Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
605,238.7454 BRL |
0.0416 BTC |
604,271.3000 BRL |
597,371.3000 BRL |
609,587.8000 BRL |
606,139.2000 BRL |
| 2025-06-02 |
600,374.8539 BRL |
0.0220 BTC |
613,133.2000 BRL |
600,000.0000 BRL |
613,133.2000 BRL |
600,000.1000 BRL |
| 2025-06-01 |
606,466.0168 BRL |
0.0173 BTC |
608,623.0000 BRL |
601,567.5000 BRL |
611,631.0000 BRL |
605,396.1000 BRL |
| 2025-05-31 |
603,412.8156 BRL |
0.0057 BTC |
604,314.1000 BRL |
597,216.2000 BRL |
610,617.5000 BRL |
609,631.0000 BRL |
| 2025-05-30 |
601,354.7440 BRL |
0.0539 BTC |
600,854.4000 BRL |
594,239.6000 BRL |
608,500.8000 BRL |
600,022.3000 BRL |
| 2025-05-29 |
616,223.7938 BRL |
0.0240 BTC |
620,119.5000 BRL |
605,366.0000 BRL |
621,953.5000 BRL |
606,461.1000 BRL |
| 2025-05-28 |
611,379.3404 BRL |
0.0036 BTC |
618,959.1000 BRL |
610,500.1000 BRL |
618,959.1000 BRL |
612,500.0000 BRL |
| 2025-05-27 |
625,295.8736 BRL |
0.0063 BTC |
625,812.0000 BRL |
615,000.0000 BRL |
633,115.5000 BRL |
625,661.0000 BRL |
| 2025-05-26 |
623,216.8926 BRL |
0.0401 BTC |
625,172.2000 BRL |
617,638.5000 BRL |
627,626.8000 BRL |
624,947.8000 BRL |
| 2025-05-25 |
612,201.7113 BRL |
0.0034 BTC |
614,995.9000 BRL |
608,974.4000 BRL |
617,779.6000 BRL |
610,350.7000 BRL |
| 2025-05-24 |
616,748.4245 BRL |
0.0020 BTC |
611,302.2000 BRL |
611,302.2000 BRL |
622,230.0000 BRL |
616,320.5000 BRL |
| 2025-05-23 |
619,746.3323 BRL |
0.0046 BTC |
626,090.0000 BRL |
611,255.3000 BRL |
629,435.7000 BRL |
617,645.1000 BRL |
| 2025-05-22 |
625,580.4520 BRL |
0.0039 BTC |
625,541.4000 BRL |
618,536.0000 BRL |
632,427.7000 BRL |
632,427.7000 BRL |
| 2025-05-21 |
611,854.6910 BRL |
0.0017 BTC |
611,611.5000 BRL |
599,233.7000 BRL |
629,113.7000 BRL |
613,300.7000 BRL |
| 2025-05-20 |
592,217.5343 BRL |
0.0141 BTC |
600,255.8000 BRL |
590,843.0000 BRL |
600,849.4000 BRL |
598,545.7000 BRL |
| 2025-05-19 |
588,938.8707 BRL |
0.0106 BTC |
612,476.8000 BRL |
582,857.5000 BRL |
612,476.8000 BRL |
599,504.4000 BRL |
| 2025-05-18 |
596,472.3275 BRL |
0.0081 BTC |
594,019.0000 BRL |
591,245.8000 BRL |
607,959.8000 BRL |
594,271.4000 BRL |
| 2025-05-17 |
591,127.6238 BRL |
0.0074 BTC |
593,208.0000 BRL |
583,973.9000 BRL |
594,329.8000 BRL |
584,819.8000 BRL |
| 2025-05-16 |
592,583.1704 BRL |
0.0411 BTC |
596,131.3000 BRL |
580,600.2000 BRL |
596,892.4000 BRL |
585,335.8000 BRL |
| 2025-05-15 |
579,800.9428 BRL |
0.0859 BTC |
588,442.4000 BRL |
575,660.5000 BRL |
593,619.7000 BRL |
590,322.4000 BRL |
| 2025-05-14 |
578,163.2195 BRL |
0.0100 BTC |
589,362.3000 BRL |
575,936.7000 BRL |
590,333.8000 BRL |
576,301.0000 BRL |
| 2025-05-13 |
587,254.8648 BRL |
0.0217 BTC |
586,602.1000 BRL |
581,941.0000 BRL |
594,543.5000 BRL |
590,429.2000 BRL |
| 2025-05-12 |
591,915.9367 BRL |
0.0133 BTC |
595,416.0000 BRL |
583,720.3000 BRL |
602,474.3000 BRL |
584,160.4000 BRL |
| 2025-05-11 |
595,804.8911 BRL |
0.0044 BTC |
594,162.4000 BRL |
591,252.3000 BRL |
598,657.4000 BRL |
597,278.3000 BRL |
| 2025-05-10 |
593,978.2214 BRL |
0.0766 BTC |
589,887.7000 BRL |
587,330.0000 BRL |
603,430.3000 BRL |
590,917.2000 BRL |
| 2025-05-09 |
579,941.5054 BRL |
0.0132 BTC |
583,917.9000 BRL |
577,296.0000 BRL |
597,056.9000 BRL |
580,152.8000 BRL |
| 2025-05-08 |
566,548.2592 BRL |
0.0085 BTC |
556,438.3000 BRL |
556,438.3000 BRL |
574,174.7000 BRL |
564,087.4000 BRL |
| 2025-05-07 |
556,343.9727 BRL |
0.0061 BTC |
553,969.4000 BRL |
551,595.0000 BRL |
563,666.4000 BRL |
559,903.5000 BRL |
| 2025-05-06 |
537,416.9347 BRL |
0.0382 BTC |
533,990.7000 BRL |
533,125.7000 BRL |
537,544.7000 BRL |
537,544.7000 BRL |
| 2025-05-05 |
536,223.5601 BRL |
0.0150 BTC |
545,604.4000 BRL |
529,627.2000 BRL |
545,604.4000 BRL |
540,710.3000 BRL |
| 2025-05-04 |
543,365.5459 BRL |
0.0151 BTC |
546,000.0000 BRL |
540,019.4000 BRL |
548,477.1000 BRL |
540,019.4000 BRL |
| 2025-05-03 |
547,697.8152 BRL |
0.0187 BTC |
554,564.7000 BRL |
546,010.3000 BRL |
554,564.7000 BRL |
546,712.4000 BRL |
| 2025-05-02 |
547,073.3830 BRL |
0.0826 BTC |
551,110.9000 BRL |
546,358.3000 BRL |
556,546.5000 BRL |
554,866.0000 BRL |
| 2025-05-01 |
552,282.4261 BRL |
0.0405 BTC |
537,342.5000 BRL |
536,163.3000 BRL |
567,536.8000 BRL |
556,766.3000 BRL |
| 2025-04-30 |
531,135.3347 BRL |
0.0195 BTC |
530,221.2000 BRL |
530,000.0000 BRL |
540,234.3000 BRL |
530,000.0000 BRL |
| 2025-04-29 |
543,736.5375 BRL |
0.0253 BTC |
540,687.9000 BRL |
531,000.0000 BRL |
549,235.4000 BRL |
538,672.3000 BRL |
| 2025-04-28 |
542,492.9033 BRL |
0.1193 BTC |
535,191.1000 BRL |
530,000.7000 BRL |
548,089.5000 BRL |
540,850.8000 BRL |
| 2025-04-27 |
537,983.7264 BRL |
0.0559 BTC |
538,788.0000 BRL |
535,191.1000 BRL |
545,729.8000 BRL |
538,936.4000 BRL |
| 2025-04-26 |
540,362.8097 BRL |
0.0134 BTC |
537,275.6000 BRL |
534,564.9000 BRL |
543,064.9000 BRL |
538,686.7000 BRL |
| 2025-04-25 |
537,329.4542 BRL |
0.0124 BTC |
538,213.0000 BRL |
535,434.7000 BRL |
545,189.4000 BRL |
540,717.4000 BRL |
| 2025-04-24 |
530,707.1903 BRL |
0.0535 BTC |
535,291.7000 BRL |
527,074.7000 BRL |
536,725.2000 BRL |
530,266.0000 BRL |
| 2025-04-23 |
532,283.8181 BRL |
0.0014 BTC |
538,015.7000 BRL |
530,771.9000 BRL |
538,768.0000 BRL |
531,014.4000 BRL |
| 2025-04-22 |
524,423.8054 BRL |
0.0521 BTC |
510,868.0000 BRL |
507,303.1000 BRL |
536,798.2000 BRL |
536,798.2000 BRL |
| 2025-04-21 |
509,327.7591 BRL |
0.0044 BTC |
498,218.1000 BRL |
498,218.1000 BRL |
518,223.5000 BRL |
514,089.7000 BRL |
| 2025-04-20 |
493,730.2724 BRL |
0.0015 BTC |
502,054.1000 BRL |
485,113.0000 BRL |
502,054.1000 BRL |
494,615.1000 BRL |
| 2025-04-19 |
503,225.0556 BRL |
0.0016 BTC |
502,693.4000 BRL |
502,243.5000 BRL |
504,243.9000 BRL |
502,741.0000 BRL |
| 2025-04-18 |
483,333.6605 BRL |
0.0814 BTC |
494,577.4000 BRL |
479,574.0000 BRL |
500,686.9000 BRL |
483,098.8000 BRL |
| 2025-04-17 |
497,127.7076 BRL |
0.0041 BTC |
493,883.6000 BRL |
491,675.2000 BRL |
499,486.0000 BRL |
497,713.8000 BRL |
| 2025-04-16 |
496,536.7059 BRL |
0.0017 BTC |
497,748.8000 BRL |
493,275.7000 BRL |
503,442.7000 BRL |
503,442.7000 BRL |
| 2025-04-15 |
499,958.0515 BRL |
0.1607 BTC |
497,886.2000 BRL |
497,886.2000 BRL |
506,990.9000 BRL |
498,928.1000 BRL |