Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-25 |
486,782.2866 BRL |
0.0120 BTC |
484,375.7000 BRL |
482,919.6000 BRL |
490,000.0000 BRL |
486,379.8000 BRL |
| 2025-12-24 |
485,486.3057 BRL |
0.0823 BTC |
498,433.2000 BRL |
482,522.2000 BRL |
498,627.1000 BRL |
484,902.5000 BRL |
| 2025-12-23 |
491,482.2859 BRL |
0.0589 BTC |
490,967.6000 BRL |
485,577.2000 BRL |
498,649.9000 BRL |
496,951.2000 BRL |
| 2025-12-22 |
495,883.0177 BRL |
0.0467 BTC |
496,000.0000 BRL |
489,982.2000 BRL |
501,610.7000 BRL |
497,440.0000 BRL |
| 2025-12-21 |
495,724.5994 BRL |
0.0016 BTC |
495,000.0000 BRL |
495,000.0000 BRL |
495,729.1000 BRL |
495,729.1000 BRL |
| 2025-12-20 |
490,872.2374 BRL |
0.0199 BTC |
493,634.2000 BRL |
488,004.8000 BRL |
494,383.4000 BRL |
494,084.1000 BRL |
| 2025-12-19 |
485,135.5205 BRL |
0.0721 BTC |
477,431.1000 BRL |
477,431.1000 BRL |
493,752.0000 BRL |
493,752.0000 BRL |
| 2025-12-18 |
479,828.6626 BRL |
0.0757 BTC |
476,502.8000 BRL |
471,703.1000 BRL |
496,723.0000 BRL |
477,225.0000 BRL |
| 2025-12-17 |
488,071.2793 BRL |
0.0311 BTC |
486,220.4000 BRL |
474,667.5000 BRL |
491,598.0000 BRL |
476,502.8000 BRL |
| 2025-12-16 |
475,189.1428 BRL |
0.0089 BTC |
468,953.5000 BRL |
466,833.4000 BRL |
481,702.0000 BRL |
477,024.5000 BRL |
| 2025-12-15 |
472,340.1150 BRL |
0.3692 BTC |
478,452.8000 BRL |
462,672.4000 BRL |
489,179.6000 BRL |
463,839.4000 BRL |
| 2025-12-14 |
483,508.1319 BRL |
0.0076 BTC |
492,866.9000 BRL |
478,452.8000 BRL |
492,866.9000 BRL |
478,452.8000 BRL |
| 2025-12-13 |
485,695.5380 BRL |
0.0060 BTC |
493,093.0000 BRL |
484,465.1000 BRL |
495,015.0000 BRL |
493,099.4000 BRL |
| 2025-12-12 |
488,013.9479 BRL |
0.0256 BTC |
496,702.5000 BRL |
484,452.6000 BRL |
502,560.8000 BRL |
491,962.8000 BRL |
| 2025-12-11 |
495,469.3597 BRL |
0.0961 BTC |
502,000.7000 BRL |
484,640.0000 BRL |
504,161.0000 BRL |
504,161.0000 BRL |
| 2025-12-10 |
502,145.7536 BRL |
0.0288 BTC |
499,699.1000 BRL |
497,779.2000 BRL |
511,137.6000 BRL |
502,000.7000 BRL |
| 2025-12-09 |
504,677.8883 BRL |
0.0231 BTC |
499,091.4000 BRL |
486,779.5000 BRL |
515,709.7000 BRL |
504,223.4000 BRL |
| 2025-12-08 |
510,557.0587 BRL |
0.3994 BTC |
494,241.5000 BRL |
485,964.9000 BRL |
511,859.3000 BRL |
511,859.3000 BRL |
| 2025-12-07 |
492,545.2422 BRL |
0.0187 BTC |
485,188.0000 BRL |
482,012.9000 BRL |
498,423.2000 BRL |
497,670.3000 BRL |
| 2025-12-06 |
489,491.4984 BRL |
0.0025 BTC |
485,940.9000 BRL |
483,829.8000 BRL |
493,856.5000 BRL |
484,852.6000 BRL |
| 2025-12-05 |
493,071.2737 BRL |
0.0709 BTC |
497,044.5000 BRL |
477,575.3000 BRL |
500,546.8000 BRL |
491,203.5000 BRL |
| 2025-12-04 |
492,094.0724 BRL |
0.0083 BTC |
495,522.1000 BRL |
488,055.8000 BRL |
499,024.4000 BRL |
488,933.4000 BRL |
| 2025-12-03 |
490,496.2793 BRL |
0.0057 BTC |
491,497.1000 BRL |
484,369.5000 BRL |
494,453.8000 BRL |
493,665.5000 BRL |
| 2025-12-02 |
485,762.8603 BRL |
0.0447 BTC |
467,305.0000 BRL |
465,311.7000 BRL |
489,376.7000 BRL |
486,497.6000 BRL |
| 2025-12-01 |
469,558.9379 BRL |
0.1189 BTC |
477,000.2000 BRL |
453,710.0000 BRL |
480,455.7000 BRL |
466,151.2000 BRL |
| 2025-11-30 |
491,534.1768 BRL |
0.0109 BTC |
490,924.2000 BRL |
487,000.0000 BRL |
493,695.2000 BRL |
487,000.0000 BRL |
| 2025-11-29 |
488,059.3382 BRL |
0.0040 BTC |
489,955.7000 BRL |
484,684.1000 BRL |
490,060.2000 BRL |
489,974.6000 BRL |
| 2025-11-28 |
490,086.0606 BRL |
0.0372 BTC |
486,006.8000 BRL |
486,006.8000 BRL |
498,227.0000 BRL |
486,800.5000 BRL |
| 2025-11-27 |
490,333.0385 BRL |
0.0746 BTC |
487,949.0000 BRL |
483,480.4000 BRL |
493,404.9000 BRL |
493,404.9000 BRL |
| 2025-11-26 |
470,674.0336 BRL |
0.0903 BTC |
470,610.4000 BRL |
465,254.8000 BRL |
489,518.9000 BRL |
482,835.9000 BRL |
| 2025-11-25 |
468,685.7479 BRL |
0.0626 BTC |
476,525.7000 BRL |
465,296.2000 BRL |
476,525.7000 BRL |
471,280.5000 BRL |
| 2025-11-24 |
469,948.1411 BRL |
0.0462 BTC |
471,145.4000 BRL |
464,483.9000 BRL |
480,981.8000 BRL |
480,537.0000 BRL |
| 2025-11-23 |
471,897.6392 BRL |
0.1277 BTC |
468,872.6000 BRL |
465,033.6000 BRL |
482,509.3000 BRL |
476,293.5000 BRL |
| 2025-11-22 |
461,489.1357 BRL |
0.0808 BTC |
458,574.3000 BRL |
453,363.5000 BRL |
474,144.6000 BRL |
458,852.3000 BRL |
| 2025-11-21 |
442,714.9372 BRL |
0.4776 BTC |
465,715.7000 BRL |
437,541.5000 BRL |
469,648.8000 BRL |
465,189.4000 BRL |
| 2025-11-20 |
468,066.7308 BRL |
0.1957 BTC |
490,420.5000 BRL |
462,731.4000 BRL |
492,439.8000 BRL |
466,690.8000 BRL |
| 2025-11-19 |
484,359.2439 BRL |
0.0315 BTC |
499,084.0000 BRL |
468,284.9000 BRL |
499,084.0000 BRL |
486,645.9000 BRL |
| 2025-11-18 |
493,572.1004 BRL |
0.0540 BTC |
492,866.7000 BRL |
477,152.8000 BRL |
502,034.3000 BRL |
492,285.7000 BRL |
| 2025-11-17 |
498,131.8751 BRL |
0.0465 BTC |
505,929.4000 BRL |
490,000.0000 BRL |
505,929.4000 BRL |
501,199.9000 BRL |
| 2025-11-16 |
505,877.7610 BRL |
0.0071 BTC |
509,821.1000 BRL |
495,422.0000 BRL |
515,480.4000 BRL |
499,854.3000 BRL |
| 2025-11-15 |
508,953.4198 BRL |
0.0165 BTC |
504,431.3000 BRL |
504,431.3000 BRL |
516,535.7000 BRL |
511,591.9000 BRL |
| 2025-11-14 |
513,263.4224 BRL |
0.1398 BTC |
524,155.7000 BRL |
504,431.2000 BRL |
531,014.3000 BRL |
504,431.3000 BRL |
| 2025-11-13 |
531,603.2630 BRL |
0.1004 BTC |
538,785.0000 BRL |
523,637.1000 BRL |
546,488.9000 BRL |
535,809.3000 BRL |
| 2025-11-12 |
542,887.9619 BRL |
0.0148 BTC |
549,108.7000 BRL |
536,635.8000 BRL |
558,730.3000 BRL |
541,000.1000 BRL |
| 2025-11-11 |
556,240.4526 BRL |
0.0344 BTC |
568,943.4000 BRL |
546,127.4000 BRL |
568,943.4000 BRL |
548,802.6000 BRL |
| 2025-11-10 |
563,106.8264 BRL |
0.0623 BTC |
562,374.5000 BRL |
557,127.2000 BRL |
572,570.7000 BRL |
568,461.8000 BRL |
| 2025-11-09 |
556,299.6645 BRL |
0.0357 BTC |
540,469.6000 BRL |
540,469.6000 BRL |
565,289.6000 BRL |
558,340.0000 BRL |
| 2025-11-08 |
550,214.2552 BRL |
0.0552 BTC |
558,155.0000 BRL |
543,620.2000 BRL |
558,155.0000 BRL |
545,815.5000 BRL |
| 2025-11-07 |
549,404.9189 BRL |
0.0229 BTC |
548,878.8000 BRL |
535,000.0000 BRL |
560,068.0000 BRL |
560,068.0000 BRL |
| 2025-11-06 |
556,723.0287 BRL |
0.0256 BTC |
558,129.1000 BRL |
537,904.0000 BRL |
563,636.2000 BRL |
539,059.5000 BRL |