Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
236,552.1552 BRL |
0.1970 BTC |
229,676.1000 BRL |
229,676.1000 BRL |
242,621.3000 BRL |
238,199.4000 BRL |
| 2024-02-08 |
225,401.6608 BRL |
0.0196 BTC |
224,495.2000 BRL |
221,650.0000 BRL |
230,136.1000 BRL |
227,002.4000 BRL |
| 2024-02-07 |
215,514.0791 BRL |
1.1114 BTC |
215,196.0000 BRL |
214,050.9000 BRL |
223,206.0000 BRL |
223,204.4000 BRL |
| 2024-02-06 |
214,876.8894 BRL |
0.0646 BTC |
212,696.3000 BRL |
212,600.6000 BRL |
219,863.5000 BRL |
215,205.9000 BRL |
| 2024-02-05 |
215,181.6646 BRL |
0.0941 BTC |
213,400.0000 BRL |
213,400.0000 BRL |
219,999.9000 BRL |
219,957.1000 BRL |
| 2024-02-04 |
214,864.6882 BRL |
0.2664 BTC |
215,000.0000 BRL |
213,460.1000 BRL |
217,999.9000 BRL |
213,500.0000 BRL |
| 2024-02-03 |
215,043.4445 BRL |
0.3156 BTC |
217,000.0000 BRL |
215,000.0000 BRL |
217,539.0000 BRL |
216,055.1000 BRL |
| 2024-02-02 |
214,235.9432 BRL |
0.0364 BTC |
214,777.6000 BRL |
212,765.4000 BRL |
215,599.9000 BRL |
215,214.2000 BRL |
| 2024-02-01 |
211,230.6038 BRL |
0.1427 BTC |
210,972.5000 BRL |
209,065.9000 BRL |
217,539.2000 BRL |
211,641.7000 BRL |
| 2024-01-31 |
212,871.0777 BRL |
0.3080 BTC |
215,057.8000 BRL |
211,204.5000 BRL |
216,000.0000 BRL |
215,598.2000 BRL |
| 2024-01-30 |
215,883.8771 BRL |
0.1395 BTC |
216,245.8000 BRL |
215,036.7000 BRL |
219,999.9000 BRL |
215,058.0000 BRL |
| 2024-01-29 |
213,673.5332 BRL |
0.1203 BTC |
210,402.5000 BRL |
206,118.5000 BRL |
216,245.7000 BRL |
214,000.0000 BRL |
| 2024-01-28 |
209,466.6347 BRL |
0.0922 BTC |
209,491.5000 BRL |
206,073.7000 BRL |
211,279.7000 BRL |
208,563.6000 BRL |
| 2024-01-27 |
207,248.2155 BRL |
0.0411 BTC |
209,502.2000 BRL |
205,359.6000 BRL |
209,502.2000 BRL |
207,742.9000 BRL |
| 2024-01-26 |
199,882.4907 BRL |
0.0848 BTC |
196,816.4000 BRL |
196,816.4000 BRL |
209,618.8000 BRL |
209,618.8000 BRL |
| 2024-01-25 |
199,548.1207 BRL |
0.0732 BTC |
199,088.5000 BRL |
198,494.6000 BRL |
202,465.2000 BRL |
198,500.0000 BRL |
| 2024-01-24 |
204,962.7913 BRL |
0.6268 BTC |
202,999.8000 BRL |
197,003.6000 BRL |
206,521.9000 BRL |
200,954.7000 BRL |
| 2024-01-23 |
200,972.6085 BRL |
0.1944 BTC |
199,531.4000 BRL |
194,646.3000 BRL |
203,580.9000 BRL |
195,056.7000 BRL |
| 2024-01-22 |
202,916.4595 BRL |
0.1521 BTC |
207,233.4000 BRL |
199,526.2000 BRL |
207,233.4000 BRL |
199,526.2000 BRL |
| 2024-01-21 |
207,197.0190 BRL |
0.0402 BTC |
208,688.6000 BRL |
206,329.6000 BRL |
209,115.4000 BRL |
206,329.6000 BRL |
| 2024-01-20 |
206,923.2274 BRL |
0.0435 BTC |
209,115.5000 BRL |
206,468.6000 BRL |
209,115.5000 BRL |
206,672.6000 BRL |
| 2024-01-19 |
204,155.5106 BRL |
0.0494 BTC |
203,581.0000 BRL |
200,000.1000 BRL |
209,115.5000 BRL |
209,115.5000 BRL |
| 2024-01-18 |
209,214.5804 BRL |
0.0488 BTC |
211,502.8000 BRL |
206,329.7000 BRL |
211,939.1000 BRL |
206,329.7000 BRL |
| 2024-01-17 |
213,000.6509 BRL |
0.0246 BTC |
213,365.2000 BRL |
209,980.2000 BRL |
214,800.6000 BRL |
212,896.7000 BRL |
| 2024-01-16 |
213,727.9984 BRL |
0.2773 BTC |
211,000.0000 BRL |
209,115.5000 BRL |
216,246.0000 BRL |
216,246.0000 BRL |
| 2024-01-15 |
210,051.2354 BRL |
0.2872 BTC |
207,714.5000 BRL |
206,741.1000 BRL |
211,939.1000 BRL |
211,445.9000 BRL |
| 2024-01-14 |
210,295.7376 BRL |
0.0529 BTC |
211,934.4000 BRL |
207,717.9000 BRL |
211,934.4000 BRL |
209,115.5000 BRL |
| 2024-01-13 |
210,544.5846 BRL |
0.0579 BTC |
209,785.9000 BRL |
209,115.5000 BRL |
211,939.1000 BRL |
210,083.8000 BRL |
| 2024-01-12 |
216,622.3431 BRL |
0.2341 BTC |
228,884.1000 BRL |
212,000.2000 BRL |
231,244.4000 BRL |
212,000.5000 BRL |
| 2024-01-11 |
232,700.9588 BRL |
0.2577 BTC |
230,000.0000 BRL |
226,638.9000 BRL |
240,000.0000 BRL |
231,244.5000 BRL |
| 2024-01-10 |
225,966.0577 BRL |
0.4110 BTC |
231,306.1000 BRL |
220,132.0000 BRL |
234,385.7000 BRL |
230,000.0000 BRL |
| 2024-01-09 |
232,582.6731 BRL |
1.0754 BTC |
233,835.0000 BRL |
227,493.6000 BRL |
236,695.8000 BRL |
232,660.0000 BRL |
| 2024-01-08 |
221,878.7278 BRL |
0.1637 BTC |
217,307.2000 BRL |
213,600.6000 BRL |
234,999.9000 BRL |
229,110.8000 BRL |
| 2024-01-07 |
218,180.4869 BRL |
0.0317 BTC |
217,307.2000 BRL |
215,922.7000 BRL |
219,999.8000 BRL |
217,309.9000 BRL |
| 2024-01-06 |
216,819.7748 BRL |
0.0043 BTC |
218,000.0000 BRL |
215,908.5000 BRL |
218,715.0000 BRL |
216,152.5000 BRL |
| 2024-01-05 |
216,523.7272 BRL |
0.0489 BTC |
218,715.0000 BRL |
211,766.0000 BRL |
218,715.0000 BRL |
214,620.1000 BRL |
| 2024-01-04 |
216,356.5060 BRL |
0.1819 BTC |
214,499.8000 BRL |
211,897.8000 BRL |
223,238.0000 BRL |
220,131.9000 BRL |
| 2024-01-03 |
214,758.0408 BRL |
2.0737 BTC |
224,438.1000 BRL |
205,589.0000 BRL |
224,438.1000 BRL |
211,965.9000 BRL |
| 2024-01-02 |
224,164.0011 BRL |
0.3517 BTC |
217,046.0000 BRL |
217,046.0000 BRL |
228,996.7000 BRL |
222,993.4000 BRL |
| 2024-01-01 |
210,377.4375 BRL |
0.0946 BTC |
209,037.3000 BRL |
208,512.6000 BRL |
214,770.3000 BRL |
214,770.3000 BRL |
| 2023-12-31 |
209,315.8745 BRL |
0.2427 BTC |
207,242.5000 BRL |
207,166.7000 BRL |
212,202.6000 BRL |
210,257.3000 BRL |
| 2023-12-30 |
208,797.4053 BRL |
0.2189 BTC |
206,094.7000 BRL |
205,001.1000 BRL |
210,931.2000 BRL |
208,410.2000 BRL |
| 2023-12-29 |
207,950.0395 BRL |
0.1689 BTC |
210,931.2000 BRL |
205,947.1000 BRL |
212,203.2000 BRL |
208,410.2000 BRL |
| 2023-12-28 |
210,535.9283 BRL |
0.3958 BTC |
213,091.3000 BRL |
205,921.0000 BRL |
216,240.9000 BRL |
209,667.0000 BRL |
| 2023-12-27 |
208,870.8258 BRL |
0.0676 BTC |
207,160.9000 BRL |
204,797.5000 BRL |
212,203.2000 BRL |
210,931.2000 BRL |
| 2023-12-26 |
207,821.7845 BRL |
0.9361 BTC |
216,047.7000 BRL |
203,458.2000 BRL |
216,047.7000 BRL |
207,000.0000 BRL |
| 2023-12-25 |
213,811.5705 BRL |
0.1117 BTC |
211,000.0000 BRL |
210,931.3000 BRL |
216,788.5000 BRL |
214,117.7000 BRL |
| 2023-12-24 |
214,814.6761 BRL |
0.2032 BTC |
215,670.3000 BRL |
213,483.1000 BRL |
217,367.6000 BRL |
214,773.1000 BRL |
| 2023-12-23 |
214,407.0451 BRL |
0.1551 BTC |
216,065.3000 BRL |
213,000.0000 BRL |
216,065.3000 BRL |
214,404.0000 BRL |
| 2023-12-22 |
214,020.5106 BRL |
0.0621 BTC |
217,368.4000 BRL |
213,067.0000 BRL |
218,679.1000 BRL |
213,664.6000 BRL |