Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
496,958.3052 BRL |
0.0160 BTC |
493,392.2000 BRL |
493,013.8000 BRL |
503,602.5000 BRL |
493,013.8000 BRL |
| 2025-04-13 |
500,148.4090 BRL |
0.0072 BTC |
500,639.7000 BRL |
495,055.9000 BRL |
502,639.7000 BRL |
502,577.5000 BRL |
| 2025-04-12 |
495,738.6608 BRL |
0.3895 BTC |
487,538.9000 BRL |
450,000.0000 BRL |
519,018.7000 BRL |
501,275.1000 BRL |
| 2025-04-11 |
483,853.8778 BRL |
0.0050 BTC |
477,687.2000 BRL |
456,917.1000 BRL |
496,833.0000 BRL |
496,833.0000 BRL |
| 2025-04-10 |
466,425.7432 BRL |
0.0288 BTC |
478,981.3000 BRL |
452,706.2000 BRL |
493,762.7000 BRL |
452,706.2000 BRL |
| 2025-04-09 |
459,042.2391 BRL |
0.0846 BTC |
467,382.9000 BRL |
452,000.0000 BRL |
476,667.4000 BRL |
476,667.4000 BRL |
| 2025-04-08 |
476,514.9128 BRL |
0.0104 BTC |
476,298.5000 BRL |
467,081.1000 BRL |
484,815.2000 BRL |
467,400.8000 BRL |
| 2025-04-07 |
461,000.0070 BRL |
0.0650 BTC |
469,999.1000 BRL |
440,000.2000 BRL |
476,200.8000 BRL |
472,192.0000 BRL |
| 2025-04-06 |
484,538.4101 BRL |
0.0201 BTC |
487,834.8000 BRL |
480,983.5000 BRL |
501,398.0000 BRL |
480,983.5000 BRL |
| 2025-04-05 |
487,639.4927 BRL |
0.0128 BTC |
491,500.6000 BRL |
480,321.9000 BRL |
491,500.6000 BRL |
480,983.5000 BRL |
| 2025-04-04 |
478,916.2707 BRL |
0.0692 BTC |
477,181.6000 BRL |
469,060.0000 BRL |
485,359.4000 BRL |
479,215.2000 BRL |
| 2025-04-03 |
469,553.5118 BRL |
0.0175 BTC |
470,137.9000 BRL |
458,457.6000 BRL |
496,463.4000 BRL |
464,999.0000 BRL |
| 2025-04-02 |
491,287.6828 BRL |
0.0259 BTC |
485,000.0000 BRL |
475,548.1000 BRL |
499,792.7000 BRL |
499,792.7000 BRL |
| 2025-04-01 |
482,050.8422 BRL |
0.2068 BTC |
473,802.3000 BRL |
470,137.8000 BRL |
498,916.7000 BRL |
475,536.3000 BRL |
| 2025-03-31 |
479,285.1363 BRL |
0.0093 BTC |
477,827.5000 BRL |
471,533.0000 BRL |
484,479.7000 BRL |
484,479.7000 BRL |
| 2025-03-30 |
491,990.5745 BRL |
0.0067 BTC |
486,235.6000 BRL |
477,205.8000 BRL |
500,936.3000 BRL |
477,205.8000 BRL |
| 2025-03-29 |
483,072.7497 BRL |
0.1289 BTC |
490,262.7000 BRL |
479,898.9000 BRL |
490,262.7000 BRL |
479,898.9000 BRL |
| 2025-03-28 |
493,990.3531 BRL |
0.0907 BTC |
505,097.6000 BRL |
482,467.3000 BRL |
505,097.6000 BRL |
482,467.3000 BRL |
| 2025-03-27 |
500,167.5992 BRL |
0.0189 BTC |
498,282.5000 BRL |
494,637.4000 BRL |
507,525.3000 BRL |
497,657.5000 BRL |
| 2025-03-26 |
497,627.5118 BRL |
0.0403 BTC |
497,414.0000 BRL |
494,000.1000 BRL |
512,380.8000 BRL |
494,000.1000 BRL |
| 2025-03-25 |
503,598.6932 BRL |
0.0069 BTC |
506,384.3000 BRL |
497,972.4000 BRL |
506,384.3000 BRL |
503,472.7000 BRL |
| 2025-03-24 |
495,051.2117 BRL |
0.0029 BTC |
496,000.0000 BRL |
491,460.0000 BRL |
502,893.2000 BRL |
502,893.2000 BRL |
| 2025-03-23 |
483,776.9336 BRL |
0.0032 BTC |
483,019.3000 BRL |
471,500.2000 BRL |
492,817.0000 BRL |
492,817.0000 BRL |
| 2025-03-22 |
491,093.8180 BRL |
0.0045 BTC |
482,544.3000 BRL |
482,544.3000 BRL |
494,472.7000 BRL |
494,472.7000 BRL |
| 2025-03-21 |
479,331.6136 BRL |
0.0054 BTC |
476,684.6000 BRL |
476,684.6000 BRL |
484,119.0000 BRL |
484,119.0000 BRL |
| 2025-03-20 |
486,032.4438 BRL |
0.0107 BTC |
495,905.8000 BRL |
483,381.3000 BRL |
495,905.8000 BRL |
483,511.0000 BRL |
| 2025-03-19 |
478,558.9494 BRL |
0.0050 BTC |
476,141.0000 BRL |
475,568.8000 BRL |
487,546.6000 BRL |
483,534.2000 BRL |
| 2025-03-18 |
467,682.3759 BRL |
0.0063 BTC |
474,299.8000 BRL |
462,725.0000 BRL |
476,784.0000 BRL |
466,439.8000 BRL |
| 2025-03-17 |
480,074.9975 BRL |
0.0012 BTC |
479,654.9000 BRL |
478,277.5000 BRL |
485,629.8000 BRL |
480,070.5000 BRL |
| 2025-03-16 |
482,051.6032 BRL |
0.0075 BTC |
485,014.8000 BRL |
477,306.3000 BRL |
488,793.5000 BRL |
479,686.2000 BRL |
| 2025-03-15 |
489,359.7638 BRL |
0.0471 BTC |
492,640.5000 BRL |
471,163.4000 BRL |
496,118.3000 BRL |
471,163.4000 BRL |
| 2025-03-14 |
476,287.6762 BRL |
0.0006 BTC |
475,452.3000 BRL |
475,057.0000 BRL |
482,901.8000 BRL |
481,270.1000 BRL |
| 2025-03-13 |
477,708.7355 BRL |
0.1442 BTC |
486,347.8000 BRL |
468,185.6000 BRL |
494,274.0000 BRL |
470,719.5000 BRL |
| 2025-03-12 |
484,535.7834 BRL |
0.0235 BTC |
487,488.8000 BRL |
478,461.8000 BRL |
495,539.7000 BRL |
484,217.0000 BRL |
| 2025-03-11 |
480,479.7916 BRL |
0.0039 BTC |
473,945.6000 BRL |
454,500.0000 BRL |
485,204.5000 BRL |
485,204.5000 BRL |
| 2025-03-10 |
480,866.4102 BRL |
0.0809 BTC |
479,160.2000 BRL |
457,728.2000 BRL |
496,600.7000 BRL |
460,212.3000 BRL |
| 2025-03-09 |
491,954.7053 BRL |
0.0312 BTC |
512,360.6000 BRL |
480,224.2000 BRL |
512,380.9000 BRL |
489,334.0000 BRL |
| 2025-03-08 |
509,953.5199 BRL |
0.0388 BTC |
508,727.9000 BRL |
499,306.9000 BRL |
520,329.4000 BRL |
512,821.1000 BRL |
| 2025-03-07 |
510,662.8161 BRL |
0.0201 BTC |
520,157.5000 BRL |
497,000.0000 BRL |
529,423.4000 BRL |
508,010.2000 BRL |
| 2025-03-06 |
525,037.9313 BRL |
0.0968 BTC |
521,421.2000 BRL |
518,693.0000 BRL |
534,256.3000 BRL |
525,244.2000 BRL |
| 2025-03-05 |
522,028.3879 BRL |
0.0017 BTC |
518,422.2000 BRL |
512,528.3000 BRL |
531,856.3000 BRL |
516,321.7000 BRL |
| 2025-03-04 |
503,641.3517 BRL |
0.0928 BTC |
512,500.0000 BRL |
484,140.9000 BRL |
520,286.5000 BRL |
520,286.5000 BRL |
| 2025-03-03 |
541,642.2607 BRL |
0.0768 BTC |
555,438.0000 BRL |
507,222.0000 BRL |
555,438.0000 BRL |
510,056.6000 BRL |
| 2025-03-02 |
520,661.8204 BRL |
0.0927 BTC |
510,132.8000 BRL |
504,751.8000 BRL |
558,403.1000 BRL |
558,403.1000 BRL |
| 2025-03-01 |
504,169.9250 BRL |
0.0098 BTC |
507,115.9000 BRL |
499,920.2000 BRL |
513,047.5000 BRL |
507,280.8000 BRL |
| 2025-02-28 |
489,896.8604 BRL |
0.1341 BTC |
490,001.8000 BRL |
466,708.2000 BRL |
510,337.3000 BRL |
508,115.4000 BRL |
| 2025-02-27 |
501,153.9305 BRL |
0.0500 BTC |
490,037.2000 BRL |
490,037.2000 BRL |
518,168.6000 BRL |
503,889.0000 BRL |
| 2025-02-26 |
498,397.1814 BRL |
0.1118 BTC |
508,852.4000 BRL |
488,788.0000 BRL |
520,409.7000 BRL |
494,231.8000 BRL |
| 2025-02-25 |
523,192.9670 BRL |
0.0869 BTC |
536,719.9000 BRL |
505,053.0000 BRL |
538,004.7000 BRL |
506,548.1000 BRL |
| 2025-02-24 |
546,061.5776 BRL |
0.0220 BTC |
556,587.0000 BRL |
535,564.6000 BRL |
557,798.0000 BRL |
544,502.1000 BRL |