Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-04 |
150,246.1684 BRL |
0.2149 BTC |
150,255.9000 BRL |
148,733.7000 BRL |
151,680.8000 BRL |
150,421.1000 BRL |
| 2023-07-03 |
149,073.6399 BRL |
0.4313 BTC |
148,000.0000 BRL |
147,370.0000 BRL |
152,086.1000 BRL |
150,322.0000 BRL |
| 2023-07-02 |
146,306.7669 BRL |
0.1913 BTC |
148,047.6000 BRL |
143,242.5000 BRL |
148,175.1000 BRL |
148,175.1000 BRL |
| 2023-07-01 |
147,676.5463 BRL |
0.0453 BTC |
147,061.5000 BRL |
146,951.0000 BRL |
148,982.3000 BRL |
147,487.4000 BRL |
| 2023-06-30 |
147,684.3776 BRL |
0.5388 BTC |
148,590.5000 BRL |
144,980.6000 BRL |
152,200.5000 BRL |
148,175.1000 BRL |
| 2023-06-29 |
149,381.5932 BRL |
0.5558 BTC |
146,866.9000 BRL |
146,866.7000 BRL |
150,513.8000 BRL |
148,984.5000 BRL |
| 2023-06-28 |
147,670.8982 BRL |
0.6102 BTC |
148,640.8000 BRL |
143,000.0000 BRL |
150,738.0000 BRL |
147,638.4000 BRL |
| 2023-06-27 |
147,949.2001 BRL |
0.5439 BTC |
144,978.0000 BRL |
144,348.7000 BRL |
150,412.5000 BRL |
148,039.8000 BRL |
| 2023-06-26 |
146,651.3455 BRL |
0.4709 BTC |
146,405.5000 BRL |
144,000.2000 BRL |
149,000.0000 BRL |
147,478.8000 BRL |
| 2023-06-25 |
146,940.5904 BRL |
0.2360 BTC |
146,996.0000 BRL |
145,645.5000 BRL |
149,060.7000 BRL |
147,377.4000 BRL |
| 2023-06-24 |
147,493.6086 BRL |
0.1604 BTC |
147,660.6000 BRL |
145,952.1000 BRL |
149,532.0000 BRL |
147,038.3000 BRL |
| 2023-06-23 |
147,566.6966 BRL |
0.8333 BTC |
143,970.9000 BRL |
142,408.5000 BRL |
155,108.7000 BRL |
148,602.6000 BRL |
| 2023-06-22 |
144,422.4593 BRL |
0.6085 BTC |
142,493.3000 BRL |
141,242.1000 BRL |
146,578.4000 BRL |
144,920.3000 BRL |
| 2023-06-21 |
143,327.9838 BRL |
0.7192 BTC |
135,990.4000 BRL |
135,990.4000 BRL |
146,570.1000 BRL |
145,024.3000 BRL |
| 2023-06-20 |
132,710.6236 BRL |
0.8444 BTC |
128,045.3000 BRL |
128,045.0000 BRL |
140,000.0000 BRL |
135,613.5000 BRL |
| 2023-06-19 |
128,327.8644 BRL |
0.9001 BTC |
128,303.0000 BRL |
126,176.0000 BRL |
130,000.0000 BRL |
127,499.2000 BRL |
| 2023-06-18 |
129,290.5411 BRL |
0.2119 BTC |
129,432.3000 BRL |
128,080.5000 BRL |
130,939.2000 BRL |
128,721.7000 BRL |
| 2023-06-17 |
129,273.3949 BRL |
0.2615 BTC |
128,717.3000 BRL |
127,442.5000 BRL |
130,664.6000 BRL |
128,775.3000 BRL |
| 2023-06-16 |
127,799.1597 BRL |
0.8202 BTC |
124,065.0000 BRL |
122,451.6000 BRL |
136,355.0000 BRL |
128,082.2000 BRL |
| 2023-06-15 |
121,707.1591 BRL |
0.6236 BTC |
121,298.1000 BRL |
120,094.7000 BRL |
124,249.3000 BRL |
122,425.6000 BRL |
| 2023-06-14 |
127,388.0704 BRL |
1.7170 BTC |
127,303.6000 BRL |
120,527.2000 BRL |
130,600.0000 BRL |
120,527.2000 BRL |
| 2023-06-13 |
127,438.8843 BRL |
0.3137 BTC |
127,126.1000 BRL |
126,490.5000 BRL |
128,999.5000 BRL |
127,137.1000 BRL |
| 2023-06-12 |
128,464.5298 BRL |
0.5542 BTC |
129,017.3000 BRL |
126,500.0000 BRL |
131,557.3000 BRL |
127,117.0000 BRL |
| 2023-06-11 |
129,105.4785 BRL |
0.4937 BTC |
128,742.0000 BRL |
126,005.1000 BRL |
130,013.0000 BRL |
128,721.3000 BRL |
| 2023-06-10 |
128,666.4336 BRL |
0.5677 BTC |
131,815.4000 BRL |
126,005.2000 BRL |
132,260.4000 BRL |
127,772.8000 BRL |
| 2023-06-09 |
130,713.0731 BRL |
0.3929 BTC |
132,305.1000 BRL |
126,614.5000 BRL |
132,967.4000 BRL |
131,693.7000 BRL |
| 2023-06-08 |
131,656.7620 BRL |
0.3113 BTC |
130,834.5000 BRL |
130,337.8000 BRL |
132,967.5000 BRL |
132,029.4000 BRL |
| 2023-06-07 |
131,795.6596 BRL |
0.2701 BTC |
135,149.9000 BRL |
129,540.5000 BRL |
135,551.7000 BRL |
129,579.1000 BRL |
| 2023-06-06 |
129,609.1952 BRL |
0.5234 BTC |
128,399.8000 BRL |
127,123.7000 BRL |
134,622.3000 BRL |
134,302.1000 BRL |
| 2023-06-05 |
132,246.1512 BRL |
0.6143 BTC |
136,577.3000 BRL |
126,924.2000 BRL |
136,629.6000 BRL |
128,399.5000 BRL |
| 2023-06-04 |
136,380.3681 BRL |
0.0992 BTC |
135,860.1000 BRL |
135,213.5000 BRL |
137,368.3000 BRL |
136,286.3000 BRL |
| 2023-06-03 |
136,112.5545 BRL |
0.4854 BTC |
136,808.2000 BRL |
135,211.6000 BRL |
137,999.9000 BRL |
136,132.2000 BRL |
| 2023-06-02 |
135,587.1437 BRL |
0.5139 BTC |
135,000.0000 BRL |
134,000.0000 BRL |
137,920.7000 BRL |
135,211.6000 BRL |
| 2023-06-01 |
136,721.0403 BRL |
0.3422 BTC |
139,559.4000 BRL |
135,000.1000 BRL |
139,559.4000 BRL |
135,211.6000 BRL |
| 2023-05-31 |
139,047.5544 BRL |
0.5332 BTC |
140,670.4000 BRL |
137,007.1000 BRL |
141,043.2000 BRL |
138,097.2000 BRL |
| 2023-05-30 |
141,172.1397 BRL |
0.2082 BTC |
140,294.6000 BRL |
139,386.2000 BRL |
143,289.1000 BRL |
141,041.5000 BRL |
| 2023-05-29 |
140,483.5415 BRL |
0.3480 BTC |
141,842.2000 BRL |
138,825.3000 BRL |
142,986.3000 BRL |
139,562.1000 BRL |
| 2023-05-28 |
137,400.1451 BRL |
0.6693 BTC |
134,855.8000 BRL |
134,323.9000 BRL |
141,840.7000 BRL |
141,840.7000 BRL |
| 2023-05-27 |
134,504.0169 BRL |
0.2074 BTC |
133,792.7000 BRL |
133,792.7000 BRL |
135,211.5000 BRL |
134,502.1000 BRL |
| 2023-05-26 |
134,247.8072 BRL |
0.3695 BTC |
133,794.5000 BRL |
132,388.7000 BRL |
136,645.6000 BRL |
134,500.5000 BRL |
| 2023-05-25 |
131,946.2911 BRL |
0.2555 BTC |
131,831.0000 BRL |
130,000.1000 BRL |
133,792.7000 BRL |
133,544.4000 BRL |
| 2023-05-24 |
134,240.6264 BRL |
0.5387 BTC |
136,452.5000 BRL |
130,002.7000 BRL |
137,154.2000 BRL |
131,925.4000 BRL |
| 2023-05-23 |
136,599.1660 BRL |
0.2829 BTC |
134,708.6000 BRL |
134,361.9000 BRL |
137,852.3000 BRL |
136,452.5000 BRL |
| 2023-05-22 |
134,505.7662 BRL |
0.4081 BTC |
135,052.5000 BRL |
133,600.0000 BRL |
135,750.8000 BRL |
135,055.9000 BRL |
| 2023-05-21 |
133,669.6963 BRL |
0.6148 BTC |
135,750.8000 BRL |
130,166.5000 BRL |
136,450.7000 BRL |
133,674.4000 BRL |
| 2023-05-20 |
135,197.8939 BRL |
0.0741 BTC |
134,317.6000 BRL |
134,112.5000 BRL |
136,452.2000 BRL |
136,452.2000 BRL |
| 2023-05-19 |
134,891.8578 BRL |
0.9906 BTC |
134,197.9000 BRL |
132,661.4000 BRL |
139,038.9000 BRL |
135,868.7000 BRL |
| 2023-05-18 |
135,829.2756 BRL |
0.6082 BTC |
136,606.3000 BRL |
132,137.8000 BRL |
138,532.3000 BRL |
134,305.2000 BRL |
| 2023-05-17 |
136,298.2704 BRL |
0.5949 BTC |
134,305.0000 BRL |
132,130.2000 BRL |
141,056.7000 BRL |
136,726.0000 BRL |
| 2023-05-16 |
133,992.0711 BRL |
0.6763 BTC |
134,000.0000 BRL |
132,489.2000 BRL |
135,745.1000 BRL |
134,358.0000 BRL |