Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
490,872.2374 BRL |
0.0199 BTC |
493,634.2000 BRL |
488,004.8000 BRL |
494,383.4000 BRL |
494,084.1000 BRL |
| 2025-12-19 |
478,099.3495 BRL |
0.0271 BTC |
477,431.1000 BRL |
477,431.1000 BRL |
485,033.5000 BRL |
485,033.5000 BRL |
| 2025-12-18 |
479,921.6251 BRL |
0.0731 BTC |
476,502.8000 BRL |
471,703.1000 BRL |
496,723.0000 BRL |
471,703.1000 BRL |
| 2025-12-17 |
488,161.2772 BRL |
0.0309 BTC |
486,220.4000 BRL |
474,667.5000 BRL |
491,598.0000 BRL |
491,598.0000 BRL |
| 2025-12-16 |
475,189.1428 BRL |
0.0089 BTC |
468,953.5000 BRL |
466,833.4000 BRL |
481,702.0000 BRL |
477,024.5000 BRL |
| 2025-12-15 |
472,340.1150 BRL |
0.3692 BTC |
478,452.8000 BRL |
462,672.4000 BRL |
489,179.6000 BRL |
463,839.4000 BRL |
| 2025-12-14 |
487,894.2203 BRL |
0.0018 BTC |
492,866.9000 BRL |
484,452.6000 BRL |
492,866.9000 BRL |
490,670.1000 BRL |
| 2025-12-13 |
485,450.1592 BRL |
0.0058 BTC |
493,093.0000 BRL |
484,465.1000 BRL |
495,015.0000 BRL |
493,341.7000 BRL |
| 2025-12-12 |
487,936.7665 BRL |
0.0251 BTC |
496,702.5000 BRL |
484,452.6000 BRL |
502,560.8000 BRL |
494,072.3000 BRL |
| 2025-12-11 |
495,467.5499 BRL |
0.0961 BTC |
502,000.7000 BRL |
484,640.0000 BRL |
502,255.4000 BRL |
500,788.6000 BRL |
| 2025-12-10 |
504,471.8683 BRL |
0.0014 BTC |
499,699.1000 BRL |
497,779.2000 BRL |
511,137.6000 BRL |
511,137.6000 BRL |
| 2025-12-09 |
501,681.6998 BRL |
0.0127 BTC |
499,091.4000 BRL |
486,779.5000 BRL |
505,371.4000 BRL |
505,371.4000 BRL |
| 2025-12-08 |
496,541.0495 BRL |
0.0030 BTC |
494,241.5000 BRL |
494,241.5000 BRL |
504,354.4000 BRL |
495,001.7000 BRL |
| 2025-12-07 |
489,457.7066 BRL |
0.0096 BTC |
485,188.0000 BRL |
482,012.9000 BRL |
494,217.9000 BRL |
482,012.9000 BRL |
| 2025-12-06 |
490,678.4425 BRL |
0.0020 BTC |
485,940.9000 BRL |
485,049.1000 BRL |
493,856.5000 BRL |
485,049.1000 BRL |
| 2025-12-05 |
494,255.2191 BRL |
0.0556 BTC |
497,044.5000 BRL |
477,575.3000 BRL |
500,546.8000 BRL |
484,156.4000 BRL |
| 2025-12-04 |
492,199.1045 BRL |
0.0081 BTC |
495,522.1000 BRL |
488,055.8000 BRL |
499,024.4000 BRL |
488,055.8000 BRL |
| 2025-12-03 |
487,109.4870 BRL |
0.0027 BTC |
491,497.1000 BRL |
484,369.5000 BRL |
494,453.8000 BRL |
494,453.8000 BRL |
| 2025-12-02 |
475,660.7661 BRL |
0.0094 BTC |
467,305.0000 BRL |
465,311.7000 BRL |
486,131.8000 BRL |
486,131.8000 BRL |
| 2025-12-01 |
469,928.6635 BRL |
0.1147 BTC |
477,000.2000 BRL |
453,710.0000 BRL |
480,455.7000 BRL |
454,516.8000 BRL |
| 2025-11-30 |
488,472.1271 BRL |
0.0025 BTC |
490,924.2000 BRL |
487,254.8000 BRL |
491,977.2000 BRL |
487,254.8000 BRL |
| 2025-11-29 |
488,059.3382 BRL |
0.0040 BTC |
489,955.7000 BRL |
484,684.1000 BRL |
490,060.2000 BRL |
489,974.6000 BRL |
| 2025-11-28 |
490,086.0606 BRL |
0.0372 BTC |
486,006.8000 BRL |
486,006.8000 BRL |
498,227.0000 BRL |
486,800.5000 BRL |
| 2025-11-27 |
490,321.4591 BRL |
0.0743 BTC |
487,949.0000 BRL |
483,480.4000 BRL |
492,555.5000 BRL |
492,200.0000 BRL |
| 2025-11-26 |
467,479.1825 BRL |
0.0751 BTC |
470,610.4000 BRL |
465,254.8000 BRL |
475,614.8000 BRL |
466,895.1000 BRL |
| 2025-11-25 |
468,685.7479 BRL |
0.0626 BTC |
476,525.7000 BRL |
465,296.2000 BRL |
476,525.7000 BRL |
471,280.5000 BRL |
| 2025-11-24 |
469,229.3367 BRL |
0.0312 BTC |
471,145.4000 BRL |
464,483.9000 BRL |
473,119.5000 BRL |
465,558.2000 BRL |
| 2025-11-23 |
471,896.6059 BRL |
0.1276 BTC |
468,872.6000 BRL |
465,033.6000 BRL |
482,509.3000 BRL |
475,624.9000 BRL |
| 2025-11-22 |
458,401.6042 BRL |
0.0174 BTC |
458,574.3000 BRL |
453,363.5000 BRL |
462,749.2000 BRL |
454,591.2000 BRL |
| 2025-11-21 |
442,280.2340 BRL |
0.4577 BTC |
465,715.7000 BRL |
438,999.9000 BRL |
469,648.8000 BRL |
439,000.0000 BRL |
| 2025-11-20 |
487,930.4558 BRL |
0.0015 BTC |
490,420.5000 BRL |
482,710.2000 BRL |
492,439.8000 BRL |
482,710.2000 BRL |
| 2025-11-19 |
491,015.4926 BRL |
0.0011 BTC |
499,084.0000 BRL |
486,537.0000 BRL |
499,084.0000 BRL |
486,537.0000 BRL |
| 2025-11-18 |
493,572.1004 BRL |
0.0540 BTC |
492,866.7000 BRL |
477,152.8000 BRL |
502,034.3000 BRL |
492,285.7000 BRL |
| 2025-11-17 |
499,427.0090 BRL |
0.0159 BTC |
505,929.4000 BRL |
491,995.3000 BRL |
505,929.4000 BRL |
496,439.0000 BRL |
| 2025-11-16 |
507,059.6686 BRL |
0.0057 BTC |
509,821.1000 BRL |
500,775.1000 BRL |
515,480.4000 BRL |
507,911.5000 BRL |
| 2025-11-15 |
509,404.2349 BRL |
0.0109 BTC |
504,431.3000 BRL |
504,431.3000 BRL |
516,535.7000 BRL |
512,452.0000 BRL |
| 2025-11-14 |
513,365.7178 BRL |
0.1371 BTC |
524,155.7000 BRL |
506,684.9000 BRL |
531,014.3000 BRL |
511,893.9000 BRL |
| 2025-11-13 |
542,066.7384 BRL |
0.0323 BTC |
538,785.0000 BRL |
535,000.0000 BRL |
546,488.9000 BRL |
539,847.8000 BRL |
| 2025-11-12 |
544,429.5264 BRL |
0.0078 BTC |
549,108.7000 BRL |
542,594.1000 BRL |
558,730.3000 BRL |
558,730.3000 BRL |
| 2025-11-11 |
556,279.5649 BRL |
0.0342 BTC |
568,943.4000 BRL |
546,127.4000 BRL |
568,943.4000 BRL |
549,108.7000 BRL |
| 2025-11-10 |
563,109.3687 BRL |
0.0621 BTC |
562,374.5000 BRL |
557,127.2000 BRL |
572,570.7000 BRL |
557,160.4000 BRL |
| 2025-11-09 |
553,541.5548 BRL |
0.0017 BTC |
540,469.6000 BRL |
540,469.6000 BRL |
560,822.7000 BRL |
559,748.4000 BRL |
| 2025-11-08 |
550,214.2552 BRL |
0.0552 BTC |
558,155.0000 BRL |
543,620.2000 BRL |
558,155.0000 BRL |
545,815.5000 BRL |
| 2025-11-07 |
545,894.2284 BRL |
0.0059 BTC |
548,878.8000 BRL |
543,630.8000 BRL |
548,878.8000 BRL |
546,344.2000 BRL |
| 2025-11-06 |
555,840.5651 BRL |
0.0127 BTC |
558,129.1000 BRL |
542,842.2000 BRL |
559,342.5000 BRL |
542,842.2000 BRL |
| 2025-11-05 |
550,453.5311 BRL |
0.0143 BTC |
545,522.0000 BRL |
538,825.0000 BRL |
554,839.9000 BRL |
554,830.0000 BRL |
| 2025-11-04 |
555,259.8405 BRL |
0.0783 BTC |
575,055.3000 BRL |
537,700.7000 BRL |
582,441.6000 BRL |
550,017.0000 BRL |
| 2025-11-03 |
571,916.6820 BRL |
0.0118 BTC |
593,761.5000 BRL |
570,000.0000 BRL |
596,364.8000 BRL |
570,000.0000 BRL |
| 2025-11-02 |
593,825.5589 BRL |
0.0011 BTC |
601,243.6000 BRL |
589,826.8000 BRL |
601,243.6000 BRL |
589,826.8000 BRL |
| 2025-11-01 |
588,783.6995 BRL |
0.0019 BTC |
587,496.2000 BRL |
587,496.2000 BRL |
597,727.4000 BRL |
596,875.1000 BRL |