Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-09 |
592,055.8104 BRL |
0.0972 BTC |
594,800.8000 BRL |
589,464.5000 BRL |
616,488.1000 BRL |
616,488.1000 BRL |
| 2025-06-08 |
595,862.3158 BRL |
0.0164 BTC |
596,668.6000 BRL |
589,858.1000 BRL |
603,748.0000 BRL |
600,310.5000 BRL |
| 2025-06-07 |
591,680.7018 BRL |
0.0006 BTC |
580,453.6000 BRL |
580,453.6000 BRL |
597,876.8000 BRL |
593,311.5000 BRL |
| 2025-06-06 |
582,060.1270 BRL |
0.0437 BTC |
578,492.0000 BRL |
572,598.0000 BRL |
596,064.9000 BRL |
591,116.1000 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 |
593,546.9281 BRL |
0.0313 BTC |
601,531.2000 BRL |
589,927.0000 BRL |
604,247.9000 BRL |
597,123.4000 BRL |
| 2025-06-03 |
605,290.8773 BRL |
0.0443 BTC |
604,271.3000 BRL |
596,435.7000 BRL |
609,587.8000 BRL |
601,535.7000 BRL |
| 2025-06-02 |
599,560.0703 BRL |
0.0323 BTC |
613,133.2000 BRL |
591,900.0000 BRL |
613,133.2000 BRL |
605,169.8000 BRL |
| 2025-06-01 |
606,477.5380 BRL |
0.0177 BTC |
608,623.0000 BRL |
601,567.5000 BRL |
611,631.0000 BRL |
606,834.0000 BRL |
| 2025-05-31 |
604,818.4162 BRL |
0.0075 BTC |
604,314.1000 BRL |
597,216.2000 BRL |
610,617.5000 BRL |
604,179.4000 BRL |
| 2025-05-30 |
601,349.3316 BRL |
0.0542 BTC |
600,854.4000 BRL |
594,239.6000 BRL |
608,500.8000 BRL |
600,022.3000 BRL |
| 2025-05-29 |
615,752.2766 BRL |
0.0249 BTC |
620,119.5000 BRL |
600,000.0000 BRL |
621,953.5000 BRL |
603,297.0000 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 |
624,974.4312 BRL |
0.0066 BTC |
625,812.0000 BRL |
615,000.0000 BRL |
633,115.5000 BRL |
618,779.3000 BRL |
| 2025-05-26 |
623,092.5271 BRL |
0.0418 BTC |
625,172.2000 BRL |
617,638.5000 BRL |
627,626.8000 BRL |
626,048.6000 BRL |
| 2025-05-25 |
615,827.3747 BRL |
0.0061 BTC |
614,995.9000 BRL |
608,974.4000 BRL |
625,326.0000 BRL |
625,172.2000 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 |
617,326.8440 BRL |
0.1828 BTC |
626,090.0000 BRL |
597,383.3000 BRL |
633,044.2000 BRL |
615,391.2000 BRL |
| 2025-05-22 |
625,084.6768 BRL |
0.0171 BTC |
625,541.4000 BRL |
618,536.0000 BRL |
632,427.7000 BRL |
632,427.7000 BRL |
| 2025-05-21 |
618,108.0689 BRL |
0.0052 BTC |
611,611.5000 BRL |
599,233.7000 BRL |
629,113.7000 BRL |
621,370.2000 BRL |
| 2025-05-20 |
593,425.8598 BRL |
0.0156 BTC |
600,255.8000 BRL |
590,843.0000 BRL |
610,039.5000 BRL |
610,039.5000 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 |
596,227.4231 BRL |
0.0092 BTC |
594,019.0000 BRL |
591,245.8000 BRL |
607,959.8000 BRL |
596,238.2000 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 |
579,812.1329 BRL |
0.0859 BTC |
588,442.4000 BRL |
575,660.5000 BRL |
593,619.7000 BRL |
591,821.9000 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 |
587,258.3886 BRL |
0.0217 BTC |
586,602.1000 BRL |
581,941.0000 BRL |
594,543.5000 BRL |
588,786.3000 BRL |
| 2025-05-12 |
582,380.2404 BRL |
0.1004 BTC |
595,416.0000 BRL |
578,000.0000 BRL |
602,474.3000 BRL |
580,936.6000 BRL |
| 2025-05-11 |
594,171.3783 BRL |
0.0100 BTC |
594,162.4000 BRL |
591,252.3000 BRL |
598,657.4000 BRL |
592,899.9000 BRL |
| 2025-05-10 |
593,203.0528 BRL |
0.1265 BTC |
589,887.7000 BRL |
585,282.8000 BRL |
603,430.3000 BRL |
594,162.4000 BRL |
| 2025-05-09 |
581,404.3602 BRL |
0.0179 BTC |
583,917.9000 BRL |
577,296.0000 BRL |
597,056.9000 BRL |
583,467.8000 BRL |
| 2025-05-08 |
574,262.7828 BRL |
0.0186 BTC |
556,438.3000 BRL |
556,438.3000 BRL |
590,000.0000 BRL |
583,843.7000 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 |
537,786.8262 BRL |
0.0401 BTC |
533,990.7000 BRL |
533,125.7000 BRL |
555,227.6000 BRL |
550,562.1000 BRL |
| 2025-05-05 |
536,043.1941 BRL |
0.0188 BTC |
545,604.4000 BRL |
529,627.2000 BRL |
545,604.4000 BRL |
534,395.0000 BRL |
| 2025-05-04 |
541,230.2201 BRL |
0.0413 BTC |
546,000.0000 BRL |
540,000.0000 BRL |
548,477.1000 BRL |
540,000.0000 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 |
547,088.7014 BRL |
0.0828 BTC |
551,110.9000 BRL |
546,358.3000 BRL |
556,546.5000 BRL |
554,847.3000 BRL |
| 2025-05-01 |
552,278.6606 BRL |
0.0408 BTC |
537,342.5000 BRL |
536,163.3000 BRL |
567,536.8000 BRL |
553,283.6000 BRL |
| 2025-04-30 |
531,599.8839 BRL |
0.0220 BTC |
530,221.2000 BRL |
530,000.0000 BRL |
540,234.3000 BRL |
539,887.9000 BRL |
| 2025-04-29 |
541,952.8632 BRL |
0.0291 BTC |
540,687.9000 BRL |
530,000.1000 BRL |
549,235.4000 BRL |
530,000.1000 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 |
538,433.0562 BRL |
0.0613 BTC |
538,788.0000 BRL |
535,191.1000 BRL |
545,729.8000 BRL |
542,221.7000 BRL |
| 2025-04-26 |
540,358.0198 BRL |
0.0138 BTC |
537,275.6000 BRL |
534,564.9000 BRL |
543,064.9000 BRL |
540,209.2000 BRL |
| 2025-04-25 |
538,107.9023 BRL |
0.0442 BTC |
538,213.0000 BRL |
535,434.7000 BRL |
545,353.5000 BRL |
536,915.6000 BRL |
| 2025-04-24 |
532,600.3770 BRL |
0.0767 BTC |
535,291.7000 BRL |
527,074.7000 BRL |
537,671.7000 BRL |
537,671.7000 BRL |
| 2025-04-23 |
537,682.4594 BRL |
0.0271 BTC |
538,015.7000 BRL |
530,771.9000 BRL |
539,441.7000 BRL |
532,851.5000 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 |
509,232.1298 BRL |
0.0052 BTC |
498,218.1000 BRL |
498,218.1000 BRL |
518,223.5000 BRL |
510,868.0000 BRL |