Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-05 |
553,550.6061 BRL |
0.0193 BTC |
545,522.0000 BRL |
538,825.0000 BRL |
574,248.9000 BRL |
558,129.1000 BRL |
| 2025-11-04 |
555,253.1627 BRL |
0.0785 BTC |
575,055.3000 BRL |
537,700.7000 BRL |
582,441.6000 BRL |
551,209.5000 BRL |
| 2025-11-03 |
577,820.9104 BRL |
0.1980 BTC |
593,761.5000 BRL |
567,631.5000 BRL |
596,364.8000 BRL |
570,068.1000 BRL |
| 2025-11-02 |
592,094.1493 BRL |
0.0020 BTC |
601,243.6000 BRL |
588,845.8000 BRL |
601,243.6000 BRL |
588,845.8000 BRL |
| 2025-11-01 |
588,935.5475 BRL |
0.0020 BTC |
587,496.2000 BRL |
587,496.2000 BRL |
597,727.4000 BRL |
591,314.5000 BRL |
| 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 |
586,684.8225 BRL |
0.0987 BTC |
594,311.8000 BRL |
577,258.3000 BRL |
597,657.0000 BRL |
586,200.0000 BRL |
| 2025-10-29 |
589,544.3564 BRL |
0.0360 BTC |
608,053.7000 BRL |
580,000.1000 BRL |
618,230.7000 BRL |
583,798.3000 BRL |
| 2025-10-28 |
605,571.3028 BRL |
0.1169 BTC |
610,660.7000 BRL |
598,004.4000 BRL |
627,144.5000 BRL |
599,096.9000 BRL |
| 2025-10-27 |
618,365.8279 BRL |
0.0166 BTC |
617,398.4000 BRL |
614,140.1000 BRL |
626,772.8000 BRL |
619,311.2000 BRL |
| 2025-10-26 |
611,631.7064 BRL |
0.0019 BTC |
605,292.1000 BRL |
605,292.1000 BRL |
616,664.0000 BRL |
616,453.3000 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 |
596,471.8219 BRL |
0.0136 BTC |
597,754.6000 BRL |
590,358.8000 BRL |
604,345.3000 BRL |
596,639.4000 BRL |
| 2025-10-23 |
590,226.8581 BRL |
0.0053 BTC |
591,869.6000 BRL |
584,624.5000 BRL |
600,716.4000 BRL |
597,754.6000 BRL |
| 2025-10-22 |
584,543.1760 BRL |
0.0034 BTC |
589,046.3000 BRL |
579,199.6000 BRL |
590,846.9000 BRL |
580,797.5000 BRL |
| 2025-10-21 |
604,811.2956 BRL |
0.0496 BTC |
610,217.6000 BRL |
577,259.7000 BRL |
613,148.9000 BRL |
593,616.5000 BRL |
| 2025-10-20 |
603,936.4694 BRL |
0.0161 BTC |
581,343.7000 BRL |
581,343.7000 BRL |
618,513.7000 BRL |
610,218.0000 BRL |
| 2025-10-19 |
596,967.7607 BRL |
0.0044 BTC |
577,259.8000 BRL |
577,259.8000 BRL |
605,299.9000 BRL |
597,721.5000 BRL |
| 2025-10-18 |
586,161.9021 BRL |
0.0163 BTC |
572,295.7000 BRL |
572,295.7000 BRL |
601,164.9000 BRL |
577,258.3000 BRL |
| 2025-10-17 |
586,672.7264 BRL |
0.0557 BTC |
606,515.0000 BRL |
565,988.1000 BRL |
609,189.4000 BRL |
589,047.6000 BRL |
| 2025-10-16 |
593,265.0127 BRL |
0.2707 BTC |
601,927.8000 BRL |
582,948.3000 BRL |
628,929.1000 BRL |
586,473.3000 BRL |
| 2025-10-15 |
605,006.1456 BRL |
0.0071 BTC |
627,442.7000 BRL |
601,927.8000 BRL |
627,442.7000 BRL |
601,927.8000 BRL |
| 2025-10-14 |
617,996.7700 BRL |
0.0179 BTC |
641,998.3000 BRL |
610,698.9000 BRL |
641,998.3000 BRL |
641,749.1000 BRL |
| 2025-10-13 |
644,783.2409 BRL |
0.0086 BTC |
650,832.6000 BRL |
619,349.6000 BRL |
652,107.6000 BRL |
646,734.8000 BRL |
| 2025-10-12 |
626,692.6028 BRL |
0.0616 BTC |
631,128.8000 BRL |
603,443.8000 BRL |
650,832.6000 BRL |
650,832.6000 BRL |
| 2025-10-11 |
621,890.2824 BRL |
0.0934 BTC |
645,638.2000 BRL |
605,032.6000 BRL |
645,638.2000 BRL |
609,147.7000 BRL |
| 2025-10-10 |
605,655.8568 BRL |
0.3721 BTC |
665,337.2000 BRL |
599,000.0000 BRL |
669,297.2000 BRL |
651,519.7000 BRL |
| 2025-10-09 |
656,805.9829 BRL |
0.0016 BTC |
660,999.9000 BRL |
645,971.1000 BRL |
662,318.4000 BRL |
660,734.8000 BRL |
| 2025-10-08 |
654,064.9947 BRL |
0.1165 BTC |
657,588.9000 BRL |
645,891.9000 BRL |
664,765.2000 BRL |
662,679.0000 BRL |
| 2025-10-07 |
658,416.0144 BRL |
0.0503 BTC |
667,023.4000 BRL |
644,744.0000 BRL |
667,023.4000 BRL |
651,576.8000 BRL |
| 2025-10-06 |
658,908.8874 BRL |
0.0117 BTC |
658,293.0000 BRL |
643,394.4000 BRL |
674,020.3000 BRL |
669,297.2000 BRL |
| 2025-10-05 |
663,414.6214 BRL |
0.0172 BTC |
667,407.9000 BRL |
655,773.7000 BRL |
667,407.9000 BRL |
659,507.0000 BRL |
| 2025-10-04 |
651,054.0475 BRL |
0.0236 BTC |
648,802.6000 BRL |
648,802.6000 BRL |
658,161.4000 BRL |
654,425.5000 BRL |
| 2025-10-03 |
657,735.7121 BRL |
0.1027 BTC |
621,241.8000 BRL |
621,241.8000 BRL |
675,705.2000 BRL |
655,488.0000 BRL |
| 2025-10-02 |
632,322.6427 BRL |
0.0297 BTC |
635,000.0000 BRL |
615,835.1000 BRL |
641,230.0000 BRL |
628,430.5000 BRL |
| 2025-10-01 |
624,915.2444 BRL |
0.0152 BTC |
611,296.9000 BRL |
611,296.9000 BRL |
630,000.0000 BRL |
630,000.0000 BRL |
| 2025-09-30 |
605,560.9107 BRL |
0.0456 BTC |
612,407.6000 BRL |
597,189.2000 BRL |
614,797.9000 BRL |
604,550.8000 BRL |
| 2025-09-29 |
607,062.5162 BRL |
0.0028 BTC |
603,589.6000 BRL |
603,484.8000 BRL |
610,000.0000 BRL |
607,404.4000 BRL |
| 2025-09-28 |
587,131.7423 BRL |
0.0231 BTC |
585,281.5000 BRL |
585,082.8000 BRL |
598,941.5000 BRL |
598,941.5000 BRL |
| 2025-09-27 |
588,530.9590 BRL |
0.0008 BTC |
585,281.3000 BRL |
585,281.3000 BRL |
590,960.1000 BRL |
585,463.7000 BRL |
| 2025-09-26 |
590,175.2858 BRL |
0.0816 BTC |
587,721.6000 BRL |
585,281.3000 BRL |
596,880.0000 BRL |
586,959.7000 BRL |
| 2025-09-25 |
591,014.8609 BRL |
0.1342 BTC |
604,878.7000 BRL |
586,215.2000 BRL |
606,962.9000 BRL |
586,215.2000 BRL |
| 2025-09-24 |
602,226.1785 BRL |
0.0714 BTC |
592,431.2000 BRL |
590,000.0000 BRL |
612,669.0000 BRL |
604,878.7000 BRL |
| 2025-09-23 |
600,571.9186 BRL |
0.0338 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 |
616,051.2395 BRL |
0.0011 BTC |
620,628.0000 BRL |
612,604.6000 BRL |
623,224.5000 BRL |
612,604.6000 BRL |
| 2025-09-20 |
617,465.1090 BRL |
0.0274 BTC |
615,732.8000 BRL |
615,732.8000 BRL |
624,437.2000 BRL |
616,876.6000 BRL |
| 2025-09-19 |
627,267.2325 BRL |
0.1049 BTC |
619,185.2000 BRL |
613,256.7000 BRL |
635,000.0000 BRL |
614,243.9000 BRL |
| 2025-09-18 |
621,247.5591 BRL |
0.0334 BTC |
630,059.1000 BRL |
615,616.6000 BRL |
630,059.1000 BRL |
621,509.8000 BRL |
| 2025-09-17 |
618,366.2187 BRL |
0.0154 BTC |
622,886.4000 BRL |
610,000.1000 BRL |
627,394.6000 BRL |
618,817.1000 BRL |