Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
495,008.9476 BRL |
0.0019 BTC |
502,054.1000 BRL |
485,113.0000 BRL |
502,054.1000 BRL |
499,992.4000 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 |
497,334.7215 BRL |
0.0070 BTC |
493,883.6000 BRL |
491,675.2000 BRL |
499,486.0000 BRL |
494,277.4000 BRL |
| 2025-04-16 |
495,725.4696 BRL |
0.0087 BTC |
497,748.8000 BRL |
491,883.6000 BRL |
503,442.7000 BRL |
491,883.6000 BRL |
| 2025-04-15 |
499,415.7894 BRL |
0.1755 BTC |
497,886.2000 BRL |
492,694.8000 BRL |
506,990.9000 BRL |
492,694.8000 BRL |
| 2025-04-14 |
497,509.5328 BRL |
0.0182 BTC |
493,392.2000 BRL |
493,013.8000 BRL |
503,602.5000 BRL |
493,886.2000 BRL |
| 2025-04-13 |
499,744.3434 BRL |
0.0077 BTC |
500,639.7000 BRL |
487,373.3000 BRL |
502,639.7000 BRL |
494,392.2000 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 |
484,671.1113 BRL |
0.0054 BTC |
477,687.2000 BRL |
456,917.1000 BRL |
496,833.0000 BRL |
494,866.1000 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 |
475,139.0127 BRL |
0.2702 BTC |
467,382.9000 BRL |
452,000.0000 BRL |
502,989.9000 BRL |
497,890.6000 BRL |
| 2025-04-08 |
470,713.3941 BRL |
0.0211 BTC |
476,298.5000 BRL |
450,000.1000 BRL |
484,815.2000 BRL |
468,655.1000 BRL |
| 2025-04-07 |
464,993.9813 BRL |
0.0888 BTC |
469,999.1000 BRL |
440,000.2000 BRL |
479,805.1000 BRL |
477,083.1000 BRL |
| 2025-04-06 |
481,125.7147 BRL |
0.0277 BTC |
487,834.8000 BRL |
457,000.1000 BRL |
501,398.0000 BRL |
472,654.8000 BRL |
| 2025-04-05 |
491,806.5527 BRL |
0.0193 BTC |
491,500.6000 BRL |
480,321.9000 BRL |
501,634.1000 BRL |
501,079.3000 BRL |
| 2025-04-04 |
479,605.3778 BRL |
0.0720 BTC |
477,181.6000 BRL |
469,060.0000 BRL |
504,878.4000 BRL |
491,500.6000 BRL |
| 2025-04-03 |
468,176.0422 BRL |
0.0203 BTC |
470,137.9000 BRL |
458,293.2000 BRL |
496,463.4000 BRL |
464,316.6000 BRL |
| 2025-04-02 |
493,263.3660 BRL |
0.0483 BTC |
485,000.0000 BRL |
470,137.9000 BRL |
500,639.2000 BRL |
470,137.9000 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 |
484,388.5089 BRL |
0.0292 BTC |
477,827.5000 BRL |
470,137.8000 BRL |
495,852.9000 BRL |
470,137.8000 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 |
483,024.7498 BRL |
0.1301 BTC |
490,262.7000 BRL |
477,595.7000 BRL |
490,262.7000 BRL |
477,595.7000 BRL |
| 2025-03-28 |
493,735.5128 BRL |
0.0934 BTC |
505,097.6000 BRL |
482,467.3000 BRL |
505,097.6000 BRL |
486,127.7000 BRL |
| 2025-03-27 |
500,171.1724 BRL |
0.0193 BTC |
498,282.5000 BRL |
494,637.4000 BRL |
507,525.3000 BRL |
500,344.7000 BRL |
| 2025-03-26 |
497,634.3312 BRL |
0.0404 BTC |
497,414.0000 BRL |
494,000.1000 BRL |
512,380.8000 BRL |
502,214.7000 BRL |
| 2025-03-25 |
503,274.3705 BRL |
0.0072 BTC |
506,384.3000 BRL |
495,235.8000 BRL |
506,384.3000 BRL |
495,235.8000 BRL |
| 2025-03-24 |
499,674.7284 BRL |
0.0066 BTC |
496,000.0000 BRL |
491,460.0000 BRL |
505,227.6000 BRL |
502,893.2000 BRL |
| 2025-03-23 |
483,902.8723 BRL |
0.0033 BTC |
483,019.3000 BRL |
471,500.2000 BRL |
494,103.9000 BRL |
494,103.9000 BRL |
| 2025-03-22 |
492,714.5708 BRL |
0.0155 BTC |
482,544.3000 BRL |
481,765.6000 BRL |
494,472.7000 BRL |
493,253.7000 BRL |
| 2025-03-21 |
485,383.9235 BRL |
0.0186 BTC |
476,684.6000 BRL |
475,475.0000 BRL |
490,872.6000 BRL |
490,872.6000 BRL |
| 2025-03-20 |
483,196.0036 BRL |
0.0434 BTC |
495,905.8000 BRL |
482,236.5000 BRL |
495,905.8000 BRL |
482,401.6000 BRL |
| 2025-03-19 |
479,200.6213 BRL |
0.0054 BTC |
476,141.0000 BRL |
475,568.8000 BRL |
487,609.9000 BRL |
487,609.9000 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 |
480,422.5912 BRL |
0.0139 BTC |
485,014.8000 BRL |
476,971.3000 BRL |
488,793.5000 BRL |
476,971.3000 BRL |
| 2025-03-15 |
489,332.2525 BRL |
0.0474 BTC |
492,640.5000 BRL |
471,163.4000 BRL |
496,118.3000 BRL |
485,014.8000 BRL |
| 2025-03-14 |
498,860.7537 BRL |
0.1066 BTC |
475,452.3000 BRL |
475,057.0000 BRL |
502,587.6000 BRL |
493,436.5000 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 |
484,564.6198 BRL |
0.0240 BTC |
487,488.8000 BRL |
478,461.8000 BRL |
495,539.7000 BRL |
486,663.8000 BRL |
| 2025-03-11 |
482,286.9497 BRL |
0.0373 BTC |
473,945.6000 BRL |
454,500.0000 BRL |
492,042.5000 BRL |
488,974.3000 BRL |
| 2025-03-10 |
479,794.5673 BRL |
0.1093 BTC |
479,160.2000 BRL |
457,728.2000 BRL |
496,600.7000 BRL |
478,061.0000 BRL |
| 2025-03-09 |
491,301.9587 BRL |
0.0332 BTC |
512,360.6000 BRL |
474,624.0000 BRL |
512,380.9000 BRL |
478,339.9000 BRL |
| 2025-03-08 |
508,749.8826 BRL |
0.0576 BTC |
508,727.9000 BRL |
499,306.9000 BRL |
520,329.4000 BRL |
512,178.9000 BRL |
| 2025-03-07 |
510,381.1943 BRL |
0.0215 BTC |
520,157.5000 BRL |
497,000.0000 BRL |
529,423.4000 BRL |
508,727.9000 BRL |
| 2025-03-06 |
523,908.7293 BRL |
0.1383 BTC |
521,421.2000 BRL |
512,000.0000 BRL |
539,392.2000 BRL |
539,392.2000 BRL |
| 2025-03-05 |
523,152.7226 BRL |
0.0986 BTC |
518,422.2000 BRL |
512,528.3000 BRL |
531,856.3000 BRL |
521,421.0000 BRL |
| 2025-03-04 |
508,124.2895 BRL |
0.1200 BTC |
512,500.0000 BRL |
484,140.9000 BRL |
546,539.6000 BRL |
519,215.9000 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 |
521,752.4323 BRL |
0.0957 BTC |
510,132.8000 BRL |
504,751.8000 BRL |
558,403.1000 BRL |
555,437.8000 BRL |