Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
15,625.0439 BRL |
0.3176 ETH |
15,835.0200 BRL |
15,607.2000 BRL |
15,985.2100 BRL |
15,789.6900 BRL |
| 2024-05-02 |
15,686.2935 BRL |
0.7301 ETH |
16,013.1700 BRL |
15,039.3400 BRL |
16,206.4200 BRL |
15,904.1700 BRL |
| 2024-05-01 |
15,534.2184 BRL |
1.7478 ETH |
16,203.3800 BRL |
14,764.5400 BRL |
16,213.2300 BRL |
15,262.8400 BRL |
| 2024-04-30 |
16,037.9485 BRL |
0.1587 ETH |
16,175.9900 BRL |
15,400.0100 BRL |
17,180.5400 BRL |
15,969.3000 BRL |
| 2024-04-29 |
16,619.4755 BRL |
0.3009 ETH |
17,335.8900 BRL |
16,366.2800 BRL |
17,335.8900 BRL |
16,765.4900 BRL |
| 2024-04-28 |
17,213.4139 BRL |
0.2346 ETH |
16,997.2200 BRL |
16,641.5700 BRL |
17,775.5800 BRL |
17,775.5800 BRL |
| 2024-04-27 |
16,361.2800 BRL |
2.2545 ETH |
16,013.0000 BRL |
15,608.8600 BRL |
16,997.2200 BRL |
16,997.2200 BRL |
| 2024-04-26 |
16,071.2317 BRL |
0.1996 ETH |
16,539.8500 BRL |
16,013.0000 BRL |
16,849.3100 BRL |
16,849.3100 BRL |
| 2024-04-25 |
16,228.6638 BRL |
1.1346 ETH |
16,400.0000 BRL |
16,013.0000 BRL |
16,805.0800 BRL |
16,661.4600 BRL |
| 2024-04-24 |
17,006.5582 BRL |
0.3535 ETH |
17,150.3200 BRL |
16,013.4100 BRL |
17,461.5300 BRL |
16,400.0000 BRL |
| 2024-04-23 |
16,815.3704 BRL |
1.1546 ETH |
16,909.1400 BRL |
16,039.4500 BRL |
17,233.0800 BRL |
17,098.5800 BRL |
| 2024-04-22 |
16,861.6536 BRL |
0.3833 ETH |
16,871.5900 BRL |
16,333.7300 BRL |
17,218.6300 BRL |
16,909.6800 BRL |
| 2024-04-21 |
16,416.3968 BRL |
0.9257 ETH |
16,769.7500 BRL |
15,312.0900 BRL |
16,946.0500 BRL |
16,068.1000 BRL |
| 2024-04-20 |
16,883.7210 BRL |
1.0276 ETH |
16,641.2900 BRL |
16,543.6100 BRL |
17,127.6200 BRL |
16,764.0800 BRL |
| 2024-04-19 |
16,010.4890 BRL |
1.3178 ETH |
16,803.9300 BRL |
15,456.0300 BRL |
17,002.3800 BRL |
16,289.9600 BRL |
| 2024-04-18 |
16,561.1079 BRL |
0.1961 ETH |
16,396.6000 BRL |
15,456.4600 BRL |
16,894.2300 BRL |
16,765.7000 BRL |
| 2024-04-17 |
16,316.0993 BRL |
0.4344 ETH |
16,919.4800 BRL |
15,456.0500 BRL |
17,050.7400 BRL |
16,452.4200 BRL |
| 2024-04-16 |
16,473.2019 BRL |
0.2245 ETH |
16,781.2100 BRL |
15,555.7000 BRL |
17,000.2800 BRL |
17,000.2800 BRL |
| 2024-04-15 |
16,756.8471 BRL |
1.6248 ETH |
16,851.8100 BRL |
16,081.5800 BRL |
17,643.3700 BRL |
16,773.9700 BRL |
| 2024-04-14 |
16,256.7043 BRL |
1.7456 ETH |
16,315.1400 BRL |
15,206.4100 BRL |
16,964.8900 BRL |
16,229.8700 BRL |
| 2024-04-13 |
16,787.9252 BRL |
4.0061 ETH |
16,878.3500 BRL |
15,259.2100 BRL |
17,282.9300 BRL |
16,315.1700 BRL |
| 2024-04-12 |
17,085.7752 BRL |
6.2409 ETH |
17,918.7500 BRL |
16,401.5600 BRL |
18,092.1500 BRL |
16,936.1400 BRL |
| 2024-04-11 |
17,887.5068 BRL |
0.5869 ETH |
17,918.7500 BRL |
17,803.1400 BRL |
18,233.7900 BRL |
17,918.7500 BRL |
| 2024-04-10 |
17,888.6185 BRL |
0.3844 ETH |
17,828.5100 BRL |
17,282.9500 BRL |
18,263.5600 BRL |
17,803.1500 BRL |
| 2024-04-09 |
17,848.5765 BRL |
1.4667 ETH |
18,760.3100 BRL |
17,704.2700 BRL |
18,884.5400 BRL |
17,828.5000 BRL |
| 2024-04-08 |
18,478.9280 BRL |
0.9330 ETH |
17,566.6000 BRL |
17,464.4700 BRL |
18,805.5100 BRL |
18,698.1800 BRL |
| 2024-04-07 |
17,385.2285 BRL |
0.0733 ETH |
17,169.9800 BRL |
17,169.9800 BRL |
17,453.2800 BRL |
17,283.3000 BRL |
| 2024-04-06 |
17,206.2623 BRL |
1.1992 ETH |
16,943.3400 BRL |
16,830.1000 BRL |
17,283.3000 BRL |
17,226.6400 BRL |
| 2024-04-05 |
16,726.9995 BRL |
1.0526 ETH |
16,943.3400 BRL |
16,401.5700 BRL |
17,212.8000 BRL |
17,056.6600 BRL |
| 2024-04-04 |
17,000.8733 BRL |
0.9546 ETH |
16,886.6800 BRL |
16,437.2700 BRL |
17,453.2700 BRL |
16,943.3400 BRL |
| 2024-04-03 |
17,007.7585 BRL |
3.6431 ETH |
16,830.0200 BRL |
16,416.3200 BRL |
17,283.2900 BRL |
16,999.9900 BRL |
| 2024-04-02 |
17,062.6465 BRL |
2.0328 ETH |
17,836.5000 BRL |
16,349.6200 BRL |
17,836.5000 BRL |
16,773.3600 BRL |
| 2024-04-01 |
17,827.4229 BRL |
0.3420 ETH |
18,439.0000 BRL |
17,535.2500 BRL |
18,439.0000 BRL |
17,776.2500 BRL |
| 2024-03-31 |
18,349.4561 BRL |
0.3301 ETH |
17,716.0000 BRL |
17,297.6300 BRL |
18,439.0000 BRL |
18,378.7500 BRL |
| 2024-03-30 |
18,106.9123 BRL |
1.6600 ETH |
17,776.2500 BRL |
17,655.7500 BRL |
18,449.6600 BRL |
17,776.2500 BRL |
| 2024-03-29 |
17,922.5717 BRL |
1.3741 ETH |
18,017.2500 BRL |
17,091.4800 BRL |
18,207.7400 BRL |
18,017.2500 BRL |
| 2024-03-28 |
17,600.8604 BRL |
2.3587 ETH |
17,000.0100 BRL |
17,000.0000 BRL |
18,077.5000 BRL |
17,896.7500 BRL |
| 2024-03-27 |
17,732.6401 BRL |
2.3127 ETH |
18,039.5200 BRL |
17,417.8400 BRL |
18,584.2800 BRL |
17,494.7500 BRL |
| 2024-03-26 |
18,048.1561 BRL |
3.6169 ETH |
17,919.0900 BRL |
17,798.2300 BRL |
18,649.4800 BRL |
17,857.9300 BRL |
| 2024-03-25 |
18,232.8011 BRL |
0.2818 ETH |
17,263.0800 BRL |
17,263.0800 BRL |
18,464.5700 BRL |
18,221.1100 BRL |
| 2024-03-24 |
16,815.7921 BRL |
0.4079 ETH |
17,116.2700 BRL |
16,583.6300 BRL |
17,277.2400 BRL |
17,253.8100 BRL |
| 2024-03-23 |
17,084.4708 BRL |
0.6968 ETH |
16,265.0500 BRL |
16,105.0800 BRL |
17,409.0800 BRL |
16,976.8700 BRL |
| 2024-03-22 |
17,044.5581 BRL |
3.9624 ETH |
17,778.6800 BRL |
16,380.4800 BRL |
17,778.7000 BRL |
17,243.3900 BRL |
| 2024-03-21 |
18,288.5592 BRL |
1.2662 ETH |
18,142.7600 BRL |
16,996.0500 BRL |
18,386.5600 BRL |
17,778.6800 BRL |
| 2024-03-20 |
17,249.9731 BRL |
2.2824 ETH |
16,641.3300 BRL |
15,864.0000 BRL |
18,197.1800 BRL |
17,474.6600 BRL |
| 2024-03-19 |
16,891.0387 BRL |
3.5686 ETH |
18,056.7000 BRL |
16,204.7300 BRL |
18,325.9900 BRL |
16,636.3600 BRL |
| 2024-03-18 |
17,733.0261 BRL |
0.7178 ETH |
18,378.3200 BRL |
17,217.5500 BRL |
18,499.9100 BRL |
18,056.6900 BRL |
| 2024-03-17 |
17,857.7516 BRL |
0.3339 ETH |
17,600.7300 BRL |
17,370.0000 BRL |
18,645.1000 BRL |
18,645.1000 BRL |
| 2024-03-16 |
18,460.8742 BRL |
2.1235 ETH |
19,348.5800 BRL |
18,000.0000 BRL |
19,452.8700 BRL |
18,000.0000 BRL |
| 2024-03-15 |
18,933.9401 BRL |
1.2765 ETH |
19,826.4400 BRL |
18,070.4300 BRL |
20,085.4700 BRL |
19,053.4400 BRL |