Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
505,552.7859 BRL |
0.0132 BTC |
507,115.9000 BRL |
499,920.2000 BRL |
513,047.5000 BRL |
510,001.2000 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 |
496,497.1121 BRL |
0.1450 BTC |
490,037.2000 BRL |
485,943.1000 BRL |
518,168.6000 BRL |
497,034.1000 BRL |
| 2025-02-26 |
497,793.5730 BRL |
0.1245 BTC |
508,852.4000 BRL |
483,251.9000 BRL |
520,409.7000 BRL |
491,000.0000 BRL |
| 2025-02-25 |
523,095.2375 BRL |
0.0932 BTC |
536,719.9000 BRL |
505,053.0000 BRL |
538,004.7000 BRL |
532,469.6000 BRL |
| 2025-02-24 |
545,230.4293 BRL |
0.0241 BTC |
556,587.0000 BRL |
530,600.8000 BRL |
557,798.0000 BRL |
530,600.8000 BRL |
| 2025-02-23 |
551,854.7892 BRL |
0.0055 BTC |
550,074.8000 BRL |
548,629.3000 BRL |
562,485.0000 BRL |
556,587.0000 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 |
557,265.7983 BRL |
0.0786 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 |
552,853.3053 BRL |
0.0093 BTC |
542,856.2000 BRL |
542,856.2000 BRL |
564,657.8000 BRL |
555,357.9000 BRL |
| 2025-02-18 |
545,254.7658 BRL |
0.1432 BTC |
555,299.5000 BRL |
529,201.8000 BRL |
560,808.2000 BRL |
542,858.4000 BRL |
| 2025-02-17 |
551,410.9735 BRL |
0.0110 BTC |
556,304.5000 BRL |
545,001.9000 BRL |
570,093.0000 BRL |
565,630.8000 BRL |
| 2025-02-16 |
561,027.2040 BRL |
0.0020 BTC |
564,470.9000 BRL |
553,811.2000 BRL |
564,470.9000 BRL |
556,304.5000 BRL |
| 2025-02-15 |
556,886.5088 BRL |
0.0036 BTC |
555,405.1000 BRL |
555,405.1000 BRL |
563,084.5000 BRL |
557,791.3000 BRL |
| 2025-02-14 |
559,441.4476 BRL |
0.0614 BTC |
556,599.5000 BRL |
551,222.1000 BRL |
568,379.3000 BRL |
555,405.1000 BRL |
| 2025-02-13 |
550,047.3880 BRL |
0.0270 BTC |
565,390.9000 BRL |
543,268.5000 BRL |
565,390.9000 BRL |
553,025.3000 BRL |
| 2025-02-12 |
552,611.9675 BRL |
0.0221 BTC |
556,289.0000 BRL |
548,000.0000 BRL |
561,483.0000 BRL |
553,019.6000 BRL |
| 2025-02-11 |
555,726.5384 BRL |
0.0167 BTC |
570,013.1000 BRL |
550,000.0000 BRL |
570,880.1000 BRL |
556,298.9000 BRL |
| 2025-02-10 |
561,497.6903 BRL |
0.0373 BTC |
564,761.6000 BRL |
555,918.9000 BRL |
571,928.8000 BRL |
570,889.9000 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 |
567,425.2500 BRL |
0.0663 BTC |
559,077.8000 BRL |
555,000.0000 BRL |
575,170.0000 BRL |
564,984.6000 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 |
576,256.9324 BRL |
0.0159 BTC |
575,249.9000 BRL |
556,700.7000 BRL |
588,433.8000 BRL |
573,880.1000 BRL |
| 2025-02-05 |
572,681.6519 BRL |
0.0372 BTC |
571,446.1000 BRL |
559,167.2000 BRL |
595,910.5000 BRL |
573,519.6000 BRL |
| 2025-02-04 |
582,403.7543 BRL |
0.0108 BTC |
598,987.2000 BRL |
556,612.7000 BRL |
601,830.5000 BRL |
567,195.4000 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 |
582,854.1354 BRL |
0.1255 BTC |
590,561.9000 BRL |
574,034.5000 BRL |
603,935.3000 BRL |
582,899.1000 BRL |
| 2025-02-01 |
599,271.6668 BRL |
0.0242 BTC |
602,829.5000 BRL |
594,496.4000 BRL |
611,008.2000 BRL |
595,501.1000 BRL |
| 2025-01-31 |
619,648.4403 BRL |
0.0357 BTC |
617,562.4000 BRL |
594,517.5000 BRL |
631,268.6000 BRL |
595,972.4000 BRL |
| 2025-01-30 |
616,257.7973 BRL |
0.0153 BTC |
607,038.5000 BRL |
605,645.6000 BRL |
622,767.3000 BRL |
622,161.7000 BRL |
| 2025-01-29 |
609,510.4194 BRL |
0.0235 BTC |
607,339.1000 BRL |
599,480.6000 BRL |
632,945.0000 BRL |
601,123.7000 BRL |
| 2025-01-28 |
610,809.9196 BRL |
0.0200 BTC |
611,039.5000 BRL |
580,000.2000 BRL |
620,345.9000 BRL |
591,643.9000 BRL |
| 2025-01-27 |
594,665.7606 BRL |
0.2370 BTC |
617,120.6000 BRL |
574,962.6000 BRL |
617,120.6000 BRL |
600,321.6000 BRL |
| 2025-01-26 |
619,448.5497 BRL |
0.0083 BTC |
617,870.7000 BRL |
615,770.0000 BRL |
627,914.4000 BRL |
615,770.0000 BRL |
| 2025-01-25 |
619,913.3591 BRL |
0.0377 BTC |
605,000.2000 BRL |
605,000.2000 BRL |
635,060.8000 BRL |
627,251.1000 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 |
611,557.1022 BRL |
0.0108 BTC |
615,000.0000 BRL |
601,936.9000 BRL |
630,821.4000 BRL |
626,488.0000 BRL |
| 2025-01-22 |
639,976.0048 BRL |
0.2599 BTC |
660,143.5000 BRL |
603,000.5000 BRL |
660,143.5000 BRL |
623,889.3000 BRL |
| 2025-01-21 |
624,161.4784 BRL |
0.0524 BTC |
601,885.8000 BRL |
601,885.8000 BRL |
653,684.9000 BRL |
645,343.2000 BRL |
| 2025-01-20 |
625,197.1068 BRL |
0.1200 BTC |
623,065.6000 BRL |
590,000.1000 BRL |
667,189.4000 BRL |
590,000.1000 BRL |
| 2025-01-19 |
643,524.0237 BRL |
0.0587 BTC |
644,139.6000 BRL |
623,065.6000 BRL |
655,088.0000 BRL |
623,065.6000 BRL |
| 2025-01-18 |
632,204.6435 BRL |
0.0104 BTC |
628,406.2000 BRL |
621,691.6000 BRL |
640,966.9000 BRL |
640,966.9000 BRL |
| 2025-01-17 |
594,257.8038 BRL |
0.3652 BTC |
608,475.3000 BRL |
573,719.8000 BRL |
638,801.6000 BRL |
637,076.3000 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 |
570,906.1450 BRL |
0.1584 BTC |
590,000.0000 BRL |
540,017.0000 BRL |
610,487.0000 BRL |
605,171.0000 BRL |
| 2025-01-14 |
582,715.1654 BRL |
0.0248 BTC |
581,909.4000 BRL |
575,811.8000 BRL |
592,715.6000 BRL |
585,196.7000 BRL |
| 2025-01-13 |
570,308.3283 BRL |
0.0859 BTC |
579,384.8000 BRL |
553,786.4000 BRL |
582,087.8000 BRL |
581,909.4000 BRL |
| 2025-01-12 |
582,919.1272 BRL |
0.0091 BTC |
578,300.5000 BRL |
576,590.6000 BRL |
589,261.1000 BRL |
579,386.1000 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 |