Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
73,966.3554 BRL |
0.0358 BTC |
76,634.7000 BRL |
70,450.5000 BRL |
76,634.7000 BRL |
72,919.6000 BRL |
| 2022-12-15 |
78,706.0562 BRL |
0.0845 BTC |
77,891.2000 BRL |
76,634.7000 BRL |
80,757.7000 BRL |
76,634.7000 BRL |
| 2022-12-14 |
80,076.3639 BRL |
0.1440 BTC |
79,906.7000 BRL |
77,537.5000 BRL |
84,682.8000 BRL |
77,891.2000 BRL |
| 2022-12-13 |
80,013.7341 BRL |
0.1007 BTC |
78,713.3000 BRL |
76,634.8000 BRL |
84,908.1000 BRL |
81,265.1000 BRL |
| 2022-12-12 |
78,210.3966 BRL |
0.1300 BTC |
78,729.4000 BRL |
75,238.4000 BRL |
80,858.3000 BRL |
80,051.3000 BRL |
| 2022-12-11 |
79,382.6433 BRL |
0.0185 BTC |
79,452.1000 BRL |
78,729.5000 BRL |
83,525.4000 BRL |
78,729.5000 BRL |
| 2022-12-10 |
80,242.6070 BRL |
0.0558 BTC |
79,263.8000 BRL |
77,537.6000 BRL |
83,399.9000 BRL |
80,656.3000 BRL |
| 2022-12-09 |
77,151.1573 BRL |
0.1029 BTC |
73,955.1000 BRL |
73,229.2000 BRL |
80,961.4000 BRL |
79,263.8000 BRL |
| 2022-12-08 |
72,347.5408 BRL |
0.0076 BTC |
73,155.5000 BRL |
69,785.0000 BRL |
74,942.5000 BRL |
74,942.5000 BRL |
| 2022-12-07 |
74,473.2612 BRL |
0.0214 BTC |
75,361.5000 BRL |
72,039.9000 BRL |
76,266.0000 BRL |
73,155.5000 BRL |
| 2022-12-06 |
70,758.5342 BRL |
0.0460 BTC |
77,413.8000 BRL |
69,592.0000 BRL |
77,413.8000 BRL |
71,843.2000 BRL |
| 2022-12-05 |
78,775.6453 BRL |
0.0731 BTC |
77,677.7000 BRL |
72,781.1000 BRL |
81,509.3000 BRL |
74,987.9000 BRL |
| 2022-12-04 |
77,525.8436 BRL |
0.3492 BTC |
79,761.1000 BRL |
69,830.5000 BRL |
83,852.4000 BRL |
73,876.3000 BRL |
| 2022-12-03 |
73,764.1100 BRL |
0.1070 BTC |
74,021.7000 BRL |
70,639.1000 BRL |
80,361.9000 BRL |
79,761.1000 BRL |
| 2022-12-02 |
74,159.1990 BRL |
0.0331 BTC |
77,413.8000 BRL |
71,702.1000 BRL |
78,578.6000 BRL |
73,794.6000 BRL |
| 2022-12-01 |
81,939.5919 BRL |
0.0374 BTC |
77,677.7000 BRL |
76,116.3000 BRL |
84,881.6000 BRL |
76,116.3000 BRL |
| 2022-11-30 |
77,248.9492 BRL |
0.0357 BTC |
79,761.1000 BRL |
73,876.4000 BRL |
80,961.4000 BRL |
76,379.3000 BRL |
| 2022-11-29 |
70,795.9185 BRL |
0.0271 BTC |
68,561.2000 BRL |
68,561.2000 BRL |
71,843.0000 BRL |
69,592.0000 BRL |
| 2022-11-28 |
71,167.9631 BRL |
0.0409 BTC |
72,921.9000 BRL |
67,544.0000 BRL |
72,921.9000 BRL |
70,778.2000 BRL |
| 2022-11-27 |
71,417.2481 BRL |
0.0151 BTC |
74,220.3000 BRL |
68,372.4000 BRL |
74,220.3000 BRL |
70,327.4000 BRL |
| 2022-11-26 |
70,953.0643 BRL |
0.1613 BTC |
73,105.8000 BRL |
66,266.6000 BRL |
79,690.7000 BRL |
72,139.9000 BRL |
| 2022-11-25 |
72,420.9096 BRL |
0.0326 BTC |
74,242.8000 BRL |
68,372.3000 BRL |
78,400.0000 BRL |
70,231.0000 BRL |
| 2022-11-24 |
71,984.9798 BRL |
0.0298 BTC |
74,857.9000 BRL |
66,300.1000 BRL |
78,500.1000 BRL |
70,631.0000 BRL |
| 2022-11-23 |
70,085.1490 BRL |
0.0326 BTC |
78,993.1000 BRL |
67,136.6000 BRL |
78,999.8000 BRL |
75,551.0000 BRL |
| 2022-11-22 |
68,645.7439 BRL |
0.1072 BTC |
72,123.2000 BRL |
66,266.6000 BRL |
78,999.9000 BRL |
75,121.6000 BRL |
| 2022-11-21 |
69,591.0204 BRL |
0.0230 BTC |
67,018.1000 BRL |
67,018.1000 BRL |
75,892.8000 BRL |
69,848.4000 BRL |
| 2022-11-20 |
74,629.8959 BRL |
0.0319 BTC |
67,012.7000 BRL |
67,009.2000 BRL |
76,264.7000 BRL |
67,009.2000 BRL |
| 2022-11-19 |
69,050.8107 BRL |
0.1201 BTC |
75,000.0000 BRL |
67,214.8000 BRL |
79,447.6000 BRL |
67,214.8000 BRL |
| 2022-11-18 |
80,668.4401 BRL |
0.1079 BTC |
75,477.2000 BRL |
74,000.1000 BRL |
89,906.5000 BRL |
74,000.1000 BRL |
| 2022-11-17 |
75,783.1626 BRL |
0.1085 BTC |
76,265.9000 BRL |
66,288.7000 BRL |
79,968.1000 BRL |
75,119.4000 BRL |
| 2022-11-16 |
72,728.7810 BRL |
0.0532 BTC |
76,267.3000 BRL |
63,370.4000 BRL |
76,267.3000 BRL |
63,505.4000 BRL |
| 2022-11-15 |
70,087.1532 BRL |
0.0544 BTC |
73,083.2000 BRL |
62,000.0000 BRL |
76,897.4000 BRL |
76,267.5000 BRL |
| 2022-11-14 |
71,784.1059 BRL |
0.0483 BTC |
74,955.3000 BRL |
68,523.7000 BRL |
75,993.5000 BRL |
69,836.5000 BRL |
| 2022-11-13 |
76,281.7376 BRL |
0.0613 BTC |
76,271.0000 BRL |
64,960.4000 BRL |
82,443.1000 BRL |
79,244.7000 BRL |
| 2022-11-12 |
82,898.0508 BRL |
1.4475 BTC |
82,141.4000 BRL |
62,000.0000 BRL |
87,810.1000 BRL |
76,273.0000 BRL |
| 2022-11-11 |
76,937.2861 BRL |
0.3707 BTC |
78,919.0000 BRL |
70,000.4000 BRL |
85,247.6000 BRL |
71,000.2000 BRL |
| 2022-11-10 |
71,127.2415 BRL |
0.0812 BTC |
70,879.7000 BRL |
70,000.1000 BRL |
84,256.8000 BRL |
70,000.1000 BRL |
| 2022-11-09 |
76,616.3300 BRL |
0.3222 BTC |
80,277.8000 BRL |
62,000.0000 BRL |
85,248.4000 BRL |
71,940.0000 BRL |
| 2022-11-08 |
87,906.0539 BRL |
0.2753 BTC |
89,000.7000 BRL |
73,700.2000 BRL |
92,002.7000 BRL |
84,249.1000 BRL |
| 2022-11-07 |
91,196.5724 BRL |
0.0788 BTC |
95,137.1000 BRL |
89,000.6000 BRL |
97,517.0000 BRL |
89,000.8000 BRL |
| 2022-11-06 |
101,226.6471 BRL |
0.2065 BTC |
106,054.0000 BRL |
100,000.0000 BRL |
106,054.0000 BRL |
100,000.0000 BRL |
| 2022-11-05 |
102,269.3459 BRL |
0.0915 BTC |
100,157.8000 BRL |
90,115.6000 BRL |
106,054.2000 BRL |
106,054.2000 BRL |
| 2022-11-04 |
96,751.7657 BRL |
0.0375 BTC |
98,072.1000 BRL |
89,000.7000 BRL |
103,136.9000 BRL |
95,948.1000 BRL |
| 2022-11-03 |
99,870.9286 BRL |
0.1190 BTC |
103,889.2000 BRL |
93,676.6000 BRL |
105,377.0000 BRL |
101,125.1000 BRL |
| 2022-11-02 |
104,446.1938 BRL |
4.2920 BTC |
86,752.2000 BRL |
80,000.0000 BRL |
106,870.6000 BRL |
104,056.2000 BRL |
| 2022-11-01 |
97,775.5341 BRL |
0.0298 BTC |
101,899.3000 BRL |
80,000.0000 BRL |
104,272.6000 BRL |
93,869.3000 BRL |
| 2022-10-31 |
101,351.0929 BRL |
0.2433 BTC |
96,529.4000 BRL |
94,733.5000 BRL |
104,272.6000 BRL |
99,287.2000 BRL |
| 2022-10-30 |
71,808.3661 BRL |
1.5495 BTC |
88,888.5000 BRL |
51,454.8000 BRL |
107,779.6000 BRL |
98,560.4000 BRL |
| 2022-10-29 |
91,880.6932 BRL |
0.1468 BTC |
82,746.0000 BRL |
82,000.0000 BRL |
97,837.8000 BRL |
91,428.0000 BRL |
| 2022-10-28 |
94,539.1661 BRL |
0.2724 BTC |
90,000.1000 BRL |
82,745.9000 BRL |
106,807.4000 BRL |
90,000.1000 BRL |