Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-09 |
112,114.0956 BRL |
2.3879 BTC |
117,418.7000 BRL |
103,421.5000 BRL |
119,868.2000 BRL |
113,234.1000 BRL |
| 2023-02-08 |
112,242.5316 BRL |
0.9975 BTC |
118,441.8000 BRL |
95,449.7000 BRL |
120,000.0000 BRL |
117,461.8000 BRL |
| 2023-02-07 |
118,016.5978 BRL |
0.5630 BTC |
117,179.7000 BRL |
114,891.7000 BRL |
119,227.7000 BRL |
118,458.5000 BRL |
| 2023-02-06 |
117,789.0589 BRL |
2.3746 BTC |
116,937.5000 BRL |
114,516.2000 BRL |
120,917.8000 BRL |
116,761.0000 BRL |
| 2023-02-05 |
118,894.5301 BRL |
0.4821 BTC |
119,806.2000 BRL |
114,486.4000 BRL |
121,942.9000 BRL |
120,917.8000 BRL |
| 2023-02-04 |
119,797.0787 BRL |
4.8279 BTC |
119,659.5000 BRL |
118,757.1000 BRL |
121,174.1000 BRL |
119,771.2000 BRL |
| 2023-02-03 |
119,193.8413 BRL |
4.7369 BTC |
118,840.5000 BRL |
117,587.4000 BRL |
121,522.3000 BRL |
119,650.7000 BRL |
| 2023-02-02 |
119,807.6757 BRL |
4.7817 BTC |
120,270.5000 BRL |
117,457.8000 BRL |
121,680.3000 BRL |
117,728.7000 BRL |
| 2023-02-01 |
117,273.8760 BRL |
3.5343 BTC |
117,199.3000 BRL |
114,929.6000 BRL |
120,478.1000 BRL |
120,004.6000 BRL |
| 2023-01-31 |
116,901.2440 BRL |
4.8533 BTC |
116,696.5000 BRL |
113,710.1000 BRL |
118,681.6000 BRL |
117,423.0000 BRL |
| 2023-01-30 |
118,638.3867 BRL |
1.3527 BTC |
121,017.4000 BRL |
113,813.1000 BRL |
121,652.4000 BRL |
116,646.5000 BRL |
| 2023-01-29 |
119,285.8329 BRL |
4.8999 BTC |
117,151.3000 BRL |
117,064.8000 BRL |
121,633.3000 BRL |
121,066.5000 BRL |
| 2023-01-28 |
117,374.4874 BRL |
2.7507 BTC |
117,405.5000 BRL |
115,790.0000 BRL |
118,661.6000 BRL |
117,148.7000 BRL |
| 2023-01-27 |
117,038.5035 BRL |
4.5539 BTC |
116,853.8000 BRL |
115,263.2000 BRL |
119,126.7000 BRL |
117,775.0000 BRL |
| 2023-01-26 |
117,283.8156 BRL |
4.9853 BTC |
117,246.9000 BRL |
116,382.0000 BRL |
119,020.8000 BRL |
116,827.0000 BRL |
| 2023-01-25 |
116,094.9799 BRL |
4.9134 BTC |
116,683.6000 BRL |
113,988.6000 BRL |
120,401.2000 BRL |
117,715.5000 BRL |
| 2023-01-24 |
118,413.3189 BRL |
3.3343 BTC |
118,728.1000 BRL |
116,263.1000 BRL |
120,532.7000 BRL |
116,543.6000 BRL |
| 2023-01-23 |
118,227.6511 BRL |
4.5748 BTC |
117,999.2000 BRL |
116,237.0000 BRL |
119,587.1000 BRL |
118,778.5000 BRL |
| 2023-01-22 |
118,201.1557 BRL |
4.8548 BTC |
118,018.3000 BRL |
115,630.2000 BRL |
120,201.5000 BRL |
118,055.3000 BRL |
| 2023-01-21 |
118,430.1593 BRL |
4.8640 BTC |
117,357.0000 BRL |
115,676.7000 BRL |
120,972.3000 BRL |
118,164.8000 BRL |
| 2023-01-20 |
110,010.2884 BRL |
4.3302 BTC |
108,645.7000 BRL |
107,566.3000 BRL |
117,571.2000 BRL |
117,571.2000 BRL |
| 2023-01-19 |
108,039.1609 BRL |
3.3939 BTC |
106,867.0000 BRL |
106,531.0000 BRL |
109,351.9000 BRL |
108,702.0000 BRL |
| 2023-01-18 |
108,014.3582 BRL |
5.6427 BTC |
108,297.7000 BRL |
105,089.6000 BRL |
109,639.2000 BRL |
106,728.8000 BRL |
| 2023-01-17 |
108,591.0329 BRL |
5.1477 BTC |
108,456.9000 BRL |
107,365.8000 BRL |
110,000.0000 BRL |
108,388.8000 BRL |
| 2023-01-16 |
107,539.8660 BRL |
5.7813 BTC |
106,630.0000 BRL |
105,634.0000 BRL |
109,417.0000 BRL |
108,597.6000 BRL |
| 2023-01-15 |
105,943.2535 BRL |
5.6733 BTC |
106,888.1000 BRL |
104,780.5000 BRL |
107,318.4000 BRL |
106,664.8000 BRL |
| 2023-01-14 |
106,026.4032 BRL |
5.3816 BTC |
101,623.5000 BRL |
101,623.5000 BRL |
107,950.3000 BRL |
106,883.7000 BRL |
| 2023-01-13 |
97,527.1589 BRL |
6.1116 BTC |
96,895.8000 BRL |
96,021.9000 BRL |
101,825.8000 BRL |
101,706.8000 BRL |
| 2023-01-12 |
94,520.0841 BRL |
6.5176 BTC |
92,901.5000 BRL |
92,555.4000 BRL |
97,552.5000 BRL |
96,909.2000 BRL |
| 2023-01-11 |
90,836.8267 BRL |
6.3169 BTC |
91,424.1000 BRL |
88,484.8000 BRL |
92,982.1000 BRL |
92,866.2000 BRL |
| 2023-01-10 |
90,627.4392 BRL |
6.5629 BTC |
90,755.6000 BRL |
90,008.8000 BRL |
91,415.7000 BRL |
91,146.0000 BRL |
| 2023-01-09 |
90,931.2810 BRL |
6.3064 BTC |
90,650.3000 BRL |
88,660.0000 BRL |
91,672.5000 BRL |
90,756.6000 BRL |
| 2023-01-08 |
89,279.1352 BRL |
6.9067 BTC |
89,345.2000 BRL |
88,558.1000 BRL |
90,694.5000 BRL |
90,694.5000 BRL |
| 2023-01-07 |
89,194.5004 BRL |
6.4551 BTC |
88,937.2000 BRL |
88,551.5000 BRL |
89,979.6000 BRL |
89,215.1000 BRL |
| 2023-01-06 |
89,376.2926 BRL |
6.4743 BTC |
90,059.7000 BRL |
88,020.2000 BRL |
90,533.3000 BRL |
88,589.6000 BRL |
| 2023-01-05 |
90,182.6208 BRL |
7.6431 BTC |
91,178.0000 BRL |
87,075.8000 BRL |
91,400.3000 BRL |
90,026.0000 BRL |
| 2023-01-04 |
90,551.6507 BRL |
6.9758 BTC |
89,828.6000 BRL |
89,065.2000 BRL |
92,225.5000 BRL |
91,178.0000 BRL |
| 2023-01-03 |
88,611.6914 BRL |
6.3781 BTC |
88,167.2000 BRL |
87,573.9000 BRL |
90,455.1000 BRL |
89,986.2000 BRL |
| 2023-01-02 |
88,006.8352 BRL |
7.0555 BTC |
87,561.9000 BRL |
86,410.2000 BRL |
89,346.0000 BRL |
88,163.7000 BRL |
| 2023-01-01 |
87,413.8961 BRL |
6.6372 BTC |
87,123.6000 BRL |
85,438.9000 BRL |
88,022.5000 BRL |
87,559.9000 BRL |
| 2022-12-31 |
87,822.1625 BRL |
6.6761 BTC |
88,337.2000 BRL |
87,123.5000 BRL |
88,399.8000 BRL |
87,123.6000 BRL |
| 2022-12-30 |
87,648.3047 BRL |
7.1202 BTC |
88,236.8000 BRL |
86,739.0000 BRL |
88,892.5000 BRL |
88,336.2000 BRL |
| 2022-12-29 |
87,598.6872 BRL |
7.4053 BTC |
87,525.4000 BRL |
86,494.1000 BRL |
88,556.6000 BRL |
88,268.8000 BRL |
| 2022-12-28 |
87,795.3037 BRL |
6.1618 BTC |
88,039.3000 BRL |
86,853.6000 BRL |
88,745.0000 BRL |
87,525.4000 BRL |
| 2022-12-27 |
88,054.9082 BRL |
6.5314 BTC |
87,845.2000 BRL |
87,485.7000 BRL |
88,794.7000 BRL |
88,042.3000 BRL |
| 2022-12-26 |
87,187.6032 BRL |
6.9220 BTC |
86,818.4000 BRL |
86,175.7000 BRL |
88,204.7000 BRL |
87,845.2000 BRL |
| 2022-12-25 |
86,704.7189 BRL |
6.3196 BTC |
87,020.6000 BRL |
86,150.8000 BRL |
87,286.1000 BRL |
86,753.9000 BRL |
| 2022-12-24 |
86,657.1518 BRL |
6.8353 BTC |
86,459.5000 BRL |
86,005.9000 BRL |
87,229.2000 BRL |
87,018.6000 BRL |
| 2022-12-23 |
86,796.0557 BRL |
3.0669 BTC |
87,660.0000 BRL |
85,795.4000 BRL |
88,020.1000 BRL |
85,897.1000 BRL |