Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
656,507.6959 BRL |
0.0046 BTC |
678,485.3000 BRL |
649,841.4000 BRL |
678,485.3000 BRL |
657,307.6000 BRL |
| 2025-07-22 |
664,818.4460 BRL |
0.1570 BTC |
655,348.5000 BRL |
650,838.0000 BRL |
670,622.0000 BRL |
670,622.0000 BRL |
| 2025-07-21 |
662,684.6609 BRL |
0.0159 BTC |
661,577.6000 BRL |
650,843.0000 BRL |
670,880.0000 BRL |
650,843.0000 BRL |
| 2025-07-20 |
660,917.2843 BRL |
0.0019 BTC |
662,708.0000 BRL |
657,822.6000 BRL |
670,887.6000 BRL |
663,604.8000 BRL |
| 2025-07-19 |
658,856.5281 BRL |
0.0043 BTC |
655,584.4000 BRL |
655,584.4000 BRL |
666,509.2000 BRL |
663,105.2000 BRL |
| 2025-07-18 |
658,805.9762 BRL |
0.0069 BTC |
662,613.5000 BRL |
650,838.0000 BRL |
670,664.5000 BRL |
658,579.3000 BRL |
| 2025-07-17 |
662,638.2730 BRL |
0.0024 BTC |
660,364.3000 BRL |
653,424.3000 BRL |
673,484.8000 BRL |
656,897.2000 BRL |
| 2025-07-16 |
660,719.6549 BRL |
0.0047 BTC |
659,147.8000 BRL |
651,405.2000 BRL |
682,859.4000 BRL |
660,827.4000 BRL |
| 2025-07-15 |
670,891.2653 BRL |
0.0644 BTC |
668,697.0000 BRL |
650,000.0000 BRL |
677,478.6000 BRL |
669,827.0000 BRL |
| 2025-07-14 |
675,570.0107 BRL |
0.0205 BTC |
665,568.8000 BRL |
651,925.0000 BRL |
681,600.0000 BRL |
664,307.4000 BRL |
| 2025-07-13 |
656,269.9343 BRL |
0.0159 BTC |
658,268.5000 BRL |
653,148.6000 BRL |
665,378.0000 BRL |
665,378.0000 BRL |
| 2025-07-12 |
656,378.8174 BRL |
0.0298 BTC |
656,636.0000 BRL |
645,753.9000 BRL |
663,117.9000 BRL |
652,848.2000 BRL |
| 2025-07-11 |
637,815.2145 BRL |
0.0143 BTC |
635,602.5000 BRL |
617,000.5000 BRL |
650,000.0000 BRL |
645,791.8000 BRL |
| 2025-07-10 |
621,221.9693 BRL |
0.0524 BTC |
617,348.1000 BRL |
594,847.1000 BRL |
630,546.5000 BRL |
628,000.5000 BRL |
| 2025-07-09 |
592,847.4257 BRL |
0.0475 BTC |
592,092.0000 BRL |
589,210.4000 BRL |
598,327.1000 BRL |
594,294.3000 BRL |
| 2025-07-08 |
589,388.6913 BRL |
0.0305 BTC |
593,702.0000 BRL |
585,000.0000 BRL |
600,638.5000 BRL |
591,176.2000 BRL |
| 2025-07-07 |
593,095.6291 BRL |
0.0038 BTC |
593,212.7000 BRL |
590,532.1000 BRL |
598,478.6000 BRL |
597,870.7000 BRL |
| 2025-07-06 |
591,570.9083 BRL |
0.0030 BTC |
587,313.1000 BRL |
586,953.2000 BRL |
597,278.8000 BRL |
591,609.8000 BRL |
| 2025-07-05 |
590,741.2496 BRL |
0.0205 BTC |
592,000.0000 BRL |
587,997.0000 BRL |
596,648.1000 BRL |
596,648.1000 BRL |
| 2025-07-04 |
592,288.7119 BRL |
0.0046 BTC |
599,192.8000 BRL |
588,391.1000 BRL |
600,109.6000 BRL |
588,391.1000 BRL |
| 2025-07-03 |
595,178.5521 BRL |
0.0058 BTC |
598,048.2000 BRL |
590,059.8000 BRL |
602,362.7000 BRL |
599,359.3000 BRL |
| 2025-07-02 |
602,013.7413 BRL |
0.0883 BTC |
575,714.8000 BRL |
575,714.8000 BRL |
606,926.1000 BRL |
606,614.6000 BRL |
| 2025-07-01 |
588,069.8965 BRL |
0.0192 BTC |
591,772.7000 BRL |
580,043.1000 BRL |
591,772.7000 BRL |
585,890.4000 BRL |
| 2025-06-30 |
590,320.9703 BRL |
0.0239 BTC |
600,617.5000 BRL |
586,180.9000 BRL |
603,207.7000 BRL |
588,644.1000 BRL |
| 2025-06-29 |
596,267.8012 BRL |
0.0016 BTC |
595,503.1000 BRL |
590,349.3000 BRL |
599,378.7000 BRL |
590,349.3000 BRL |
| 2025-06-28 |
591,855.0306 BRL |
0.0019 BTC |
590,116.2000 BRL |
588,646.5000 BRL |
595,503.1000 BRL |
595,503.1000 BRL |
| 2025-06-27 |
592,870.0530 BRL |
0.0022 BTC |
589,824.1000 BRL |
589,064.5000 BRL |
595,898.5000 BRL |
591,877.9000 BRL |
| 2025-06-26 |
593,753.3932 BRL |
0.0300 BTC |
592,931.4000 BRL |
590,980.8000 BRL |
603,200.9000 BRL |
594,270.4000 BRL |
| 2025-06-25 |
589,483.9651 BRL |
0.0651 BTC |
584,458.7000 BRL |
584,458.7000 BRL |
600,441.3000 BRL |
600,441.3000 BRL |
| 2025-06-24 |
581,015.2423 BRL |
0.0010 BTC |
581,985.1000 BRL |
577,190.3000 BRL |
584,429.7000 BRL |
580,953.9000 BRL |
| 2025-06-23 |
566,072.1534 BRL |
0.0510 BTC |
562,374.0000 BRL |
555,000.0000 BRL |
573,405.9000 BRL |
572,273.2000 BRL |
| 2025-06-22 |
572,096.7775 BRL |
0.0008 BTC |
569,645.5000 BRL |
569,645.5000 BRL |
573,196.7000 BRL |
571,015.7000 BRL |
| 2025-06-21 |
590,685.9348 BRL |
0.0204 BTC |
576,548.4000 BRL |
573,358.1000 BRL |
595,918.8000 BRL |
591,611.0000 BRL |
| 2025-06-20 |
582,159.9645 BRL |
0.0039 BTC |
577,883.9000 BRL |
577,860.0000 BRL |
583,834.0000 BRL |
583,137.0000 BRL |
| 2025-06-19 |
579,240.4193 BRL |
0.0251 BTC |
580,000.0000 BRL |
575,000.0000 BRL |
594,470.1000 BRL |
575,000.0000 BRL |
| 2025-06-18 |
577,385.2253 BRL |
0.0010 BTC |
578,485.0000 BRL |
576,626.9000 BRL |
585,174.2000 BRL |
585,174.2000 BRL |
| 2025-06-17 |
587,233.9517 BRL |
0.0046 BTC |
592,908.2000 BRL |
583,000.0000 BRL |
596,723.8000 BRL |
583,100.0000 BRL |
| 2025-06-16 |
595,221.9065 BRL |
0.0105 BTC |
589,024.9000 BRL |
589,024.9000 BRL |
600,741.4000 BRL |
596,567.2000 BRL |
| 2025-06-15 |
589,003.1269 BRL |
0.0115 BTC |
588,719.2000 BRL |
585,494.5000 BRL |
596,003.6000 BRL |
596,003.6000 BRL |
| 2025-06-14 |
588,792.5046 BRL |
0.0071 BTC |
596,499.9000 BRL |
585,000.0000 BRL |
596,499.9000 BRL |
585,000.0000 BRL |
| 2025-06-13 |
584,750.7114 BRL |
0.0958 BTC |
586,910.1000 BRL |
575,000.0000 BRL |
591,673.8000 BRL |
590,239.8000 BRL |
| 2025-06-12 |
596,190.6846 BRL |
0.0044 BTC |
598,638.0000 BRL |
586,372.9000 BRL |
603,606.1000 BRL |
596,922.0000 BRL |
| 2025-06-11 |
594,146.7517 BRL |
0.0009 BTC |
594,200.8000 BRL |
586,897.1000 BRL |
615,228.6000 BRL |
586,897.1000 BRL |
| 2025-06-10 |
614,140.6582 BRL |
0.0055 BTC |
616,488.1000 BRL |
611,932.0000 BRL |
616,806.7000 BRL |
613,980.9000 BRL |
| 2025-06-09 |
594,800.8000 BRL |
0.0002 BTC |
594,800.8000 BRL |
594,800.8000 BRL |
594,800.8000 BRL |
594,800.8000 BRL |
| 2025-06-08 |
595,856.8713 BRL |
0.0163 BTC |
596,668.6000 BRL |
589,858.1000 BRL |
603,748.0000 BRL |
603,748.0000 BRL |
| 2025-06-07 |
591,282.0622 BRL |
0.0005 BTC |
580,453.6000 BRL |
580,453.6000 BRL |
597,876.8000 BRL |
597,876.8000 BRL |
| 2025-06-06 |
580,705.7801 BRL |
0.0305 BTC |
578,492.0000 BRL |
572,598.0000 BRL |
596,064.9000 BRL |
593,229.7000 BRL |
| 2025-06-05 |
579,771.2642 BRL |
0.0786 BTC |
597,123.4000 BRL |
564,076.8000 BRL |
598,680.2000 BRL |
571,037.1000 BRL |
| 2025-06-04 |
594,053.2106 BRL |
0.0271 BTC |
601,531.2000 BRL |
590,000.0000 BRL |
604,247.9000 BRL |
599,088.0000 BRL |