Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
615,441.9235 BRL |
0.0621 BTC |
615,725.0000 BRL |
613,082.7000 BRL |
621,860.9000 BRL |
616,450.1000 BRL |
| 2025-09-10 |
612,353.6089 BRL |
0.0951 BTC |
607,121.0000 BRL |
600,558.1000 BRL |
621,543.8000 BRL |
614,028.9000 BRL |
| 2025-09-09 |
607,594.0042 BRL |
0.1298 BTC |
605,576.0000 BRL |
601,764.9000 BRL |
614,788.9000 BRL |
602,096.0000 BRL |
| 2025-09-08 |
611,371.2336 BRL |
0.0554 BTC |
610,988.7000 BRL |
602,601.7000 BRL |
615,728.9000 BRL |
615,728.9000 BRL |
| 2025-09-07 |
602,488.2416 BRL |
0.0346 BTC |
598,930.5000 BRL |
598,930.5000 BRL |
609,680.2000 BRL |
608,881.3000 BRL |
| 2025-09-06 |
604,902.8742 BRL |
0.0945 BTC |
606,000.0000 BRL |
600,001.7000 BRL |
606,000.0000 BRL |
600,403.8000 BRL |
| 2025-09-05 |
612,144.7385 BRL |
0.0045 BTC |
605,059.4000 BRL |
605,059.3000 BRL |
615,976.4000 BRL |
609,788.9000 BRL |
| 2025-09-04 |
599,996.2540 BRL |
0.0304 BTC |
614,078.4000 BRL |
593,944.7000 BRL |
614,078.4000 BRL |
603,059.3000 BRL |
| 2025-09-03 |
607,300.7000 BRL |
0.0000 BTC |
607,300.7000 BRL |
607,300.7000 BRL |
607,300.7000 BRL |
607,300.7000 BRL |
| 2025-09-02 |
601,489.2870 BRL |
0.0286 BTC |
594,397.4000 BRL |
594,397.4000 BRL |
611,207.1000 BRL |
601,567.4000 BRL |
| 2025-09-01 |
590,517.3762 BRL |
0.0108 BTC |
594,831.7000 BRL |
585,908.0000 BRL |
604,463.1000 BRL |
598,316.9000 BRL |
| 2025-08-31 |
594,847.5037 BRL |
0.0035 BTC |
598,127.9000 BRL |
590,000.0000 BRL |
603,580.5000 BRL |
594,344.9000 BRL |
| 2025-08-30 |
597,069.4853 BRL |
0.0050 BTC |
592,050.0000 BRL |
589,013.0000 BRL |
599,451.3000 BRL |
598,130.3000 BRL |
| 2025-08-29 |
598,325.0555 BRL |
0.0024 BTC |
606,774.0000 BRL |
587,319.5000 BRL |
610,794.7000 BRL |
587,319.5000 BRL |
| 2025-08-28 |
601,345.4039 BRL |
0.1553 BTC |
609,817.5000 BRL |
594,112.6000 BRL |
618,794.5000 BRL |
606,774.0000 BRL |
| 2025-08-27 |
605,605.9907 BRL |
0.0403 BTC |
610,000.0000 BRL |
603,193.3000 BRL |
612,538.0000 BRL |
612,000.0000 BRL |
| 2025-08-26 |
601,117.9065 BRL |
0.1239 BTC |
600,011.8000 BRL |
580,000.1000 BRL |
610,000.0000 BRL |
610,000.0000 BRL |
| 2025-08-25 |
607,298.8135 BRL |
0.0140 BTC |
623,039.2000 BRL |
600,000.0000 BRL |
623,039.2000 BRL |
602,613.8000 BRL |
| 2025-08-24 |
628,503.8670 BRL |
0.0403 BTC |
631,207.6000 BRL |
622,816.9000 BRL |
631,207.7000 BRL |
629,624.3000 BRL |
| 2025-08-23 |
614,774.5503 BRL |
0.0159 BTC |
618,224.4000 BRL |
611,001.0000 BRL |
633,357.7000 BRL |
631,208.9000 BRL |
| 2025-08-22 |
622,827.8894 BRL |
0.0475 BTC |
621,954.9000 BRL |
611,945.8000 BRL |
638,298.4000 BRL |
618,224.4000 BRL |
| 2025-08-21 |
622,546.0340 BRL |
0.0376 BTC |
632,386.0000 BRL |
611,337.3000 BRL |
632,400.0000 BRL |
616,996.7000 BRL |
| 2025-08-20 |
621,959.4683 BRL |
0.0512 BTC |
628,362.2000 BRL |
618,000.0000 BRL |
630,261.0000 BRL |
624,292.7000 BRL |
| 2025-08-19 |
629,190.1625 BRL |
0.0472 BTC |
638,136.2000 BRL |
623,018.9000 BRL |
639,440.3000 BRL |
639,440.3000 BRL |
| 2025-08-18 |
624,181.2217 BRL |
0.0096 BTC |
638,843.8000 BRL |
620,000.1000 BRL |
638,843.8000 BRL |
630,000.8000 BRL |
| 2025-08-17 |
640,418.7310 BRL |
0.0006 BTC |
641,876.4000 BRL |
636,105.4000 BRL |
644,001.7000 BRL |
644,001.7000 BRL |
| 2025-08-16 |
636,431.2639 BRL |
0.0021 BTC |
642,281.8000 BRL |
634,638.2000 BRL |
644,654.3000 BRL |
644,002.1000 BRL |
| 2025-08-15 |
635,604.7030 BRL |
0.0257 BTC |
648,393.0000 BRL |
631,847.8000 BRL |
664,527.8000 BRL |
631,847.8000 BRL |
| 2025-08-14 |
660,235.7382 BRL |
0.0787 BTC |
668,999.9000 BRL |
639,555.5000 BRL |
668,999.9000 BRL |
651,995.6000 BRL |
| 2025-08-13 |
657,455.0111 BRL |
0.0001 BTC |
668,300.7000 BRL |
656,099.3000 BRL |
668,300.7000 BRL |
656,099.3000 BRL |
| 2025-08-12 |
646,635.8207 BRL |
0.0347 BTC |
644,377.2000 BRL |
628,847.2000 BRL |
671,739.6000 BRL |
648,882.9000 BRL |
| 2025-08-11 |
659,888.8490 BRL |
0.0005 BTC |
657,261.1000 BRL |
656,926.1000 BRL |
669,486.1000 BRL |
656,926.1000 BRL |
| 2025-08-10 |
645,030.0204 BRL |
0.0141 BTC |
644,851.1000 BRL |
641,891.2000 BRL |
650,695.9000 BRL |
650,695.9000 BRL |
| 2025-08-09 |
638,611.0968 BRL |
0.0028 BTC |
633,702.4000 BRL |
633,702.4000 BRL |
643,414.0000 BRL |
643,414.0000 BRL |
| 2025-08-08 |
636,965.3521 BRL |
0.1775 BTC |
635,097.3000 BRL |
620,000.0000 BRL |
646,148.3000 BRL |
646,021.7000 BRL |
| 2025-08-07 |
645,316.4040 BRL |
0.0801 BTC |
634,029.2000 BRL |
626,311.2000 BRL |
650,633.3000 BRL |
634,585.0000 BRL |
| 2025-08-06 |
636,494.7735 BRL |
0.4661 BTC |
633,671.5000 BRL |
627,292.3000 BRL |
641,794.1000 BRL |
636,087.7000 BRL |
| 2025-08-05 |
635,939.5542 BRL |
0.1428 BTC |
639,399.9000 BRL |
620,923.5000 BRL |
644,200.9000 BRL |
628,580.2000 BRL |
| 2025-08-04 |
643,843.7015 BRL |
0.0959 BTC |
642,909.0000 BRL |
630,000.1000 BRL |
654,048.8000 BRL |
635,000.0000 BRL |
| 2025-08-03 |
633,261.1071 BRL |
0.0342 BTC |
624,642.8000 BRL |
624,642.8000 BRL |
655,073.6000 BRL |
655,073.6000 BRL |
| 2025-08-02 |
631,593.4082 BRL |
0.0172 BTC |
627,865.4000 BRL |
626,722.0000 BRL |
636,426.7000 BRL |
630,824.4000 BRL |
| 2025-08-01 |
638,329.5763 BRL |
0.0441 BTC |
653,128.5000 BRL |
623,782.6000 BRL |
657,120.3000 BRL |
626,382.1000 BRL |
| 2025-07-31 |
663,749.8311 BRL |
0.1155 BTC |
665,877.9000 BRL |
657,288.6000 BRL |
686,793.1000 BRL |
657,288.6000 BRL |
| 2025-07-30 |
664,674.1059 BRL |
0.0992 BTC |
661,473.4000 BRL |
650,000.0000 BRL |
670,363.8000 BRL |
651,821.5000 BRL |
| 2025-07-29 |
664,790.2610 BRL |
0.0909 BTC |
670,364.2000 BRL |
653,318.8000 BRL |
670,364.2000 BRL |
654,555.2000 BRL |
| 2025-07-28 |
668,740.4987 BRL |
0.0210 BTC |
663,279.7000 BRL |
656,201.1000 BRL |
671,591.7000 BRL |
663,482.0000 BRL |
| 2025-07-27 |
662,663.1404 BRL |
0.0121 BTC |
657,806.9000 BRL |
656,916.2000 BRL |
670,066.3000 BRL |
662,285.6000 BRL |
| 2025-07-26 |
662,765.9485 BRL |
0.0030 BTC |
664,999.9000 BRL |
653,034.0000 BRL |
664,999.9000 BRL |
664,999.9000 BRL |
| 2025-07-25 |
653,115.2185 BRL |
0.1470 BTC |
660,869.9000 BRL |
636,347.7000 BRL |
664,999.9000 BRL |
664,999.9000 BRL |
| 2025-07-24 |
658,178.5816 BRL |
0.0113 BTC |
663,985.5000 BRL |
654,149.9000 BRL |
669,547.4000 BRL |
661,951.4000 BRL |