Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
217,557.4105 BRL |
0.4295 BTC |
213,810.0000 BRL |
212,203.5000 BRL |
222,935.8000 BRL |
219,775.0000 BRL |
| 2023-12-07 |
214,807.1616 BRL |
0.6891 BTC |
217,368.4000 BRL |
210,932.2000 BRL |
218,272.1000 BRL |
213,500.0000 BRL |
| 2023-12-06 |
217,011.5075 BRL |
0.2038 BTC |
219,177.4000 BRL |
215,000.9000 BRL |
220,806.7000 BRL |
216,029.9000 BRL |
| 2023-12-05 |
213,569.3009 BRL |
0.5803 BTC |
207,056.0000 BRL |
206,000.0000 BRL |
221,500.0000 BRL |
219,177.4000 BRL |
| 2023-12-04 |
205,870.6424 BRL |
0.6692 BTC |
198,000.0000 BRL |
197,618.5000 BRL |
210,513.1000 BRL |
208,044.3000 BRL |
| 2023-12-03 |
195,544.0397 BRL |
0.1901 BTC |
195,157.0000 BRL |
193,574.0000 BRL |
197,999.9000 BRL |
197,999.9000 BRL |
| 2023-12-02 |
191,487.0382 BRL |
0.3070 BTC |
190,822.6000 BRL |
189,814.9000 BRL |
195,149.9000 BRL |
195,149.9000 BRL |
| 2023-12-01 |
189,814.3814 BRL |
0.3363 BTC |
187,065.5000 BRL |
186,193.9000 BRL |
191,997.6000 BRL |
191,997.6000 BRL |
| 2023-11-30 |
186,337.7203 BRL |
0.4032 BTC |
186,100.0000 BRL |
185,238.9000 BRL |
187,999.2000 BRL |
187,060.2000 BRL |
| 2023-11-29 |
186,011.4554 BRL |
0.2920 BTC |
185,289.6000 BRL |
185,238.9000 BRL |
188,110.7000 BRL |
186,622.5000 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 |
181,981.0177 BRL |
0.2649 BTC |
186,117.8000 BRL |
180,550.6000 BRL |
186,994.7000 BRL |
184,291.3000 BRL |
| 2023-11-26 |
186,007.1370 BRL |
0.1530 BTC |
187,167.5000 BRL |
184,291.4000 BRL |
188,109.3000 BRL |
186,119.3000 BRL |
| 2023-11-25 |
186,439.4223 BRL |
0.2058 BTC |
187,536.6000 BRL |
185,157.9000 BRL |
188,109.4000 BRL |
187,143.5000 BRL |
| 2023-11-24 |
186,879.6472 BRL |
0.2793 BTC |
185,064.2000 BRL |
183,666.7000 BRL |
189,999.8000 BRL |
186,631.7000 BRL |
| 2023-11-23 |
184,780.4427 BRL |
0.0642 BTC |
186,471.8000 BRL |
182,648.3000 BRL |
186,471.8000 BRL |
185,064.1000 BRL |
| 2023-11-22 |
180,933.8749 BRL |
0.3099 BTC |
178,180.8000 BRL |
176,847.3000 BRL |
186,472.4000 BRL |
183,684.2000 BRL |
| 2023-11-21 |
182,447.7085 BRL |
0.2799 BTC |
183,666.8000 BRL |
176,835.4000 BRL |
186,034.1000 BRL |
176,835.4000 BRL |
| 2023-11-20 |
184,970.5601 BRL |
0.1160 BTC |
184,835.4000 BRL |
182,279.6000 BRL |
188,000.0000 BRL |
185,453.1000 BRL |
| 2023-11-19 |
182,361.4650 BRL |
0.1060 BTC |
181,603.4000 BRL |
179,714.3000 BRL |
186,000.0000 BRL |
186,000.0000 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 |
183,839.0200 BRL |
0.6366 BTC |
177,567.8000 BRL |
177,101.8000 BRL |
186,531.2000 BRL |
182,283.3000 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 |
177,687.5845 BRL |
0.4487 BTC |
175,526.6000 BRL |
174,174.6000 BRL |
188,000.0000 BRL |
187,891.3000 BRL |
| 2023-11-14 |
177,628.5662 BRL |
0.4528 BTC |
180,000.1000 BRL |
171,553.8000 BRL |
182,604.3000 BRL |
176,834.1000 BRL |
| 2023-11-13 |
183,662.5447 BRL |
0.1252 BTC |
184,048.4000 BRL |
180,001.1000 BRL |
186,479.4000 BRL |
182,277.7000 BRL |
| 2023-11-12 |
185,025.9556 BRL |
0.0872 BTC |
183,833.2000 BRL |
182,149.0000 BRL |
187,891.4000 BRL |
184,032.5000 BRL |
| 2023-11-11 |
186,661.4226 BRL |
0.2095 BTC |
185,500.0000 BRL |
183,000.0000 BRL |
188,000.0000 BRL |
184,000.0000 BRL |
| 2023-11-10 |
185,647.3993 BRL |
0.2307 BTC |
183,499.9000 BRL |
180,045.6000 BRL |
188,885.0000 BRL |
185,000.0000 BRL |
| 2023-11-09 |
180,961.4098 BRL |
0.4851 BTC |
176,699.1000 BRL |
176,608.3000 BRL |
188,662.5000 BRL |
183,000.0000 BRL |
| 2023-11-08 |
174,221.5116 BRL |
0.6936 BTC |
173,880.2000 BRL |
172,985.2000 BRL |
178,500.0000 BRL |
178,500.0000 BRL |
| 2023-11-07 |
171,548.9264 BRL |
0.3793 BTC |
173,432.0000 BRL |
169,987.8000 BRL |
175,671.6000 BRL |
173,985.8000 BRL |
| 2023-11-06 |
173,171.0503 BRL |
0.2049 BTC |
172,977.7000 BRL |
171,642.1000 BRL |
174,900.4000 BRL |
173,432.1000 BRL |
| 2023-11-05 |
169,682.8417 BRL |
0.2289 BTC |
174,890.2000 BRL |
168,000.0000 BRL |
175,279.9000 BRL |
174,929.2000 BRL |
| 2023-11-04 |
171,793.9984 BRL |
0.2171 BTC |
171,543.0000 BRL |
168,000.0000 BRL |
173,985.8000 BRL |
173,985.8000 BRL |
| 2023-11-03 |
171,304.9557 BRL |
0.2798 BTC |
174,999.9000 BRL |
169,042.8000 BRL |
174,999.9000 BRL |
171,524.6000 BRL |
| 2023-11-02 |
175,708.8066 BRL |
0.4680 BTC |
177,500.0000 BRL |
172,489.8000 BRL |
180,000.0000 BRL |
174,999.8000 BRL |
| 2023-11-01 |
175,310.3364 BRL |
0.5393 BTC |
175,376.3000 BRL |
172,500.9000 BRL |
177,499.9000 BRL |
176,250.6000 BRL |
| 2023-10-31 |
174,798.2693 BRL |
0.4691 BTC |
174,297.4000 BRL |
172,500.1000 BRL |
176,497.4000 BRL |
175,002.1000 BRL |
| 2023-10-30 |
175,251.9692 BRL |
0.4644 BTC |
174,630.9000 BRL |
172,500.1000 BRL |
180,000.0000 BRL |
174,177.9000 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 |
174,112.6147 BRL |
0.1040 BTC |
171,951.6000 BRL |
170,408.4000 BRL |
175,499.6000 BRL |
172,487.8000 BRL |
| 2023-10-27 |
171,564.1547 BRL |
0.5599 BTC |
171,387.9000 BRL |
168,772.7000 BRL |
173,247.4000 BRL |
171,931.5000 BRL |
| 2023-10-26 |
172,426.5181 BRL |
0.4682 BTC |
174,274.2000 BRL |
170,254.6000 BRL |
175,999.7000 BRL |
171,387.5000 BRL |
| 2023-10-25 |
174,346.7608 BRL |
0.6353 BTC |
171,265.9000 BRL |
170,206.2000 BRL |
177,658.3000 BRL |
175,999.9000 BRL |
| 2023-10-24 |
174,435.6088 BRL |
2.4003 BTC |
167,000.0000 BRL |
166,409.6000 BRL |
180,507.2000 BRL |
170,540.7000 BRL |
| 2023-10-23 |
159,856.1544 BRL |
1.0087 BTC |
152,614.4000 BRL |
152,500.0000 BRL |
173,310.6000 BRL |
167,000.0000 BRL |
| 2023-10-22 |
152,563.6582 BRL |
0.2279 BTC |
153,399.0000 BRL |
151,029.3000 BRL |
153,951.1000 BRL |
152,807.2000 BRL |
| 2023-10-21 |
151,046.4025 BRL |
0.2108 BTC |
149,771.8000 BRL |
149,000.8000 BRL |
155,046.7000 BRL |
152,380.3000 BRL |
| 2023-10-20 |
150,720.1721 BRL |
1.1403 BTC |
145,752.3000 BRL |
145,741.9000 BRL |
156,018.7000 BRL |
150,385.8000 BRL |