |
| 2024-02-16 |
264,181.9738 BRL |
0.1969 BTC |
264,000.0000 BRL |
258,523.2000 BRL |
269,987.3000 BRL |
260,691.3000 BRL |
| 2024-02-15 |
265,014.0096 BRL |
0.2837 BTC |
265,995.7000 BRL |
258,784.8000 BRL |
271,141.8000 BRL |
263,999.7000 BRL |
| 2024-02-14 |
258,587.3209 BRL |
0.0734 BTC |
249,248.4000 BRL |
245,626.3000 BRL |
266,572.7000 BRL |
261,013.0000 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 |
248,908.7457 BRL |
0.0760 BTC |
244,030.2000 BRL |
238,699.6000 BRL |
252,999.9000 BRL |
251,999.9000 BRL |
| 2024-02-11 |
242,941.0583 BRL |
0.0022 BTC |
240,223.2000 BRL |
240,223.2000 BRL |
244,987.1000 BRL |
244,030.2000 BRL |
| 2024-02-10 |
238,273.5319 BRL |
0.0888 BTC |
234,771.6000 BRL |
234,771.6000 BRL |
241,999.6000 BRL |
239,280.6000 BRL |
| 2024-02-09 |
237,345.1312 BRL |
0.3259 BTC |
229,676.1000 BRL |
229,676.1000 BRL |
242,621.3000 BRL |
236,000.0000 BRL |
| 2024-02-08 |
225,448.2447 BRL |
0.0198 BTC |
224,495.2000 BRL |
221,650.0000 BRL |
230,136.1000 BRL |
229,676.0000 BRL |
| 2024-02-07 |
215,668.4037 BRL |
1.1327 BTC |
215,196.0000 BRL |
214,050.9000 BRL |
226,192.6000 BRL |
221,694.6000 BRL |
| 2024-02-06 |
215,372.0109 BRL |
0.1186 BTC |
212,696.3000 BRL |
212,600.6000 BRL |
219,863.5000 BRL |
215,196.0000 BRL |
| 2024-02-05 |
215,177.3858 BRL |
0.1048 BTC |
213,400.0000 BRL |
211,815.1000 BRL |
219,999.9000 BRL |
213,395.4000 BRL |
| 2024-02-04 |
214,264.8893 BRL |
0.4608 BTC |
215,000.0000 BRL |
213,400.0000 BRL |
217,999.9000 BRL |
213,400.0000 BRL |
| 2024-02-03 |
215,069.9600 BRL |
0.3659 BTC |
217,000.0000 BRL |
215,000.0000 BRL |
217,539.0000 BRL |
215,000.0000 BRL |
| 2024-02-02 |
214,563.2431 BRL |
0.0420 BTC |
214,777.6000 BRL |
212,765.4000 BRL |
217,000.0000 BRL |
217,000.0000 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 |
213,179.3346 BRL |
0.3507 BTC |
215,057.8000 BRL |
210,972.5000 BRL |
217,539.3000 BRL |
210,972.5000 BRL |
| 2024-01-30 |
216,147.3652 BRL |
0.3251 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 |
209,455.3922 BRL |
0.0925 BTC |
209,491.5000 BRL |
206,073.7000 BRL |
211,279.7000 BRL |
206,111.3000 BRL |