Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
593,684.5363 BRL |
0.0651 BTC |
586,500.0000 BRL |
584,406.6000 BRL |
605,108.1000 BRL |
590,098.4000 BRL |
| 2025-10-30 |
586,413.7468 BRL |
0.0852 BTC |
594,311.8000 BRL |
577,258.3000 BRL |
597,657.0000 BRL |
577,258.3000 BRL |
| 2025-10-29 |
597,588.0682 BRL |
0.0150 BTC |
608,053.7000 BRL |
580,000.1000 BRL |
618,230.7000 BRL |
583,798.3000 BRL |
| 2025-10-28 |
614,847.0960 BRL |
0.0443 BTC |
610,660.7000 BRL |
598,004.4000 BRL |
627,144.5000 BRL |
598,004.4000 BRL |
| 2025-10-27 |
618,318.0818 BRL |
0.0158 BTC |
617,398.4000 BRL |
614,140.1000 BRL |
626,772.8000 BRL |
622,254.7000 BRL |
| 2025-10-26 |
605,771.1640 BRL |
0.0009 BTC |
605,292.1000 BRL |
605,292.1000 BRL |
608,107.2000 BRL |
608,107.2000 BRL |
| 2025-10-25 |
602,389.9596 BRL |
0.0032 BTC |
601,306.1000 BRL |
599,391.9000 BRL |
605,579.8000 BRL |
605,579.8000 BRL |
| 2025-10-24 |
596,460.4668 BRL |
0.0135 BTC |
597,754.6000 BRL |
590,358.8000 BRL |
604,345.3000 BRL |
601,306.2000 BRL |
| 2025-10-23 |
593,317.7231 BRL |
0.0001 BTC |
591,869.6000 BRL |
591,869.6000 BRL |
593,438.4000 BRL |
593,438.4000 BRL |
| 2025-10-22 |
584,609.6056 BRL |
0.0031 BTC |
589,046.3000 BRL |
579,199.6000 BRL |
590,846.9000 BRL |
589,488.7000 BRL |
| 2025-10-21 |
606,154.8501 BRL |
0.0349 BTC |
610,217.6000 BRL |
577,259.7000 BRL |
610,217.6000 BRL |
596,346.4000 BRL |
| 2025-10-20 |
604,892.0101 BRL |
0.0108 BTC |
581,343.7000 BRL |
581,343.7000 BRL |
618,513.7000 BRL |
618,397.2000 BRL |
| 2025-10-19 |
587,851.1686 BRL |
0.0004 BTC |
577,259.8000 BRL |
577,259.8000 BRL |
596,584.9000 BRL |
596,584.9000 BRL |
| 2025-10-18 |
576,199.9577 BRL |
0.0047 BTC |
572,295.7000 BRL |
572,295.7000 BRL |
601,164.9000 BRL |
577,147.3000 BRL |
| 2025-10-17 |
585,578.8905 BRL |
0.0349 BTC |
606,515.0000 BRL |
570,541.2000 BRL |
609,189.4000 BRL |
578,847.6000 BRL |
| 2025-10-16 |
593,291.7040 BRL |
0.2697 BTC |
601,927.8000 BRL |
582,948.3000 BRL |
628,929.1000 BRL |
582,948.3000 BRL |
| 2025-10-15 |
613,510.5578 BRL |
0.0019 BTC |
627,442.7000 BRL |
604,768.8000 BRL |
627,442.7000 BRL |
625,890.6000 BRL |
| 2025-10-14 |
618,943.3266 BRL |
0.0141 BTC |
641,998.3000 BRL |
610,698.9000 BRL |
641,998.3000 BRL |
614,054.3000 BRL |
| 2025-10-13 |
644,778.6812 BRL |
0.0086 BTC |
650,832.6000 BRL |
619,349.6000 BRL |
652,107.6000 BRL |
619,350.8000 BRL |
| 2025-10-12 |
626,453.8970 BRL |
0.0606 BTC |
631,128.8000 BRL |
603,443.8000 BRL |
639,682.4000 BRL |
615,778.1000 BRL |
| 2025-10-11 |
626,937.4909 BRL |
0.0171 BTC |
645,638.2000 BRL |
605,032.6000 BRL |
645,638.2000 BRL |
619,794.0000 BRL |
| 2025-10-10 |
637,509.3657 BRL |
0.0167 BTC |
665,337.2000 BRL |
635,064.8000 BRL |
669,297.2000 BRL |
643,100.6000 BRL |
| 2025-10-09 |
660,608.8818 BRL |
0.0003 BTC |
660,999.9000 BRL |
659,910.1000 BRL |
662,114.5000 BRL |
659,910.1000 BRL |
| 2025-10-08 |
656,075.8815 BRL |
0.0203 BTC |
657,588.9000 BRL |
656,035.4000 BRL |
657,588.9000 BRL |
656,035.4000 BRL |
| 2025-10-07 |
659,138.7058 BRL |
0.0165 BTC |
667,023.4000 BRL |
644,744.0000 BRL |
667,023.4000 BRL |
658,620.8000 BRL |
| 2025-10-06 |
649,782.9596 BRL |
0.0059 BTC |
658,293.0000 BRL |
643,394.4000 BRL |
668,600.9000 BRL |
667,183.3000 BRL |
| 2025-10-05 |
663,425.4100 BRL |
0.0171 BTC |
667,407.9000 BRL |
655,773.7000 BRL |
667,407.9000 BRL |
655,773.7000 BRL |
| 2025-10-04 |
650,926.0697 BRL |
0.0113 BTC |
648,802.6000 BRL |
648,802.6000 BRL |
656,309.3000 BRL |
656,309.3000 BRL |
| 2025-10-03 |
659,446.4395 BRL |
0.0796 BTC |
621,241.8000 BRL |
621,241.8000 BRL |
675,705.2000 BRL |
675,705.2000 BRL |
| 2025-10-02 |
632,452.6516 BRL |
0.0287 BTC |
635,000.0000 BRL |
615,835.1000 BRL |
641,230.0000 BRL |
641,230.0000 BRL |
| 2025-10-01 |
612,879.9147 BRL |
0.0022 BTC |
611,296.9000 BRL |
611,296.9000 BRL |
620,000.0000 BRL |
616,565.0000 BRL |
| 2025-09-30 |
605,713.8033 BRL |
0.0396 BTC |
612,407.6000 BRL |
597,189.2000 BRL |
614,797.9000 BRL |
609,249.0000 BRL |
| 2025-09-29 |
607,011.3028 BRL |
0.0025 BTC |
603,589.6000 BRL |
603,484.8000 BRL |
610,000.0000 BRL |
610,000.0000 BRL |
| 2025-09-28 |
585,708.8830 BRL |
0.0143 BTC |
585,281.5000 BRL |
585,082.8000 BRL |
589,756.8000 BRL |
588,951.4000 BRL |
| 2025-09-27 |
588,696.7568 BRL |
0.0007 BTC |
585,281.3000 BRL |
585,281.3000 BRL |
590,960.1000 BRL |
589,981.3000 BRL |
| 2025-09-26 |
591,234.1804 BRL |
0.0631 BTC |
587,721.6000 BRL |
585,281.3000 BRL |
596,880.0000 BRL |
585,285.4000 BRL |
| 2025-09-25 |
591,699.8049 BRL |
0.1174 BTC |
604,878.7000 BRL |
588,672.1000 BRL |
606,962.9000 BRL |
606,722.7000 BRL |
| 2025-09-24 |
602,112.3086 BRL |
0.0696 BTC |
592,431.2000 BRL |
590,000.0000 BRL |
604,611.7000 BRL |
604,576.3000 BRL |
| 2025-09-23 |
602,715.1836 BRL |
0.0235 BTC |
600,003.1000 BRL |
590,393.2000 BRL |
609,047.0000 BRL |
598,238.0000 BRL |
| 2025-09-22 |
606,545.0569 BRL |
0.0260 BTC |
618,224.2000 BRL |
597,168.9000 BRL |
618,224.2000 BRL |
605,906.7000 BRL |
| 2025-09-21 |
616,697.4844 BRL |
0.0010 BTC |
620,628.0000 BRL |
614,614.7000 BRL |
623,224.5000 BRL |
615,736.6000 BRL |
| 2025-09-20 |
615,856.9424 BRL |
0.0163 BTC |
615,732.8000 BRL |
615,732.8000 BRL |
624,089.7000 BRL |
617,448.5000 BRL |
| 2025-09-19 |
628,242.8799 BRL |
0.0921 BTC |
619,185.2000 BRL |
613,904.9000 BRL |
635,000.0000 BRL |
629,370.0000 BRL |
| 2025-09-18 |
621,247.1139 BRL |
0.0325 BTC |
630,059.1000 BRL |
615,616.6000 BRL |
630,059.1000 BRL |
615,616.6000 BRL |
| 2025-09-17 |
617,929.2717 BRL |
0.0130 BTC |
622,886.4000 BRL |
610,000.1000 BRL |
624,857.7000 BRL |
617,364.5000 BRL |
| 2025-09-16 |
611,678.0854 BRL |
0.0471 BTC |
612,324.7000 BRL |
604,406.1000 BRL |
622,886.4000 BRL |
622,886.4000 BRL |
| 2025-09-15 |
616,891.3324 BRL |
0.0024 BTC |
621,875.0000 BRL |
611,861.0000 BRL |
629,238.7000 BRL |
611,861.0000 BRL |
| 2025-09-14 |
618,425.6191 BRL |
0.0201 BTC |
622,181.9000 BRL |
612,785.3000 BRL |
628,039.4000 BRL |
626,881.2000 BRL |
| 2025-09-13 |
623,870.9770 BRL |
0.0179 BTC |
625,581.5000 BRL |
611,917.5000 BRL |
627,550.0000 BRL |
622,181.8000 BRL |
| 2025-09-12 |
618,340.9387 BRL |
0.0209 BTC |
616,885.3000 BRL |
616,787.9000 BRL |
625,200.0000 BRL |
623,436.2000 BRL |