Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-31 |
144,893.7208 BRL |
0.3121 BTC |
143,678.6000 BRL |
141,785.5000 BRL |
146,304.1000 BRL |
144,723.2000 BRL |
| 2023-03-30 |
147,689.5116 BRL |
0.5395 BTC |
146,827.9000 BRL |
141,780.3000 BRL |
150,198.1000 BRL |
143,171.6000 BRL |
| 2023-03-29 |
146,050.1342 BRL |
0.4297 BTC |
141,692.2000 BRL |
141,646.7000 BRL |
148,028.9000 BRL |
146,827.9000 BRL |
| 2023-03-28 |
140,158.0242 BRL |
0.6566 BTC |
142,407.2000 BRL |
138,867.5000 BRL |
142,407.2000 BRL |
141,171.2000 BRL |
| 2023-03-27 |
144,395.5749 BRL |
0.2425 BTC |
146,402.9000 BRL |
140,636.6000 BRL |
148,028.9000 BRL |
141,996.9000 BRL |
| 2023-03-26 |
146,883.6458 BRL |
0.1780 BTC |
145,297.2000 BRL |
144,768.8000 BRL |
148,762.2000 BRL |
148,609.1000 BRL |
| 2023-03-25 |
145,116.0335 BRL |
0.2322 BTC |
144,847.9000 BRL |
143,310.8000 BRL |
146,885.0000 BRL |
144,703.5000 BRL |
| 2023-03-24 |
147,728.1590 BRL |
0.4045 BTC |
149,231.6000 BRL |
143,827.3000 BRL |
151,850.5000 BRL |
145,389.9000 BRL |
| 2023-03-23 |
146,890.4927 BRL |
0.6940 BTC |
143,756.2000 BRL |
143,000.0000 BRL |
152,200.7000 BRL |
149,296.0000 BRL |
| 2023-03-22 |
148,451.8443 BRL |
0.5541 BTC |
147,854.4000 BRL |
139,483.8000 BRL |
152,557.6000 BRL |
143,858.1000 BRL |
| 2023-03-21 |
147,079.8822 BRL |
0.2561 BTC |
146,197.1000 BRL |
144,977.2000 BRL |
149,966.8000 BRL |
148,433.0000 BRL |
| 2023-03-20 |
143,782.6422 BRL |
1.0160 BTC |
148,172.1000 BRL |
142,485.2000 BRL |
149,350.1000 BRL |
146,195.2000 BRL |
| 2023-03-19 |
145,011.2831 BRL |
0.2477 BTC |
140,876.7000 BRL |
140,876.7000 BRL |
149,662.6000 BRL |
148,499.7000 BRL |
| 2023-03-18 |
144,844.4429 BRL |
0.5915 BTC |
143,395.9000 BRL |
141,295.4000 BRL |
145,580.3000 BRL |
142,598.4000 BRL |
| 2023-03-17 |
137,009.5738 BRL |
0.2539 BTC |
133,190.0000 BRL |
133,190.0000 BRL |
146,655.9000 BRL |
145,339.6000 BRL |
| 2023-03-16 |
128,933.1967 BRL |
0.9289 BTC |
128,222.3000 BRL |
126,587.2000 BRL |
132,180.3000 BRL |
131,749.4000 BRL |
| 2023-03-15 |
129,628.3342 BRL |
0.6449 BTC |
129,213.7000 BRL |
127,562.4000 BRL |
132,052.8000 BRL |
128,844.3000 BRL |
| 2023-03-14 |
130,996.0383 BRL |
1.8236 BTC |
125,440.2000 BRL |
125,084.6000 BRL |
136,576.3000 BRL |
129,755.2000 BRL |
| 2023-03-13 |
120,814.9127 BRL |
1.2679 BTC |
114,265.2000 BRL |
112,369.0000 BRL |
127,135.5000 BRL |
124,697.7000 BRL |
| 2023-03-12 |
107,650.5277 BRL |
0.6631 BTC |
103,990.7000 BRL |
103,358.6000 BRL |
113,208.1000 BRL |
113,208.1000 BRL |
| 2023-03-11 |
104,658.3020 BRL |
3.6405 BTC |
105,181.0000 BRL |
103,076.8000 BRL |
107,890.4000 BRL |
104,043.2000 BRL |
| 2023-03-10 |
103,745.0002 BRL |
0.8491 BTC |
104,986.8000 BRL |
101,160.1000 BRL |
105,793.9000 BRL |
105,029.4000 BRL |
| 2023-03-09 |
109,779.2812 BRL |
1.3716 BTC |
112,426.9000 BRL |
104,204.2000 BRL |
112,762.8000 BRL |
105,193.2000 BRL |
| 2023-03-08 |
113,284.5548 BRL |
0.7769 BTC |
115,705.2000 BRL |
111,360.6000 BRL |
115,705.2000 BRL |
112,325.2000 BRL |
| 2023-03-07 |
115,446.8071 BRL |
1.1880 BTC |
115,314.6000 BRL |
111,126.5000 BRL |
116,650.2000 BRL |
114,887.2000 BRL |
| 2023-03-06 |
116,198.1064 BRL |
0.7391 BTC |
116,813.9000 BRL |
114,082.8000 BRL |
117,239.7000 BRL |
116,312.8000 BRL |
| 2023-03-05 |
117,046.3907 BRL |
0.3021 BTC |
116,406.9000 BRL |
115,800.9000 BRL |
118,157.2000 BRL |
116,822.9000 BRL |
| 2023-03-04 |
115,996.4175 BRL |
0.0682 BTC |
115,996.2000 BRL |
115,000.1000 BRL |
117,282.0000 BRL |
116,398.9000 BRL |
| 2023-03-03 |
116,665.8548 BRL |
1.9277 BTC |
121,500.5000 BRL |
110,358.5000 BRL |
121,532.1000 BRL |
115,749.9000 BRL |
| 2023-03-02 |
121,445.0734 BRL |
4.0709 BTC |
123,522.3000 BRL |
120,379.3000 BRL |
123,522.3000 BRL |
121,500.6000 BRL |
| 2023-03-01 |
121,332.0887 BRL |
1.5531 BTC |
120,744.2000 BRL |
117,466.6000 BRL |
124,260.0000 BRL |
122,118.8000 BRL |
| 2023-02-28 |
120,720.7326 BRL |
1.0433 BTC |
121,150.5000 BRL |
110,937.3000 BRL |
123,256.4000 BRL |
120,696.7000 BRL |
| 2023-02-27 |
121,168.5843 BRL |
0.4076 BTC |
121,259.8000 BRL |
119,567.1000 BRL |
123,291.9000 BRL |
121,139.2000 BRL |
| 2023-02-26 |
119,936.2538 BRL |
2.3297 BTC |
119,753.5000 BRL |
118,089.1000 BRL |
122,180.0000 BRL |
121,697.8000 BRL |
| 2023-02-25 |
119,162.9114 BRL |
0.9750 BTC |
119,973.1000 BRL |
117,237.6000 BRL |
120,954.0000 BRL |
119,830.5000 BRL |
| 2023-02-24 |
119,411.5120 BRL |
0.4974 BTC |
122,383.7000 BRL |
110,605.7000 BRL |
123,585.4000 BRL |
119,997.5000 BRL |
| 2023-02-23 |
123,740.4841 BRL |
1.3404 BTC |
125,196.5000 BRL |
119,175.0000 BRL |
126,443.6000 BRL |
121,987.5000 BRL |
| 2023-02-22 |
123,898.5100 BRL |
0.7947 BTC |
126,124.4000 BRL |
121,422.2000 BRL |
126,124.4000 BRL |
121,862.3000 BRL |
| 2023-02-21 |
127,277.5964 BRL |
0.2953 BTC |
127,577.0000 BRL |
123,041.7000 BRL |
128,967.6000 BRL |
125,904.8000 BRL |
| 2023-02-20 |
125,952.0890 BRL |
0.5653 BTC |
126,169.2000 BRL |
123,972.9000 BRL |
129,287.2000 BRL |
127,462.4000 BRL |
| 2023-02-19 |
127,546.2381 BRL |
0.3703 BTC |
127,669.2000 BRL |
125,423.2000 BRL |
129,649.3000 BRL |
125,735.4000 BRL |
| 2023-02-18 |
127,055.3256 BRL |
0.0500 BTC |
126,909.1000 BRL |
124,943.2000 BRL |
128,803.8000 BRL |
128,045.3000 BRL |
| 2023-02-17 |
121,748.5358 BRL |
0.6990 BTC |
121,519.0000 BRL |
112,008.7000 BRL |
129,177.4000 BRL |
127,873.3000 BRL |
| 2023-02-16 |
125,944.2879 BRL |
0.9598 BTC |
126,788.6000 BRL |
113,484.3000 BRL |
129,583.4000 BRL |
122,451.0000 BRL |
| 2023-02-15 |
117,630.9671 BRL |
0.3689 BTC |
114,508.6000 BRL |
110,744.7000 BRL |
125,270.2000 BRL |
124,945.7000 BRL |
| 2023-02-14 |
113,262.7775 BRL |
1.4004 BTC |
111,043.8000 BRL |
106,083.7000 BRL |
116,068.0000 BRL |
114,637.5000 BRL |
| 2023-02-13 |
111,687.0208 BRL |
3.2600 BTC |
113,741.2000 BRL |
106,083.6000 BRL |
114,070.6000 BRL |
111,043.8000 BRL |
| 2023-02-12 |
113,662.5025 BRL |
2.7043 BTC |
113,982.8000 BRL |
107,762.1000 BRL |
115,559.9000 BRL |
112,569.6000 BRL |
| 2023-02-11 |
112,795.9725 BRL |
1.8813 BTC |
112,386.0000 BRL |
111,468.3000 BRL |
114,069.1000 BRL |
113,892.7000 BRL |
| 2023-02-10 |
110,356.1775 BRL |
1.6034 BTC |
113,247.8000 BRL |
106,091.1000 BRL |
115,452.5000 BRL |
112,431.7000 BRL |