Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
551,849.0603 BRL |
0.0053 BTC |
550,074.8000 BRL |
548,629.3000 BRL |
562,485.0000 BRL |
548,629.3000 BRL |
| 2025-02-22 |
553,222.0125 BRL |
0.0060 BTC |
556,878.5000 BRL |
550,058.7000 BRL |
561,222.9000 BRL |
550,058.7000 BRL |
| 2025-02-21 |
558,052.9257 BRL |
0.0709 BTC |
560,699.4000 BRL |
544,005.2000 BRL |
573,292.0000 BRL |
550,058.6000 BRL |
| 2025-02-20 |
557,344.4464 BRL |
0.0257 BTC |
550,574.6000 BRL |
550,574.6000 BRL |
563,209.6000 BRL |
558,472.4000 BRL |
| 2025-02-19 |
552,858.8688 BRL |
0.0093 BTC |
542,856.2000 BRL |
542,856.2000 BRL |
564,657.8000 BRL |
549,972.0000 BRL |
| 2025-02-18 |
545,256.1051 BRL |
0.1432 BTC |
555,299.5000 BRL |
529,201.8000 BRL |
560,808.2000 BRL |
541,387.4000 BRL |
| 2025-02-17 |
551,206.9495 BRL |
0.0096 BTC |
556,304.5000 BRL |
545,001.9000 BRL |
570,093.0000 BRL |
551,105.4000 BRL |
| 2025-02-16 |
561,034.2378 BRL |
0.0019 BTC |
564,470.9000 BRL |
553,811.2000 BRL |
564,470.9000 BRL |
562,213.9000 BRL |
| 2025-02-15 |
556,665.5790 BRL |
0.0029 BTC |
555,405.1000 BRL |
555,405.1000 BRL |
563,084.5000 BRL |
555,679.7000 BRL |
| 2025-02-14 |
556,254.1247 BRL |
0.0071 BTC |
556,599.5000 BRL |
551,222.1000 BRL |
562,098.1000 BRL |
556,466.7000 BRL |
| 2025-02-13 |
549,653.7003 BRL |
0.0258 BTC |
565,390.9000 BRL |
543,268.5000 BRL |
565,390.9000 BRL |
558,494.7000 BRL |
| 2025-02-12 |
554,059.9387 BRL |
0.0103 BTC |
556,289.0000 BRL |
548,000.0000 BRL |
561,483.0000 BRL |
548,000.0000 BRL |
| 2025-02-11 |
555,724.4795 BRL |
0.0167 BTC |
570,013.1000 BRL |
550,000.0000 BRL |
570,880.1000 BRL |
560,185.8000 BRL |
| 2025-02-10 |
562,044.7575 BRL |
0.0273 BTC |
564,761.6000 BRL |
555,918.9000 BRL |
571,928.8000 BRL |
564,460.3000 BRL |
| 2025-02-09 |
564,242.3553 BRL |
0.0439 BTC |
568,609.7000 BRL |
555,023.0000 BRL |
577,825.8000 BRL |
557,998.1000 BRL |
| 2025-02-08 |
567,448.4007 BRL |
0.0657 BTC |
559,077.8000 BRL |
555,000.0000 BRL |
575,170.0000 BRL |
562,720.1000 BRL |
| 2025-02-07 |
562,059.1068 BRL |
0.1838 BTC |
571,801.3000 BRL |
556,700.6000 BRL |
574,789.0000 BRL |
558,509.9000 BRL |
| 2025-02-06 |
576,924.1214 BRL |
0.0143 BTC |
575,249.9000 BRL |
561,720.7000 BRL |
588,433.8000 BRL |
561,992.3000 BRL |
| 2025-02-05 |
572,689.7874 BRL |
0.0368 BTC |
571,446.1000 BRL |
559,167.2000 BRL |
595,910.5000 BRL |
559,167.2000 BRL |
| 2025-02-04 |
582,646.5168 BRL |
0.0107 BTC |
598,987.2000 BRL |
556,612.7000 BRL |
601,830.5000 BRL |
572,621.2000 BRL |
| 2025-02-03 |
577,384.4240 BRL |
0.1778 BTC |
582,899.1000 BRL |
541,188.2000 BRL |
616,771.1000 BRL |
599,480.3000 BRL |
| 2025-02-02 |
582,851.3189 BRL |
0.1238 BTC |
590,561.9000 BRL |
574,034.5000 BRL |
603,935.3000 BRL |
576,655.4000 BRL |
| 2025-02-01 |
599,173.4295 BRL |
0.0177 BTC |
602,829.5000 BRL |
594,534.5000 BRL |
611,008.2000 BRL |
604,054.4000 BRL |
| 2025-01-31 |
620,463.8259 BRL |
0.0346 BTC |
617,562.4000 BRL |
597,179.8000 BRL |
631,268.6000 BRL |
597,179.8000 BRL |
| 2025-01-30 |
613,624.6951 BRL |
0.0105 BTC |
607,038.5000 BRL |
605,645.6000 BRL |
619,096.5000 BRL |
617,241.9000 BRL |
| 2025-01-29 |
611,640.1933 BRL |
0.0136 BTC |
607,339.1000 BRL |
599,480.6000 BRL |
614,757.0000 BRL |
614,757.0000 BRL |
| 2025-01-28 |
611,594.0098 BRL |
0.0190 BTC |
611,039.5000 BRL |
601,646.2000 BRL |
620,345.9000 BRL |
604,531.6000 BRL |
| 2025-01-27 |
594,483.2703 BRL |
0.2310 BTC |
617,120.6000 BRL |
574,962.6000 BRL |
617,120.6000 BRL |
590,000.0000 BRL |
| 2025-01-26 |
618,759.2289 BRL |
0.0065 BTC |
617,870.7000 BRL |
617,757.4000 BRL |
626,500.2000 BRL |
618,940.3000 BRL |
| 2025-01-25 |
621,081.1209 BRL |
0.0069 BTC |
605,000.2000 BRL |
605,000.2000 BRL |
635,060.8000 BRL |
628,598.4000 BRL |
| 2025-01-24 |
624,603.9485 BRL |
0.0529 BTC |
613,451.0000 BRL |
602,317.3000 BRL |
637,789.2000 BRL |
621,755.0000 BRL |
| 2025-01-23 |
611,363.4007 BRL |
0.0104 BTC |
615,000.0000 BRL |
601,936.9000 BRL |
630,821.4000 BRL |
616,958.1000 BRL |
| 2025-01-22 |
648,647.7521 BRL |
0.2031 BTC |
660,143.5000 BRL |
620,956.7000 BRL |
660,143.5000 BRL |
620,956.7000 BRL |
| 2025-01-21 |
622,529.9911 BRL |
0.0482 BTC |
601,885.8000 BRL |
601,885.8000 BRL |
653,684.9000 BRL |
650,927.3000 BRL |
| 2025-01-20 |
630,114.0566 BRL |
0.0814 BTC |
623,065.6000 BRL |
599,448.2000 BRL |
667,189.4000 BRL |
667,189.4000 BRL |
| 2025-01-19 |
643,095.4666 BRL |
0.0338 BTC |
644,139.6000 BRL |
636,013.5000 BRL |
655,088.0000 BRL |
645,884.8000 BRL |
| 2025-01-18 |
630,641.1942 BRL |
0.0082 BTC |
628,406.2000 BRL |
621,691.6000 BRL |
639,466.1000 BRL |
631,933.9000 BRL |
| 2025-01-17 |
589,505.6063 BRL |
0.3221 BTC |
608,475.3000 BRL |
573,719.8000 BRL |
636,667.8000 BRL |
631,641.0000 BRL |
| 2025-01-16 |
594,283.7513 BRL |
0.0136 BTC |
601,500.1000 BRL |
575,843.9000 BRL |
604,821.4000 BRL |
604,707.1000 BRL |
| 2025-01-15 |
592,864.7084 BRL |
0.0137 BTC |
590,000.0000 BRL |
585,196.7000 BRL |
603,017.3000 BRL |
602,000.0000 BRL |
| 2025-01-14 |
581,935.1021 BRL |
0.0216 BTC |
581,909.4000 BRL |
575,811.8000 BRL |
592,308.4000 BRL |
583,000.7000 BRL |
| 2025-01-13 |
568,567.2296 BRL |
0.0248 BTC |
579,384.8000 BRL |
553,786.4000 BRL |
579,384.8000 BRL |
564,212.0000 BRL |
| 2025-01-12 |
583,496.1432 BRL |
0.0066 BTC |
578,300.5000 BRL |
576,590.6000 BRL |
589,261.1000 BRL |
586,147.6000 BRL |
| 2025-01-11 |
578,582.7779 BRL |
0.0115 BTC |
579,326.1000 BRL |
575,466.9000 BRL |
585,115.8000 BRL |
580,735.8000 BRL |
| 2025-01-10 |
579,648.2998 BRL |
0.0190 BTC |
566,907.0000 BRL |
566,573.5000 BRL |
582,267.2000 BRL |
579,326.1000 BRL |
| 2025-01-09 |
578,789.7180 BRL |
0.0103 BTC |
592,022.6000 BRL |
570,085.9000 BRL |
592,022.6000 BRL |
577,732.0000 BRL |
| 2025-01-08 |
593,631.3445 BRL |
0.0578 BTC |
593,733.2000 BRL |
580,000.0000 BRL |
602,167.5000 BRL |
584,414.1000 BRL |
| 2025-01-07 |
617,001.3145 BRL |
0.0215 BTC |
625,916.1000 BRL |
596,973.6000 BRL |
630,964.9000 BRL |
596,973.6000 BRL |
| 2025-01-06 |
626,317.3685 BRL |
0.0490 BTC |
613,749.6000 BRL |
607,665.3000 BRL |
641,729.0000 BRL |
630,097.7000 BRL |
| 2025-01-05 |
607,110.3980 BRL |
0.0305 BTC |
611,962.1000 BRL |
604,152.8000 BRL |
615,363.4000 BRL |
609,744.4000 BRL |