Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
133,703.3861 BRL |
0.6603 BTC |
135,750.8000 BRL |
130,166.5000 BRL |
136,450.7000 BRL |
134,361.9000 BRL |
| 2023-05-20 |
135,624.3172 BRL |
0.2239 BTC |
134,317.6000 BRL |
134,112.5000 BRL |
136,452.4000 BRL |
135,751.2000 BRL |
| 2023-05-19 |
134,926.8088 BRL |
1.0274 BTC |
134,197.9000 BRL |
132,661.4000 BRL |
139,038.9000 BRL |
135,868.7000 BRL |
| 2023-05-18 |
135,678.5903 BRL |
0.6748 BTC |
136,606.3000 BRL |
132,137.8000 BRL |
138,532.3000 BRL |
134,196.8000 BRL |
| 2023-05-17 |
136,302.4779 BRL |
0.6039 BTC |
134,305.0000 BRL |
132,130.2000 BRL |
141,056.7000 BRL |
137,701.7000 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 |
| 2023-05-15 |
135,711.8686 BRL |
0.3149 BTC |
135,094.4000 BRL |
133,639.5000 BRL |
138,228.2000 BRL |
135,681.4000 BRL |
| 2023-05-14 |
133,611.8703 BRL |
0.5778 BTC |
133,465.1000 BRL |
132,837.1000 BRL |
135,708.7000 BRL |
134,784.2000 BRL |
| 2023-05-13 |
133,805.7626 BRL |
1.4580 BTC |
133,403.1000 BRL |
131,834.4000 BRL |
135,907.8000 BRL |
133,541.0000 BRL |
| 2023-05-12 |
132,742.5720 BRL |
0.6911 BTC |
135,179.2000 BRL |
129,657.4000 BRL |
136,159.5000 BRL |
133,401.9000 BRL |
| 2023-05-11 |
137,174.0664 BRL |
2.4416 BTC |
138,009.8000 BRL |
134,129.5000 BRL |
139,699.1000 BRL |
135,218.2000 BRL |
| 2023-05-10 |
138,897.9121 BRL |
1.1957 BTC |
139,086.7000 BRL |
135,075.3000 BRL |
142,840.5000 BRL |
138,054.6000 BRL |
| 2023-05-09 |
137,919.0515 BRL |
0.9106 BTC |
139,136.4000 BRL |
135,879.5000 BRL |
140,082.8000 BRL |
137,787.1000 BRL |
| 2023-05-08 |
139,577.4703 BRL |
1.2870 BTC |
142,379.1000 BRL |
136,885.5000 BRL |
143,538.0000 BRL |
139,169.4000 BRL |
| 2023-05-07 |
144,317.2502 BRL |
0.1874 BTC |
143,865.6000 BRL |
142,744.3000 BRL |
145,924.5000 BRL |
143,130.0000 BRL |
| 2023-05-06 |
145,238.3432 BRL |
0.4649 BTC |
147,111.4000 BRL |
142,335.8000 BRL |
147,762.6000 BRL |
143,865.6000 BRL |
| 2023-05-05 |
146,364.2104 BRL |
0.8190 BTC |
144,028.8000 BRL |
143,954.2000 BRL |
147,798.6000 BRL |
147,611.5000 BRL |
| 2023-05-04 |
144,638.5025 BRL |
1.2266 BTC |
144,172.2000 BRL |
142,728.2000 BRL |
146,377.0000 BRL |
143,457.3000 BRL |
| 2023-05-03 |
143,820.8357 BRL |
0.0696 BTC |
145,265.1000 BRL |
141,003.2000 BRL |
146,267.1000 BRL |
143,896.6000 BRL |
| 2023-05-02 |
143,977.6356 BRL |
0.2499 BTC |
140,956.6000 BRL |
140,001.6000 BRL |
145,860.2000 BRL |
145,295.1000 BRL |
| 2023-05-01 |
142,929.5358 BRL |
0.7734 BTC |
146,898.2000 BRL |
140,261.4000 BRL |
146,898.2000 BRL |
141,290.2000 BRL |
| 2023-04-30 |
148,315.9917 BRL |
0.2669 BTC |
146,825.6000 BRL |
145,039.3000 BRL |
150,044.9000 BRL |
147,440.5000 BRL |
| 2023-04-29 |
147,025.2882 BRL |
0.4191 BTC |
146,740.2000 BRL |
144,202.8000 BRL |
147,929.1000 BRL |
146,045.7000 BRL |
| 2023-04-28 |
144,786.3559 BRL |
1.0929 BTC |
146,590.9000 BRL |
140,243.8000 BRL |
148,125.3000 BRL |
146,817.3000 BRL |
| 2023-04-27 |
147,197.8579 BRL |
0.8458 BTC |
144,276.5000 BRL |
144,276.5000 BRL |
149,568.7000 BRL |
146,613.6000 BRL |
| 2023-04-26 |
145,346.9242 BRL |
1.0386 BTC |
143,615.0000 BRL |
139,560.9000 BRL |
151,791.1000 BRL |
143,814.3000 BRL |
| 2023-04-25 |
138,915.7998 BRL |
1.0364 BTC |
138,754.7000 BRL |
137,708.2000 BRL |
143,916.2000 BRL |
143,635.5000 BRL |
| 2023-04-24 |
139,994.3856 BRL |
0.9913 BTC |
140,995.5000 BRL |
137,907.2000 BRL |
142,153.1000 BRL |
139,886.7000 BRL |
| 2023-04-23 |
140,809.7268 BRL |
0.6662 BTC |
141,804.4000 BRL |
139,170.2000 BRL |
141,846.6000 BRL |
141,542.8000 BRL |
| 2023-04-22 |
140,198.9773 BRL |
1.1864 BTC |
139,358.8000 BRL |
138,205.8000 BRL |
142,936.5000 BRL |
141,896.4000 BRL |
| 2023-04-21 |
142,034.3711 BRL |
0.7427 BTC |
143,372.4000 BRL |
136,120.6000 BRL |
144,108.2000 BRL |
138,891.1000 BRL |
| 2023-04-20 |
145,194.7171 BRL |
1.5675 BTC |
146,769.0000 BRL |
141,902.4000 BRL |
157,465.7000 BRL |
143,459.1000 BRL |
| 2023-04-19 |
148,597.6150 BRL |
0.5192 BTC |
152,138.3000 BRL |
144,867.7000 BRL |
152,138.3000 BRL |
146,990.1000 BRL |
| 2023-04-18 |
150,058.6392 BRL |
0.5616 BTC |
146,008.6000 BRL |
144,745.6000 BRL |
152,132.3000 BRL |
150,296.7000 BRL |
| 2023-04-17 |
147,907.6329 BRL |
0.4103 BTC |
150,993.6000 BRL |
145,406.2000 BRL |
150,993.6000 BRL |
145,989.6000 BRL |
| 2023-04-16 |
150,574.6223 BRL |
0.6597 BTC |
150,772.8000 BRL |
149,708.0000 BRL |
151,984.1000 BRL |
149,722.6000 BRL |
| 2023-04-15 |
150,755.1358 BRL |
0.6138 BTC |
150,208.2000 BRL |
149,248.0000 BRL |
151,245.8000 BRL |
150,772.8000 BRL |
| 2023-04-14 |
151,463.8755 BRL |
0.6619 BTC |
150,367.4000 BRL |
148,355.9000 BRL |
152,985.7000 BRL |
150,444.1000 BRL |
| 2023-04-13 |
149,050.4774 BRL |
0.2761 BTC |
147,838.7000 BRL |
146,597.6000 BRL |
151,045.0000 BRL |
150,098.5000 BRL |
| 2023-04-12 |
150,024.8219 BRL |
0.9078 BTC |
151,194.1000 BRL |
146,260.7000 BRL |
152,463.6000 BRL |
147,838.7000 BRL |
| 2023-04-11 |
151,912.0238 BRL |
0.3815 BTC |
150,187.1000 BRL |
150,000.0000 BRL |
153,854.2000 BRL |
151,251.9000 BRL |
| 2023-04-10 |
145,684.3360 BRL |
0.3360 BTC |
144,092.0000 BRL |
142,366.4000 BRL |
151,188.7000 BRL |
150,148.6000 BRL |
| 2023-04-09 |
142,359.4494 BRL |
0.3040 BTC |
142,447.7000 BRL |
140,690.7000 BRL |
144,667.6000 BRL |
144,321.2000 BRL |
| 2023-04-08 |
142,099.0485 BRL |
0.0787 BTC |
142,217.1000 BRL |
140,501.1000 BRL |
142,963.6000 BRL |
140,828.4000 BRL |
| 2023-04-07 |
141,831.4019 BRL |
0.0930 BTC |
141,220.8000 BRL |
141,220.8000 BRL |
142,542.0000 BRL |
141,559.5000 BRL |
| 2023-04-06 |
141,725.9403 BRL |
0.3959 BTC |
141,385.3000 BRL |
140,352.6000 BRL |
143,519.8000 BRL |
141,140.7000 BRL |
| 2023-04-05 |
142,641.2594 BRL |
0.8084 BTC |
143,874.2000 BRL |
138,639.6000 BRL |
146,013.2000 BRL |
141,963.5000 BRL |
| 2023-04-04 |
143,220.7361 BRL |
0.0869 BTC |
141,461.2000 BRL |
141,368.4000 BRL |
144,427.5000 BRL |
143,364.9000 BRL |
| 2023-04-03 |
142,374.5727 BRL |
0.3022 BTC |
143,607.0000 BRL |
139,657.4000 BRL |
145,589.2000 BRL |
141,424.7000 BRL |
| 2023-04-02 |
144,049.2537 BRL |
0.2888 BTC |
144,836.6000 BRL |
142,170.9000 BRL |
145,938.9000 BRL |
143,719.1000 BRL |