Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-27 |
87,475.7438 BRL |
0.4944 BTC |
100,630.5000 BRL |
85,000.0000 BRL |
103,349.2000 BRL |
86,000.2000 BRL |
| 2022-10-26 |
103,362.0870 BRL |
0.7185 BTC |
104,346.1000 BRL |
84,444.0000 BRL |
108,318.0000 BRL |
107,215.9000 BRL |
| 2022-10-25 |
103,223.3599 BRL |
1.1578 BTC |
101,476.1000 BRL |
99,544.3000 BRL |
106,342.3000 BRL |
104,346.1000 BRL |
| 2022-10-24 |
100,591.1235 BRL |
0.9550 BTC |
101,414.7000 BRL |
99,664.5000 BRL |
102,177.7000 BRL |
102,052.8000 BRL |
| 2022-10-23 |
100,998.8136 BRL |
0.6100 BTC |
99,483.5000 BRL |
97,802.9000 BRL |
101,354.3000 BRL |
100,596.5000 BRL |
| 2022-10-22 |
99,318.6148 BRL |
0.1892 BTC |
99,102.8000 BRL |
99,079.8000 BRL |
99,825.3000 BRL |
99,491.4000 BRL |
| 2022-10-21 |
99,630.7023 BRL |
1.1556 BTC |
100,068.3000 BRL |
98,772.7000 BRL |
100,225.0000 BRL |
99,262.7000 BRL |
| 2022-10-20 |
100,701.4976 BRL |
0.6432 BTC |
101,085.5000 BRL |
98,774.8000 BRL |
101,848.8000 BRL |
100,312.3000 BRL |
| 2022-10-19 |
101,247.4977 BRL |
0.5508 BTC |
101,193.8000 BRL |
99,816.6000 BRL |
102,076.6000 BRL |
100,835.0000 BRL |
| 2022-10-18 |
102,567.4599 BRL |
0.4541 BTC |
102,782.1000 BRL |
100,946.4000 BRL |
103,168.1000 BRL |
100,946.4000 BRL |
| 2022-10-17 |
102,507.0231 BRL |
1.1592 BTC |
101,275.3000 BRL |
101,258.4000 BRL |
103,013.0000 BRL |
102,939.1000 BRL |
| 2022-10-16 |
101,538.4419 BRL |
0.0251 BTC |
101,244.5000 BRL |
101,244.5000 BRL |
102,184.8000 BRL |
101,372.5000 BRL |
| 2022-10-15 |
102,058.1010 BRL |
0.6462 BTC |
101,965.0000 BRL |
101,144.1000 BRL |
102,395.0000 BRL |
101,144.1000 BRL |
| 2022-10-14 |
102,717.8917 BRL |
0.7825 BTC |
102,266.8000 BRL |
101,922.3000 BRL |
104,290.4000 BRL |
102,534.6000 BRL |
| 2022-10-13 |
99,051.4681 BRL |
1.7656 BTC |
100,395.7000 BRL |
96,385.9000 BRL |
101,805.1000 BRL |
101,805.1000 BRL |
| 2022-10-12 |
100,309.8192 BRL |
0.4904 BTC |
100,245.7000 BRL |
97,763.0000 BRL |
101,506.5000 BRL |
100,721.7000 BRL |
| 2022-10-11 |
99,575.7224 BRL |
0.8628 BTC |
99,363.1000 BRL |
97,028.7000 BRL |
100,245.7000 BRL |
97,747.4000 BRL |
| 2022-10-10 |
101,142.6596 BRL |
0.5255 BTC |
101,353.8000 BRL |
99,655.4000 BRL |
101,611.4000 BRL |
100,067.0000 BRL |
| 2022-10-09 |
101,288.9498 BRL |
0.0026 BTC |
101,050.8000 BRL |
100,766.6000 BRL |
101,974.5000 BRL |
101,114.3000 BRL |
| 2022-10-08 |
101,787.0245 BRL |
0.0817 BTC |
102,088.3000 BRL |
101,475.1000 BRL |
102,088.3000 BRL |
101,475.1000 BRL |
| 2022-10-07 |
101,934.3183 BRL |
0.5302 BTC |
104,193.4000 BRL |
101,095.3000 BRL |
105,191.7000 BRL |
101,743.4000 BRL |
| 2022-10-06 |
105,046.2246 BRL |
0.8690 BTC |
106,111.9000 BRL |
104,019.4000 BRL |
106,241.9000 BRL |
104,591.9000 BRL |
| 2022-10-05 |
104,164.1662 BRL |
1.3194 BTC |
105,221.0000 BRL |
103,290.4000 BRL |
105,584.8000 BRL |
104,779.7000 BRL |
| 2022-10-04 |
103,312.5674 BRL |
1.3848 BTC |
101,659.0000 BRL |
101,155.1000 BRL |
104,716.1000 BRL |
103,848.5000 BRL |
| 2022-10-03 |
101,160.7007 BRL |
0.5225 BTC |
102,113.2000 BRL |
99,808.4000 BRL |
103,685.5000 BRL |
100,004.2000 BRL |
| 2022-10-02 |
103,088.4277 BRL |
0.7073 BTC |
103,221.3000 BRL |
102,303.4000 BRL |
104,195.4000 BRL |
102,699.6000 BRL |
| 2022-10-01 |
103,365.3972 BRL |
0.4548 BTC |
104,207.3000 BRL |
102,877.5000 BRL |
104,335.5000 BRL |
103,143.8000 BRL |
| 2022-09-30 |
104,925.0137 BRL |
0.3328 BTC |
104,108.9000 BRL |
102,660.8000 BRL |
108,279.8000 BRL |
104,436.6000 BRL |
| 2022-09-29 |
103,491.9572 BRL |
0.1877 BTC |
103,677.5000 BRL |
101,606.3000 BRL |
104,228.3000 BRL |
103,210.4000 BRL |
| 2022-09-28 |
102,587.1487 BRL |
0.4091 BTC |
102,430.6000 BRL |
98,791.6000 BRL |
104,894.1000 BRL |
104,894.1000 BRL |
| 2022-09-27 |
106,061.6827 BRL |
0.2362 BTC |
101,566.9000 BRL |
101,566.9000 BRL |
107,346.6000 BRL |
106,544.9000 BRL |
| 2022-09-26 |
100,453.4919 BRL |
1.0418 BTC |
98,349.6000 BRL |
97,864.3000 BRL |
102,301.2000 BRL |
101,566.8000 BRL |
| 2022-09-25 |
98,780.0454 BRL |
0.0819 BTC |
98,807.5000 BRL |
98,274.4000 BRL |
99,479.1000 BRL |
99,454.1000 BRL |
| 2022-09-24 |
99,590.2635 BRL |
0.9030 BTC |
99,448.1000 BRL |
98,852.3000 BRL |
100,213.2000 BRL |
99,615.6000 BRL |
| 2022-09-23 |
97,673.3351 BRL |
0.1569 BTC |
99,316.3000 BRL |
97,160.7000 BRL |
99,630.4000 BRL |
98,478.0000 BRL |
| 2022-09-22 |
97,205.5692 BRL |
7.4627 BTC |
96,180.7000 BRL |
95,341.2000 BRL |
99,976.7000 BRL |
98,974.7000 BRL |
| 2022-09-21 |
99,216.3296 BRL |
13.7653 BTC |
97,565.7000 BRL |
96,734.3000 BRL |
102,287.3000 BRL |
98,411.1000 BRL |
| 2022-09-20 |
98,853.5722 BRL |
7.5248 BTC |
101,832.1000 BRL |
97,056.8000 BRL |
101,832.1000 BRL |
97,719.7000 BRL |
| 2022-09-19 |
99,691.2887 BRL |
65.6325 BTC |
102,657.7000 BRL |
96,802.6000 BRL |
103,156.3000 BRL |
101,780.5000 BRL |
| 2022-09-18 |
104,580.1646 BRL |
52.6485 BTC |
105,956.9000 BRL |
102,695.5000 BRL |
105,956.9000 BRL |
103,419.1000 BRL |
| 2022-09-17 |
104,540.6516 BRL |
49.7476 BTC |
104,014.9000 BRL |
103,845.0000 BRL |
106,155.1000 BRL |
105,834.9000 BRL |
| 2022-09-16 |
103,749.2740 BRL |
61.8775 BTC |
103,700.3000 BRL |
102,507.7000 BRL |
104,746.0000 BRL |
104,083.8000 BRL |
| 2022-09-15 |
104,247.7438 BRL |
72.4580 BTC |
104,542.3000 BRL |
102,426.6000 BRL |
105,509.5000 BRL |
103,574.2000 BRL |
| 2022-09-14 |
104,840.9279 BRL |
72.0161 BTC |
104,477.0000 BRL |
102,018.1000 BRL |
106,935.3000 BRL |
104,542.4000 BRL |
| 2022-09-13 |
110,944.7573 BRL |
90.1427 BTC |
113,589.6000 BRL |
106,725.4000 BRL |
115,446.7000 BRL |
107,335.0000 BRL |
| 2022-09-12 |
114,591.7240 BRL |
0.7357 BTC |
112,576.3000 BRL |
111,449.9000 BRL |
115,620.1000 BRL |
112,757.6000 BRL |
| 2022-09-11 |
111,461.2920 BRL |
19.1659 BTC |
112,027.9000 BRL |
110,626.3000 BRL |
112,275.4000 BRL |
110,634.4000 BRL |
| 2022-09-10 |
110,494.1090 BRL |
50.5145 BTC |
110,473.9000 BRL |
109,316.0000 BRL |
112,787.3000 BRL |
112,343.7000 BRL |
| 2022-09-09 |
107,626.6634 BRL |
60.4207 BTC |
100,774.9000 BRL |
100,677.4000 BRL |
110,847.1000 BRL |
109,976.3000 BRL |
| 2022-09-08 |
100,673.3249 BRL |
43.5528 BTC |
101,148.6000 BRL |
99,434.2000 BRL |
101,711.2000 BRL |
100,826.8000 BRL |