Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
348,458.3974 BRL |
0.1452 BTC |
343,907.3000 BRL |
310,000.0000 BRL |
358,759.8000 BRL |
355,332.3000 BRL |
| 2024-03-27 |
348,519.4673 BRL |
0.1570 BTC |
351,183.0000 BRL |
326,000.1000 BRL |
359,638.9000 BRL |
347,334.8000 BRL |
| 2024-03-26 |
351,305.9406 BRL |
0.2790 BTC |
350,892.2000 BRL |
348,550.5000 BRL |
361,777.1000 BRL |
349,980.4000 BRL |
| 2024-03-25 |
342,298.3040 BRL |
0.7038 BTC |
338,441.4000 BRL |
333,914.5000 BRL |
361,776.9000 BRL |
350,892.2000 BRL |
| 2024-03-24 |
330,050.8685 BRL |
0.0770 BTC |
323,200.0000 BRL |
322,134.5000 BRL |
339,573.2000 BRL |
339,573.2000 BRL |
| 2024-03-23 |
328,149.0886 BRL |
0.0472 BTC |
322,133.2000 BRL |
318,854.4000 BRL |
332,799.2000 BRL |
328,532.4000 BRL |
| 2024-03-22 |
323,531.7121 BRL |
0.4056 BTC |
329,592.6000 BRL |
313,231.5000 BRL |
334,091.8000 BRL |
321,066.6000 BRL |
| 2024-03-21 |
330,380.8266 BRL |
0.0448 BTC |
343,000.0000 BRL |
325,093.4000 BRL |
346,125.3000 BRL |
328,000.0000 BRL |
| 2024-03-20 |
331,202.9323 BRL |
0.6214 BTC |
329,011.2000 BRL |
311,700.0000 BRL |
347,253.8000 BRL |
342,325.0000 BRL |
| 2024-03-19 |
327,090.0813 BRL |
0.2636 BTC |
342,883.8000 BRL |
318,909.9000 BRL |
346,985.1000 BRL |
332,905.5000 BRL |
| 2024-03-18 |
341,239.4505 BRL |
0.0606 BTC |
343,311.0000 BRL |
330,013.2000 BRL |
348,458.4000 BRL |
330,013.2000 BRL |
| 2024-03-17 |
337,980.0613 BRL |
0.0910 BTC |
330,164.8000 BRL |
328,000.0000 BRL |
349,681.9000 BRL |
347,253.5000 BRL |
| 2024-03-16 |
344,137.9379 BRL |
0.0745 BTC |
355,752.5000 BRL |
335,250.0000 BRL |
356,966.6000 BRL |
335,250.0000 BRL |
| 2024-03-15 |
348,445.0062 BRL |
0.6312 BTC |
363,037.1000 BRL |
327,336.0000 BRL |
365,465.3000 BRL |
350,896.1000 BRL |
| 2024-03-14 |
354,451.2209 BRL |
0.2007 BTC |
369,107.6000 BRL |
340,000.5000 BRL |
372,749.8000 BRL |
356,966.6000 BRL |
| 2024-03-13 |
367,109.6586 BRL |
0.0930 BTC |
355,010.9000 BRL |
355,008.1000 BRL |
374,183.1000 BRL |
367,893.5000 BRL |
| 2024-03-12 |
355,601.0286 BRL |
0.2182 BTC |
364,740.3000 BRL |
347,089.6000 BRL |
369,298.4000 BRL |
355,335.3000 BRL |
| 2024-03-11 |
362,633.8767 BRL |
0.0439 BTC |
355,870.6000 BRL |
340,472.1000 BRL |
374,332.5000 BRL |
354,420.8000 BRL |
| 2024-03-10 |
350,909.7935 BRL |
0.0555 BTC |
340,727.2000 BRL |
340,472.1000 BRL |
359,992.1000 BRL |
349,050.8000 BRL |
| 2024-03-09 |
349,070.7009 BRL |
0.1113 BTC |
344,879.7000 BRL |
340,000.0000 BRL |
351,895.2000 BRL |
343,641.4000 BRL |
| 2024-03-08 |
342,266.3304 BRL |
0.3339 BTC |
337,119.7000 BRL |
327,700.1000 BRL |
351,895.3000 BRL |
341,295.3000 BRL |
| 2024-03-07 |
331,705.6562 BRL |
0.0765 BTC |
330,000.0000 BRL |
321,158.3000 BRL |
340,000.0000 BRL |
333,570.6000 BRL |
| 2024-03-06 |
333,783.2024 BRL |
0.1867 BTC |
321,939.9000 BRL |
320,321.1000 BRL |
351,327.5000 BRL |
341,867.4000 BRL |
| 2024-03-05 |
334,602.2328 BRL |
0.3145 BTC |
351,828.0000 BRL |
293,366.1000 BRL |
351,895.3000 BRL |
329,824.7000 BRL |
| 2024-03-04 |
329,879.3239 BRL |
0.6623 BTC |
318,000.0000 BRL |
315,000.0000 BRL |
344,588.4000 BRL |
334,679.7000 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 |
311,413.0726 BRL |
0.1237 BTC |
313,417.1000 BRL |
307,675.5000 BRL |
318,999.9000 BRL |
318,999.9000 BRL |
| 2024-03-01 |
311,477.2693 BRL |
0.0808 BTC |
307,962.1000 BRL |
307,900.0000 BRL |
316,236.1000 BRL |
311,622.6000 BRL |
| 2024-02-29 |
316,824.9463 BRL |
0.4344 BTC |
310,721.3000 BRL |
303,441.8000 BRL |
323,520.7000 BRL |
308,378.9000 BRL |
| 2024-02-28 |
303,651.6526 BRL |
1.7633 BTC |
282,369.0000 BRL |
282,369.0000 BRL |
323,395.4000 BRL |
303,680.7000 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 |
260,624.7860 BRL |
0.6017 BTC |
260,130.0000 BRL |
255,115.6000 BRL |
276,254.3000 BRL |
276,254.3000 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 |
257,261.8417 BRL |
0.5005 BTC |
258,990.3000 BRL |
254,226.2000 BRL |
263,547.2000 BRL |
262,896.0000 BRL |
| 2024-02-22 |
257,485.8026 BRL |
0.0210 BTC |
264,687.3000 BRL |
254,485.0000 BRL |
264,687.3000 BRL |
255,484.1000 BRL |
| 2024-02-21 |
256,417.0094 BRL |
0.0717 BTC |
261,143.4000 BRL |
252,523.1000 BRL |
264,084.7000 BRL |
253,683.1000 BRL |
| 2024-02-20 |
256,950.3470 BRL |
0.1454 BTC |
262,000.0000 BRL |
253,872.2000 BRL |
265,000.0000 BRL |
264,352.2000 BRL |
| 2024-02-19 |
261,991.0454 BRL |
0.3117 BTC |
264,999.8000 BRL |
258,711.4000 BRL |
265,000.0000 BRL |
262,000.0000 BRL |
| 2024-02-18 |
261,536.2394 BRL |
0.0841 BTC |
261,473.0000 BRL |
257,400.0000 BRL |
264,253.8000 BRL |
263,226.2000 BRL |
| 2024-02-17 |
257,424.6032 BRL |
0.1496 BTC |
262,189.3000 BRL |
253,865.7000 BRL |
265,425.7000 BRL |
256,065.8000 BRL |
| 2024-02-16 |
264,261.3840 BRL |
0.1923 BTC |
264,000.0000 BRL |
258,523.2000 BRL |
269,987.3000 BRL |
265,421.8000 BRL |
| 2024-02-15 |
265,532.9348 BRL |
0.2614 BTC |
265,995.7000 BRL |
259,084.7000 BRL |
271,141.8000 BRL |
259,084.8000 BRL |
| 2024-02-14 |
258,013.2421 BRL |
0.0614 BTC |
249,248.4000 BRL |
245,626.3000 BRL |
266,572.7000 BRL |
256,229.9000 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 |
248,754.5035 BRL |
0.0724 BTC |
244,030.2000 BRL |
238,699.6000 BRL |
252,999.9000 BRL |
252,000.0000 BRL |
| 2024-02-11 |
242,936.0392 BRL |
0.0022 BTC |
240,223.2000 BRL |
240,223.2000 BRL |
244,987.1000 BRL |
244,810.5000 BRL |
| 2024-02-10 |
238,273.1914 BRL |
0.0887 BTC |
234,771.6000 BRL |
234,771.6000 BRL |
241,999.6000 BRL |
239,280.6000 BRL |
| 2024-02-09 |
236,552.1552 BRL |
0.1970 BTC |
229,676.1000 BRL |
229,676.1000 BRL |
242,621.3000 BRL |
238,199.4000 BRL |