Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
10,263.3350 BRL |
0.0006 ETH |
10,270.1100 BRL |
10,256.5600 BRL |
10,270.1100 BRL |
10,256.5600 BRL |
| 2026-05-29 |
10,302.7226 BRL |
1.5046 ETH |
10,251.4800 BRL |
10,130.3000 BRL |
10,402.5900 BRL |
10,326.9200 BRL |
| 2026-05-28 |
10,080.3426 BRL |
0.0210 ETH |
10,322.1500 BRL |
9,939.7800 BRL |
10,322.1500 BRL |
10,206.3200 BRL |
| 2026-05-27 |
10,437.2874 BRL |
0.0308 ETH |
10,457.7700 BRL |
9,970.6900 BRL |
10,599.6600 BRL |
9,970.6900 BRL |
| 2026-05-26 |
10,531.8619 BRL |
0.0846 ETH |
10,629.1100 BRL |
9,970.6800 BRL |
10,646.7200 BRL |
10,520.1100 BRL |
| 2026-05-25 |
10,715.6854 BRL |
0.0158 ETH |
10,719.8400 BRL |
10,650.6700 BRL |
10,789.7600 BRL |
10,650.6700 BRL |
| 2026-05-24 |
10,775.2471 BRL |
0.0146 ETH |
10,783.7100 BRL |
10,705.3800 BRL |
10,802.0500 BRL |
10,705.3800 BRL |
| 2026-05-23 |
10,662.1400 BRL |
0.0217 ETH |
10,360.3500 BRL |
10,360.3500 BRL |
10,795.7000 BRL |
10,795.7000 BRL |
| 2026-05-22 |
10,245.2875 BRL |
1.1111 ETH |
10,783.8200 BRL |
9,850.6000 BRL |
10,839.7100 BRL |
10,530.5500 BRL |
| 2026-05-21 |
10,837.8509 BRL |
0.0078 ETH |
10,848.7600 BRL |
10,782.0800 BRL |
10,865.5500 BRL |
10,782.0800 BRL |
| 2026-05-20 |
10,845.9226 BRL |
1.9298 ETH |
10,489.6300 BRL |
10,489.6300 BRL |
10,851.5300 BRL |
10,768.6200 BRL |
| 2026-05-19 |
10,785.7085 BRL |
4.1412 ETH |
10,541.3600 BRL |
10,541.3600 BRL |
10,801.3300 BRL |
10,790.2600 BRL |
| 2026-05-18 |
10,933.9023 BRL |
4.6936 ETH |
10,869.0600 BRL |
10,500.0000 BRL |
10,942.8500 BRL |
10,782.6200 BRL |
| 2026-05-17 |
10,956.4196 BRL |
0.0026 ETH |
11,146.1000 BRL |
10,610.1000 BRL |
11,146.1000 BRL |
10,610.1000 BRL |
| 2026-05-16 |
11,099.5196 BRL |
0.3576 ETH |
11,204.6800 BRL |
11,098.5000 BRL |
11,204.6800 BRL |
11,098.5000 BRL |
| 2026-05-15 |
11,347.1131 BRL |
1.8618 ETH |
11,452.2900 BRL |
11,226.9600 BRL |
11,459.0700 BRL |
11,390.4400 BRL |
| 2026-05-14 |
11,534.6509 BRL |
0.9458 ETH |
11,387.9400 BRL |
10,683.3000 BRL |
11,581.2400 BRL |
11,581.2400 BRL |
| 2026-05-13 |
11,311.6356 BRL |
2.8931 ETH |
11,215.5400 BRL |
10,675.6900 BRL |
11,387.9400 BRL |
11,387.9400 BRL |
| 2026-05-12 |
11,288.7423 BRL |
1.1263 ETH |
11,481.2100 BRL |
11,153.4000 BRL |
11,481.2100 BRL |
11,153.4000 BRL |
| 2026-05-11 |
11,576.6355 BRL |
1.3830 ETH |
10,811.4600 BRL |
10,811.4600 BRL |
11,585.5200 BRL |
11,549.9700 BRL |
| 2026-05-10 |
11,693.0399 BRL |
2.3243 ETH |
11,622.7900 BRL |
11,622.7900 BRL |
11,807.1500 BRL |
11,807.1500 BRL |
| 2026-05-09 |
11,427.6289 BRL |
0.1481 ETH |
11,309.8500 BRL |
11,305.3500 BRL |
11,549.1200 BRL |
11,463.3800 BRL |
| 2026-05-08 |
11,317.2383 BRL |
0.0295 ETH |
11,241.5200 BRL |
11,188.0500 BRL |
11,336.1300 BRL |
11,336.1300 BRL |
| 2026-05-07 |
11,263.6036 BRL |
0.0448 ETH |
11,547.0200 BRL |
11,201.0000 BRL |
11,547.0200 BRL |
11,204.4200 BRL |
| 2026-05-06 |
11,700.8300 BRL |
0.2581 ETH |
11,659.5400 BRL |
11,641.2900 BRL |
11,796.3900 BRL |
11,641.2900 BRL |
| 2026-05-05 |
11,743.6270 BRL |
0.2393 ETH |
11,813.4600 BRL |
11,695.5200 BRL |
11,813.4600 BRL |
11,695.5200 BRL |
| 2026-05-04 |
11,819.6138 BRL |
1.7189 ETH |
11,557.3400 BRL |
11,557.3400 BRL |
11,872.9500 BRL |
11,805.5200 BRL |
| 2026-05-03 |
11,659.6400 BRL |
0.0002 ETH |
11,659.6400 BRL |
11,659.6400 BRL |
11,659.6400 BRL |
11,659.6400 BRL |
| 2026-05-02 |
11,564.0774 BRL |
0.8646 ETH |
11,493.8100 BRL |
11,493.8100 BRL |
11,564.1400 BRL |
11,564.1400 BRL |
| 2026-05-01 |
11,454.0899 BRL |
0.2822 ETH |
11,320.4500 BRL |
11,320.4500 BRL |
11,512.0000 BRL |
11,470.0200 BRL |
| 2026-04-30 |
11,332.0571 BRL |
0.5841 ETH |
11,327.4500 BRL |
11,236.9500 BRL |
11,409.5000 BRL |
11,301.8200 BRL |
| 2026-04-29 |
11,612.0209 BRL |
0.0099 ETH |
11,622.3500 BRL |
11,577.5300 BRL |
11,633.9000 BRL |
11,577.5300 BRL |
| 2026-04-28 |
11,393.3200 BRL |
0.1823 ETH |
11,393.3200 BRL |
11,393.3200 BRL |
11,393.3200 BRL |
11,393.3200 BRL |
| 2026-04-27 |
11,682.0321 BRL |
0.0215 ETH |
11,927.1600 BRL |
11,558.2200 BRL |
11,954.5500 BRL |
11,581.0600 BRL |
| 2026-04-26 |
11,739.9056 BRL |
0.7079 ETH |
11,573.1600 BRL |
11,573.1600 BRL |
11,834.2200 BRL |
11,828.5100 BRL |
| 2026-04-25 |
11,638.4306 BRL |
0.4397 ETH |
11,506.5000 BRL |
11,506.5000 BRL |
11,663.4300 BRL |
11,663.4300 BRL |
| 2026-04-24 |
11,882.8099 BRL |
19.3873 ETH |
11,716.9500 BRL |
11,511.9700 BRL |
11,983.4900 BRL |
11,511.9700 BRL |
| 2026-04-23 |
11,616.6138 BRL |
3.2014 ETH |
11,744.7200 BRL |
11,279.6800 BRL |
11,744.7200 BRL |
11,279.6800 BRL |
| 2026-04-22 |
12,315.1967 BRL |
1.1933 ETH |
11,548.0800 BRL |
11,261.1000 BRL |
12,415.4100 BRL |
12,088.3700 BRL |
| 2026-04-21 |
11,523.8728 BRL |
0.0127 ETH |
11,405.9300 BRL |
11,405.9300 BRL |
11,560.3500 BRL |
11,560.3500 BRL |
| 2026-04-20 |
11,439.9521 BRL |
0.0834 ETH |
11,338.6300 BRL |
11,332.5400 BRL |
11,482.3400 BRL |
11,482.3400 BRL |
| 2026-04-19 |
11,500.6003 BRL |
0.0394 ETH |
11,699.7100 BRL |
11,216.0500 BRL |
11,699.7100 BRL |
11,216.0500 BRL |
| 2026-04-18 |
11,966.6998 BRL |
0.0059 ETH |
12,214.6100 BRL |
11,888.6600 BRL |
12,214.6100 BRL |
11,888.6600 BRL |
| 2026-04-17 |
11,987.6637 BRL |
0.0398 ETH |
11,636.3900 BRL |
11,354.7000 BRL |
12,235.9200 BRL |
12,092.2700 BRL |
| 2026-04-16 |
11,624.6231 BRL |
0.0234 ETH |
11,759.5300 BRL |
11,588.8400 BRL |
11,914.0400 BRL |
11,914.0400 BRL |
| 2026-04-15 |
11,741.2307 BRL |
6.5849 ETH |
11,609.6400 BRL |
11,560.4200 BRL |
11,994.0100 BRL |
11,994.0100 BRL |
| 2026-04-14 |
11,669.0254 BRL |
0.0356 ETH |
11,701.0800 BRL |
11,406.4800 BRL |
11,912.8800 BRL |
11,409.6600 BRL |
| 2026-04-13 |
11,118.5400 BRL |
0.2512 ETH |
10,947.0000 BRL |
10,947.0000 BRL |
11,283.9000 BRL |
11,283.9000 BRL |
| 2026-04-12 |
11,297.9453 BRL |
0.3180 ETH |
11,423.9400 BRL |
10,899.3400 BRL |
11,423.9400 BRL |
11,109.8000 BRL |
| 2026-04-11 |
11,426.1382 BRL |
0.3864 ETH |
11,368.7400 BRL |
11,261.6000 BRL |
11,619.9600 BRL |
11,619.9600 BRL |