Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-01 |
189,808.9102 BRL |
0.3343 BTC |
187,065.5000 BRL |
186,193.9000 BRL |
191,809.9000 BRL |
190,900.0000 BRL |
| 2023-11-30 |
186,318.6940 BRL |
0.3965 BTC |
186,100.0000 BRL |
185,238.9000 BRL |
187,997.6000 BRL |
187,142.5000 BRL |
| 2023-11-29 |
185,954.1466 BRL |
0.1757 BTC |
185,289.6000 BRL |
185,238.9000 BRL |
188,110.7000 BRL |
185,238.9000 BRL |
| 2023-11-28 |
184,567.2177 BRL |
0.2972 BTC |
183,374.2000 BRL |
182,411.0000 BRL |
188,110.6000 BRL |
186,205.2000 BRL |
| 2023-11-27 |
181,856.7031 BRL |
0.2501 BTC |
186,117.8000 BRL |
180,550.6000 BRL |
186,994.7000 BRL |
183,517.0000 BRL |
| 2023-11-26 |
186,006.4144 BRL |
0.1522 BTC |
187,167.5000 BRL |
184,291.4000 BRL |
188,109.3000 BRL |
186,500.0000 BRL |
| 2023-11-25 |
186,194.3048 BRL |
0.1791 BTC |
187,536.6000 BRL |
185,157.9000 BRL |
188,109.4000 BRL |
187,182.8000 BRL |
| 2023-11-24 |
186,752.5869 BRL |
0.2440 BTC |
185,064.2000 BRL |
183,666.7000 BRL |
189,999.8000 BRL |
186,577.3000 BRL |
| 2023-11-23 |
184,916.1014 BRL |
0.0480 BTC |
186,471.8000 BRL |
182,648.3000 BRL |
186,471.8000 BRL |
184,474.4000 BRL |
| 2023-11-22 |
180,892.4472 BRL |
0.3060 BTC |
178,180.8000 BRL |
176,847.3000 BRL |
186,472.4000 BRL |
186,472.4000 BRL |
| 2023-11-21 |
182,987.9568 BRL |
0.2369 BTC |
183,666.8000 BRL |
179,364.6000 BRL |
186,034.1000 BRL |
182,979.7000 BRL |
| 2023-11-20 |
184,980.3171 BRL |
0.1148 BTC |
184,835.4000 BRL |
182,279.6000 BRL |
188,000.0000 BRL |
184,304.6000 BRL |
| 2023-11-19 |
182,216.0371 BRL |
0.1000 BTC |
181,603.4000 BRL |
179,714.3000 BRL |
185,075.9000 BRL |
183,680.9000 BRL |
| 2023-11-18 |
180,717.4219 BRL |
0.0427 BTC |
180,903.0000 BRL |
178,500.3000 BRL |
182,279.6000 BRL |
180,927.3000 BRL |
| 2023-11-17 |
179,384.6195 BRL |
0.1738 BTC |
177,567.8000 BRL |
177,101.8000 BRL |
182,619.6000 BRL |
180,223.1000 BRL |
| 2023-11-16 |
183,698.1683 BRL |
0.2165 BTC |
186,477.3000 BRL |
175,382.1000 BRL |
187,890.2000 BRL |
179,536.9000 BRL |
| 2023-11-15 |
176,406.7165 BRL |
0.3863 BTC |
175,526.6000 BRL |
174,174.6000 BRL |
185,064.2000 BRL |
185,064.2000 BRL |
| 2023-11-14 |
177,642.6119 BRL |
0.4477 BTC |
180,000.1000 BRL |
171,553.8000 BRL |
182,604.3000 BRL |
174,506.7000 BRL |
| 2023-11-13 |
183,679.1890 BRL |
0.1244 BTC |
184,048.4000 BRL |
180,001.1000 BRL |
186,479.4000 BRL |
180,001.1000 BRL |
| 2023-11-12 |
185,034.8995 BRL |
0.0859 BTC |
183,833.2000 BRL |
182,149.0000 BRL |
187,891.4000 BRL |
185,000.0000 BRL |
| 2023-11-11 |
187,106.4930 BRL |
0.1837 BTC |
185,500.0000 BRL |
183,000.2000 BRL |
188,000.0000 BRL |
185,000.0000 BRL |
| 2023-11-10 |
185,661.5826 BRL |
0.2277 BTC |
183,499.9000 BRL |
180,045.6000 BRL |
188,885.0000 BRL |
185,749.6000 BRL |
| 2023-11-09 |
180,737.5799 BRL |
0.4402 BTC |
176,699.1000 BRL |
176,608.3000 BRL |
188,662.5000 BRL |
180,921.6000 BRL |
| 2023-11-08 |
174,190.2049 BRL |
0.6882 BTC |
173,880.2000 BRL |
172,985.2000 BRL |
177,500.0000 BRL |
175,535.2000 BRL |
| 2023-11-07 |
171,352.4364 BRL |
0.3449 BTC |
173,432.0000 BRL |
169,987.8000 BRL |
174,000.0000 BRL |
173,910.2000 BRL |
| 2023-11-06 |
173,279.9598 BRL |
0.1302 BTC |
172,977.7000 BRL |
171,642.1000 BRL |
174,900.4000 BRL |
172,111.2000 BRL |
| 2023-11-05 |
169,461.3629 BRL |
0.2167 BTC |
174,890.2000 BRL |
168,000.0000 BRL |
174,968.7000 BRL |
171,975.2000 BRL |
| 2023-11-04 |
171,788.1924 BRL |
0.2154 BTC |
171,543.0000 BRL |
168,000.0000 BRL |
172,976.5000 BRL |
172,933.8000 BRL |
| 2023-11-03 |
171,453.9137 BRL |
0.1482 BTC |
174,999.9000 BRL |
169,042.8000 BRL |
174,999.9000 BRL |
170,977.7000 BRL |
| 2023-11-02 |
175,715.3248 BRL |
0.4641 BTC |
177,500.0000 BRL |
172,489.8000 BRL |
180,000.0000 BRL |
173,988.7000 BRL |
| 2023-11-01 |
175,309.3590 BRL |
0.5387 BTC |
175,376.3000 BRL |
172,500.9000 BRL |
177,499.9000 BRL |
175,972.8000 BRL |
| 2023-10-31 |
174,501.8478 BRL |
0.3169 BTC |
174,297.4000 BRL |
172,500.1000 BRL |
176,497.4000 BRL |
176,497.4000 BRL |
| 2023-10-30 |
175,273.8027 BRL |
0.4551 BTC |
174,630.9000 BRL |
172,500.1000 BRL |
180,000.0000 BRL |
174,351.7000 BRL |
| 2023-10-29 |
175,495.6840 BRL |
0.1111 BTC |
172,396.8000 BRL |
172,068.1000 BRL |
176,314.6000 BRL |
175,687.0000 BRL |
| 2023-10-28 |
174,199.9736 BRL |
0.1004 BTC |
171,951.6000 BRL |
170,408.4000 BRL |
175,499.6000 BRL |
172,406.4000 BRL |
| 2023-10-27 |
171,565.4759 BRL |
0.5533 BTC |
171,387.9000 BRL |
168,772.7000 BRL |
173,247.4000 BRL |
173,083.4000 BRL |
| 2023-10-26 |
172,434.2245 BRL |
0.4626 BTC |
174,274.2000 BRL |
170,254.6000 BRL |
175,999.7000 BRL |
172,208.2000 BRL |
| 2023-10-25 |
174,232.5115 BRL |
0.5751 BTC |
171,265.9000 BRL |
170,206.2000 BRL |
177,658.3000 BRL |
174,754.9000 BRL |
| 2023-10-24 |
174,563.8818 BRL |
2.2776 BTC |
167,000.0000 BRL |
166,409.6000 BRL |
180,507.2000 BRL |
169,000.0000 BRL |
| 2023-10-23 |
159,839.6916 BRL |
1.0063 BTC |
152,614.4000 BRL |
152,500.0000 BRL |
173,310.6000 BRL |
167,344.6000 BRL |
| 2023-10-22 |
152,560.5635 BRL |
0.2202 BTC |
153,399.0000 BRL |
151,029.3000 BRL |
153,951.1000 BRL |
152,042.8000 BRL |
| 2023-10-21 |
151,012.5555 BRL |
0.2065 BTC |
149,771.8000 BRL |
149,000.8000 BRL |
155,046.7000 BRL |
152,158.5000 BRL |
| 2023-10-20 |
150,720.5067 BRL |
1.1391 BTC |
145,752.3000 BRL |
145,741.9000 BRL |
156,018.7000 BRL |
150,388.3000 BRL |
| 2023-10-19 |
145,449.8682 BRL |
0.5087 BTC |
143,972.5000 BRL |
143,379.0000 BRL |
147,338.6000 BRL |
146,540.4000 BRL |
| 2023-10-18 |
144,928.7449 BRL |
0.2624 BTC |
143,595.6000 BRL |
142,975.7000 BRL |
146,000.1000 BRL |
143,704.9000 BRL |
| 2023-10-17 |
144,284.3750 BRL |
0.2627 BTC |
144,205.3000 BRL |
141,922.1000 BRL |
146,617.6000 BRL |
144,557.0000 BRL |
| 2023-10-16 |
144,134.9742 BRL |
0.9358 BTC |
139,543.8000 BRL |
138,851.1000 BRL |
153,900.0000 BRL |
145,000.0000 BRL |
| 2023-10-15 |
139,020.2987 BRL |
0.1291 BTC |
137,613.5000 BRL |
137,269.0000 BRL |
140,432.3000 BRL |
139,500.0000 BRL |
| 2023-10-14 |
139,791.7129 BRL |
0.1414 BTC |
138,500.0000 BRL |
137,275.8000 BRL |
140,099.2000 BRL |
137,500.0000 BRL |
| 2023-10-13 |
137,184.3100 BRL |
0.5732 BTC |
136,450.8000 BRL |
136,450.8000 BRL |
139,334.6000 BRL |
138,769.6000 BRL |