Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
207,386.9770 BRL |
0.0446 BTC |
209,502.2000 BRL |
205,359.6000 BRL |
209,618.3000 BRL |
209,618.3000 BRL |
| 2024-01-26 |
200,723.3374 BRL |
0.0942 BTC |
196,816.4000 BRL |
196,816.4000 BRL |
209,618.8000 BRL |
209,502.2000 BRL |
| 2024-01-25 |
199,438.6557 BRL |
0.0818 BTC |
199,088.5000 BRL |
198,494.6000 BRL |
202,465.2000 BRL |
198,500.0000 BRL |
| 2024-01-24 |
204,874.5236 BRL |
0.6351 BTC |
202,999.8000 BRL |
197,003.6000 BRL |
206,521.9000 BRL |
202,465.2000 BRL |
| 2024-01-23 |
200,907.3225 BRL |
0.2028 BTC |
199,531.4000 BRL |
194,646.3000 BRL |
203,580.9000 BRL |
199,880.7000 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 |
| 2024-01-20 |
206,923.2274 BRL |
0.0435 BTC |
209,115.5000 BRL |
206,468.6000 BRL |
209,115.5000 BRL |
206,672.6000 BRL |
| 2024-01-19 |
204,155.5106 BRL |
0.0494 BTC |
203,581.0000 BRL |
200,000.1000 BRL |
209,115.5000 BRL |
209,115.5000 BRL |
| 2024-01-18 |
207,361.3999 BRL |
0.0987 BTC |
211,502.8000 BRL |
202,231.5000 BRL |
211,939.1000 BRL |
206,329.5000 BRL |
| 2024-01-17 |
212,914.4296 BRL |
0.0272 BTC |
213,365.2000 BRL |
209,980.2000 BRL |
214,800.6000 BRL |
211,502.8000 BRL |
| 2024-01-16 |
213,743.2209 BRL |
0.2813 BTC |
211,000.0000 BRL |
209,115.5000 BRL |
216,246.0000 BRL |
214,800.7000 BRL |
| 2024-01-15 |
210,059.7403 BRL |
0.2968 BTC |
207,714.5000 BRL |
206,741.1000 BRL |
211,939.1000 BRL |
210,522.6000 BRL |
| 2024-01-14 |
209,949.5327 BRL |
0.0594 BTC |
211,934.4000 BRL |
206,329.6000 BRL |
211,934.4000 BRL |
206,329.6000 BRL |
| 2024-01-13 |
210,606.0281 BRL |
0.0606 BTC |
209,785.9000 BRL |
209,115.5000 BRL |
211,939.1000 BRL |
211,934.4000 BRL |
| 2024-01-12 |
214,934.8382 BRL |
0.3203 BTC |
228,884.1000 BRL |
204,950.6000 BRL |
231,244.4000 BRL |
209,697.6000 BRL |
| 2024-01-11 |
232,664.7399 BRL |
0.2621 BTC |
230,000.0000 BRL |
226,638.9000 BRL |
240,000.0000 BRL |
227,022.8000 BRL |
| 2024-01-10 |
228,287.4444 BRL |
0.5598 BTC |
231,306.1000 BRL |
220,132.0000 BRL |
236,471.2000 BRL |
231,244.5000 BRL |
| 2024-01-09 |
232,332.9677 BRL |
1.2146 BTC |
233,835.0000 BRL |
226,648.0000 BRL |
236,695.8000 BRL |
231,910.2000 BRL |
| 2024-01-08 |
221,878.7278 BRL |
0.1637 BTC |
217,307.2000 BRL |
213,600.6000 BRL |
234,999.9000 BRL |
229,110.8000 BRL |
| 2024-01-07 |
218,116.6501 BRL |
0.0528 BTC |
217,307.2000 BRL |
215,908.5000 BRL |
219,999.8000 BRL |
215,908.5000 BRL |
| 2024-01-06 |
215,698.3775 BRL |
0.0099 BTC |
218,000.0000 BRL |
214,519.5000 BRL |
218,715.0000 BRL |
214,519.5000 BRL |
| 2024-01-05 |
215,525.0110 BRL |
0.1021 BTC |
218,715.0000 BRL |
211,766.0000 BRL |
218,715.0000 BRL |
217,999.9000 BRL |
| 2024-01-04 |
216,492.5452 BRL |
0.1887 BTC |
214,499.8000 BRL |
211,897.8000 BRL |
223,238.0000 BRL |
222,757.9000 BRL |
| 2024-01-03 |
214,757.0402 BRL |
2.0745 BTC |
224,438.1000 BRL |
205,589.0000 BRL |
224,438.1000 BRL |
213,584.1000 BRL |
| 2024-01-02 |
224,163.3180 BRL |
0.3522 BTC |
217,046.0000 BRL |
217,046.0000 BRL |
228,996.7000 BRL |
224,438.1000 BRL |
| 2024-01-01 |
211,772.3319 BRL |
0.1262 BTC |
209,037.3000 BRL |
208,512.6000 BRL |
217,368.4000 BRL |
217,368.4000 BRL |
| 2023-12-31 |
209,280.6372 BRL |
0.2557 BTC |
207,242.5000 BRL |
207,166.7000 BRL |
212,202.6000 BRL |
209,036.6000 BRL |
| 2023-12-30 |
208,828.0311 BRL |
0.2279 BTC |
206,094.7000 BRL |
205,001.1000 BRL |
210,931.2000 BRL |
209,666.9000 BRL |
| 2023-12-29 |
206,092.1071 BRL |
0.5102 BTC |
210,931.2000 BRL |
204,684.9000 BRL |
212,203.2000 BRL |
208,410.0000 BRL |
| 2023-12-28 |
210,476.3714 BRL |
0.4126 BTC |
213,091.3000 BRL |
205,921.0000 BRL |
216,240.9000 BRL |
208,782.5000 BRL |
| 2023-12-27 |
209,047.4548 BRL |
0.0716 BTC |
207,160.9000 BRL |
204,797.5000 BRL |
213,091.3000 BRL |
213,091.3000 BRL |
| 2023-12-26 |
207,821.2423 BRL |
0.9367 BTC |
216,047.7000 BRL |
203,458.2000 BRL |
216,047.7000 BRL |
207,160.9000 BRL |
| 2023-12-25 |
213,813.9707 BRL |
0.1118 BTC |
211,000.0000 BRL |
210,931.3000 BRL |
216,788.5000 BRL |
216,047.8000 BRL |
| 2023-12-24 |
214,168.4442 BRL |
0.2507 BTC |
215,670.3000 BRL |
210,906.2000 BRL |
217,367.6000 BRL |
211,137.3000 BRL |
| 2023-12-23 |
214,488.2431 BRL |
0.1790 BTC |
216,065.3000 BRL |
213,000.0000 BRL |
216,065.3000 BRL |
215,669.9000 BRL |
| 2023-12-22 |
214,020.5106 BRL |
0.0621 BTC |
217,368.4000 BRL |
213,067.0000 BRL |
218,679.1000 BRL |
213,664.6000 BRL |
| 2023-12-21 |
217,093.4501 BRL |
0.1444 BTC |
215,164.5000 BRL |
213,483.0000 BRL |
218,679.1000 BRL |
217,368.3000 BRL |
| 2023-12-20 |
215,362.3053 BRL |
0.5937 BTC |
207,798.2000 BRL |
207,736.1000 BRL |
218,679.1000 BRL |
215,164.5000 BRL |
| 2023-12-19 |
210,852.3480 BRL |
0.1297 BTC |
210,931.0000 BRL |
205,919.3000 BRL |
213,483.0000 BRL |
207,174.5000 BRL |
| 2023-12-18 |
205,243.3044 BRL |
0.2810 BTC |
205,919.2000 BRL |
198,482.9000 BRL |
210,931.0000 BRL |
210,931.0000 BRL |
| 2023-12-17 |
208,940.8389 BRL |
0.3863 BTC |
209,676.0000 BRL |
207,000.0000 BRL |
210,931.3000 BRL |
207,000.0000 BRL |
| 2023-12-16 |
210,374.8916 BRL |
0.2294 BTC |
208,428.3000 BRL |
207,186.0000 BRL |
213,480.6000 BRL |
210,899.9000 BRL |
| 2023-12-15 |
209,594.2470 BRL |
0.5402 BTC |
211,026.6000 BRL |
207,288.6000 BRL |
213,482.9000 BRL |
208,428.3000 BRL |
| 2023-12-14 |
210,727.3369 BRL |
0.4606 BTC |
212,203.3000 BRL |
205,919.4000 BRL |
214,770.3000 BRL |
213,482.9000 BRL |
| 2023-12-13 |
208,399.9178 BRL |
0.2749 BTC |
208,408.1000 BRL |
203,497.5000 BRL |
215,500.0000 BRL |
212,850.7000 BRL |
| 2023-12-12 |
207,598.3572 BRL |
0.2806 BTC |
205,919.2000 BRL |
203,481.4000 BRL |
209,661.4000 BRL |
208,408.1000 BRL |
| 2023-12-11 |
205,864.4538 BRL |
0.5728 BTC |
218,679.1000 BRL |
200,279.0000 BRL |
218,679.1000 BRL |
205,919.2000 BRL |
| 2023-12-10 |
218,008.4396 BRL |
0.0997 BTC |
217,402.4000 BRL |
216,866.3000 BRL |
219,997.8000 BRL |
218,679.0000 BRL |
| 2023-12-09 |
218,746.4613 BRL |
0.0201 BTC |
219,317.9000 BRL |
217,372.9000 BRL |
219,997.5000 BRL |
217,933.2000 BRL |