Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
602,439.2283 BRL |
0.0168 BTC |
611,938.6000 BRL |
600,748.5000 BRL |
613,260.2000 BRL |
609,096.6000 BRL |
| 2025-01-03 |
601,547.5382 BRL |
0.0271 BTC |
601,736.5000 BRL |
592,498.7000 BRL |
605,858.4000 BRL |
605,858.4000 BRL |
| 2025-01-02 |
593,977.7804 BRL |
0.0352 BTC |
586,500.1000 BRL |
584,135.0000 BRL |
608,749.4000 BRL |
590,205.9000 BRL |
| 2025-01-01 |
571,650.8925 BRL |
0.0729 BTC |
579,546.5000 BRL |
549,479.3000 BRL |
598,046.7000 BRL |
584,135.0000 BRL |
| 2024-12-31 |
582,791.2982 BRL |
0.0182 BTC |
595,712.7000 BRL |
571,695.7000 BRL |
598,873.7000 BRL |
582,992.3000 BRL |
| 2024-12-30 |
588,127.0645 BRL |
0.0583 BTC |
580,902.1000 BRL |
559,617.7000 BRL |
624,409.7000 BRL |
596,098.5000 BRL |
| 2024-12-29 |
589,953.2010 BRL |
0.0010 BTC |
590,660.3000 BRL |
589,946.2000 BRL |
590,660.3000 BRL |
589,946.2000 BRL |
| 2024-12-28 |
593,199.2423 BRL |
0.0219 BTC |
593,917.0000 BRL |
584,584.4000 BRL |
604,757.7000 BRL |
590,927.1000 BRL |
| 2024-12-27 |
601,843.4879 BRL |
0.0040 BTC |
593,485.8000 BRL |
591,875.6000 BRL |
620,527.8000 BRL |
591,875.6000 BRL |
| 2024-12-26 |
610,440.2109 BRL |
0.0420 BTC |
619,618.7000 BRL |
592,744.0000 BRL |
619,625.6000 BRL |
614,116.6000 BRL |
| 2024-12-25 |
618,695.8143 BRL |
0.0043 BTC |
625,250.7000 BRL |
612,206.2000 BRL |
625,250.7000 BRL |
619,618.7000 BRL |
| 2024-12-24 |
613,343.3609 BRL |
0.0394 BTC |
586,873.8000 BRL |
583,454.2000 BRL |
639,168.8000 BRL |
638,585.3000 BRL |
| 2024-12-23 |
588,736.2292 BRL |
0.0361 BTC |
586,946.8000 BRL |
577,897.2000 BRL |
593,449.2000 BRL |
587,764.1000 BRL |
| 2024-12-22 |
587,197.1948 BRL |
0.0317 BTC |
597,275.6000 BRL |
581,442.1000 BRL |
603,275.0000 BRL |
587,955.3000 BRL |
| 2024-12-21 |
604,235.1342 BRL |
0.0172 BTC |
601,803.8000 BRL |
596,661.1000 BRL |
619,965.6000 BRL |
603,264.0000 BRL |
| 2024-12-20 |
609,000.3691 BRL |
0.0757 BTC |
611,518.3000 BRL |
576,855.6000 BRL |
630,664.8000 BRL |
601,803.8000 BRL |
| 2024-12-19 |
621,638.1814 BRL |
0.2170 BTC |
644,772.1000 BRL |
596,653.6000 BRL |
658,213.9000 BRL |
617,633.5000 BRL |
| 2024-12-18 |
650,357.6678 BRL |
0.0078 BTC |
658,742.1000 BRL |
639,818.1000 BRL |
658,742.1000 BRL |
648,605.3000 BRL |
| 2024-12-17 |
656,173.1040 BRL |
0.0564 BTC |
669,941.0000 BRL |
650,164.2000 BRL |
669,941.0000 BRL |
653,659.5000 BRL |
| 2024-12-16 |
642,794.7742 BRL |
0.0270 BTC |
650,544.3000 BRL |
625,910.0000 BRL |
654,642.0000 BRL |
654,342.4000 BRL |
| 2024-12-15 |
623,447.0367 BRL |
0.0110 BTC |
623,114.1000 BRL |
618,853.4000 BRL |
628,022.6000 BRL |
625,663.0000 BRL |
| 2024-12-14 |
616,537.2303 BRL |
0.0346 BTC |
619,488.3000 BRL |
603,303.0000 BRL |
623,889.0000 BRL |
620,989.3000 BRL |
| 2024-12-13 |
613,639.4071 BRL |
0.1070 BTC |
609,415.6000 BRL |
596,653.6000 BRL |
625,419.0000 BRL |
603,303.9000 BRL |
| 2024-12-12 |
607,193.6980 BRL |
0.0576 BTC |
613,087.6000 BRL |
591,320.7000 BRL |
618,470.2000 BRL |
608,821.6000 BRL |
| 2024-12-11 |
612,440.0818 BRL |
0.0979 BTC |
588,493.3000 BRL |
588,487.6000 BRL |
618,469.5000 BRL |
613,468.0000 BRL |
| 2024-12-10 |
599,781.9459 BRL |
0.0281 BTC |
598,182.2000 BRL |
591,961.0000 BRL |
610,484.8000 BRL |
591,961.0000 BRL |
| 2024-12-09 |
605,483.6237 BRL |
0.0135 BTC |
618,470.2000 BRL |
597,996.7000 BRL |
618,470.2000 BRL |
602,004.4000 BRL |
| 2024-12-08 |
616,051.4327 BRL |
0.0252 BTC |
616,513.7000 BRL |
609,076.6000 BRL |
620,491.1000 BRL |
609,162.7000 BRL |
| 2024-12-07 |
614,164.9772 BRL |
0.1487 BTC |
616,851.0000 BRL |
603,169.5000 BRL |
616,931.7000 BRL |
609,075.4000 BRL |
| 2024-12-06 |
609,716.7813 BRL |
0.0683 BTC |
605,935.3000 BRL |
587,164.0000 BRL |
625,570.3000 BRL |
623,856.0000 BRL |
| 2024-12-05 |
616,961.0382 BRL |
0.0213 BTC |
594,338.9000 BRL |
594,338.9000 BRL |
625,430.6000 BRL |
600,542.3000 BRL |
| 2024-12-04 |
593,142.5118 BRL |
0.0752 BTC |
589,177.0000 BRL |
575,783.9000 BRL |
604,007.8000 BRL |
603,171.2000 BRL |
| 2024-12-03 |
584,244.7657 BRL |
0.0948 BTC |
588,617.6000 BRL |
570,705.3000 BRL |
599,225.3000 BRL |
578,327.0000 BRL |
| 2024-12-02 |
577,332.7138 BRL |
0.0591 BTC |
590,384.5000 BRL |
569,709.9000 BRL |
592,029.7000 BRL |
585,623.5000 BRL |
| 2024-12-01 |
591,309.5523 BRL |
0.0528 BTC |
579,630.0000 BRL |
578,691.5000 BRL |
599,225.3000 BRL |
584,161.6000 BRL |
| 2024-11-30 |
584,456.4210 BRL |
0.0307 BTC |
583,414.8000 BRL |
576,000.1000 BRL |
599,302.7000 BRL |
587,414.4000 BRL |
| 2024-11-29 |
574,945.1047 BRL |
0.0893 BTC |
559,647.9000 BRL |
559,647.9000 BRL |
589,691.0000 BRL |
582,358.6000 BRL |
| 2024-11-28 |
569,502.1596 BRL |
0.0367 BTC |
585,025.7000 BRL |
553,637.4000 BRL |
587,183.0000 BRL |
559,012.2000 BRL |
| 2024-11-27 |
546,232.4768 BRL |
0.0231 BTC |
541,457.3000 BRL |
528,803.4000 BRL |
569,999.9000 BRL |
566,996.7000 BRL |
| 2024-11-26 |
541,113.0231 BRL |
0.0768 BTC |
548,455.5000 BRL |
528,802.8000 BRL |
563,440.4000 BRL |
548,293.4000 BRL |
| 2024-11-25 |
567,841.2632 BRL |
0.1117 BTC |
574,646.7000 BRL |
549,502.5000 BRL |
584,948.0000 BRL |
563,440.3000 BRL |
| 2024-11-24 |
576,295.9709 BRL |
0.0100 BTC |
588,999.7000 BRL |
557,175.7000 BRL |
588,999.7000 BRL |
569,787.2000 BRL |
| 2024-11-23 |
575,209.0124 BRL |
0.0585 BTC |
574,991.1000 BRL |
562,990.4000 BRL |
588,999.9000 BRL |
569,293.3000 BRL |
| 2024-11-22 |
572,800.2917 BRL |
0.0800 BTC |
579,541.5000 BRL |
560,077.1000 BRL |
589,000.0000 BRL |
574,989.7000 BRL |
| 2024-11-21 |
564,199.4352 BRL |
0.0690 BTC |
562,557.3000 BRL |
550,686.5000 BRL |
591,357.7000 BRL |
570,878.9000 BRL |
| 2024-11-20 |
551,439.3701 BRL |
0.0207 BTC |
551,574.8000 BRL |
541,462.3000 BRL |
554,426.7000 BRL |
553,749.0000 BRL |
| 2024-11-19 |
535,472.1938 BRL |
0.0923 BTC |
525,219.0000 BRL |
515,000.3000 BRL |
551,574.9000 BRL |
551,574.8000 BRL |
| 2024-11-18 |
534,407.2836 BRL |
0.0363 BTC |
539,999.9000 BRL |
522,094.8000 BRL |
544,027.7000 BRL |
532,055.4000 BRL |
| 2024-11-17 |
532,057.5553 BRL |
0.0328 BTC |
519,730.7000 BRL |
519,730.7000 BRL |
540,000.0000 BRL |
527,088.1000 BRL |
| 2024-11-16 |
532,874.9820 BRL |
0.0144 BTC |
539,209.6000 BRL |
516,896.3000 BRL |
540,000.0000 BRL |
529,207.9000 BRL |