Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
17,097.3289 BRL |
0.0279 ETH |
17,145.0900 BRL |
16,976.4100 BRL |
17,145.0900 BRL |
16,976.4200 BRL |
| 2025-12-03 |
16,422.7405 BRL |
0.0520 ETH |
16,112.6200 BRL |
16,112.6200 BRL |
16,557.3300 BRL |
16,557.3300 BRL |
| 2025-12-02 |
15,159.8315 BRL |
0.2261 ETH |
15,114.7900 BRL |
15,114.7900 BRL |
15,857.3300 BRL |
15,857.3300 BRL |
| 2025-12-01 |
15,236.6882 BRL |
0.1836 ETH |
15,424.1900 BRL |
15,091.9600 BRL |
15,575.3500 BRL |
15,091.9600 BRL |
| 2025-11-30 |
16,254.6708 BRL |
0.1843 ETH |
16,170.2000 BRL |
16,170.2000 BRL |
16,280.4400 BRL |
16,258.3900 BRL |
| 2025-11-29 |
15,806.6822 BRL |
0.0343 ETH |
16,243.4900 BRL |
15,112.8200 BRL |
16,243.4900 BRL |
16,170.2000 BRL |
| 2025-11-28 |
16,550.5602 BRL |
0.0999 ETH |
16,145.1800 BRL |
16,145.1800 BRL |
16,668.1500 BRL |
16,249.0300 BRL |
| 2025-11-27 |
16,328.4915 BRL |
4.8917 ETH |
16,503.7200 BRL |
16,024.7100 BRL |
16,503.7200 BRL |
16,361.5100 BRL |
| 2025-11-26 |
15,781.7886 BRL |
0.0129 ETH |
15,970.8700 BRL |
15,729.3700 BRL |
15,970.8700 BRL |
15,729.3700 BRL |
| 2025-11-25 |
15,815.5536 BRL |
0.0222 ETH |
15,848.0600 BRL |
15,790.5200 BRL |
15,848.0600 BRL |
15,818.6700 BRL |
| 2025-11-24 |
15,370.8900 BRL |
0.0666 ETH |
15,313.7500 BRL |
15,313.7500 BRL |
15,530.2800 BRL |
15,372.6100 BRL |
| 2025-11-23 |
15,349.4154 BRL |
0.4280 ETH |
15,123.0000 BRL |
15,123.0000 BRL |
15,555.1700 BRL |
15,555.1700 BRL |
| 2025-11-22 |
14,938.5222 BRL |
0.0049 ETH |
14,961.7300 BRL |
14,927.2700 BRL |
14,961.7300 BRL |
14,927.2700 BRL |
| 2025-11-21 |
14,681.2127 BRL |
0.1069 ETH |
15,255.0500 BRL |
14,438.2500 BRL |
15,255.0500 BRL |
14,438.2500 BRL |
| 2025-11-20 |
15,473.5344 BRL |
0.0437 ETH |
15,817.4300 BRL |
15,157.6700 BRL |
15,817.4300 BRL |
15,157.6700 BRL |
| 2025-11-19 |
16,330.8528 BRL |
0.0818 ETH |
16,733.8900 BRL |
16,295.6200 BRL |
16,733.8900 BRL |
16,461.8100 BRL |
| 2025-11-18 |
15,614.0940 BRL |
2.1322 ETH |
16,158.1500 BRL |
15,481.0600 BRL |
16,736.6000 BRL |
16,736.6000 BRL |
| 2025-11-17 |
17,127.4804 BRL |
20.7479 ETH |
17,127.5100 BRL |
16,277.8300 BRL |
17,128.1900 BRL |
16,277.8300 BRL |
| 2025-11-16 |
16,770.0642 BRL |
1.6965 ETH |
16,860.6800 BRL |
16,563.4800 BRL |
17,275.5800 BRL |
16,724.8700 BRL |
| 2025-11-15 |
15,946.6632 BRL |
0.3283 ETH |
16,584.0700 BRL |
15,667.2700 BRL |
17,043.3800 BRL |
16,828.6000 BRL |
| 2025-11-14 |
17,125.3140 BRL |
0.0166 ETH |
17,317.2300 BRL |
16,753.6700 BRL |
17,317.2300 BRL |
16,753.6700 BRL |
| 2025-11-13 |
18,355.2503 BRL |
0.5094 ETH |
18,263.2200 BRL |
17,966.6400 BRL |
18,804.0400 BRL |
18,212.4700 BRL |
| 2025-11-12 |
18,412.6383 BRL |
0.0042 ETH |
18,323.5600 BRL |
18,323.5600 BRL |
18,452.5700 BRL |
18,452.5700 BRL |
| 2025-11-11 |
18,972.0269 BRL |
0.0368 ETH |
19,091.2200 BRL |
18,537.2100 BRL |
19,190.3700 BRL |
18,624.8300 BRL |
| 2025-11-10 |
19,260.2808 BRL |
0.0818 ETH |
19,196.5300 BRL |
18,690.5300 BRL |
19,445.6300 BRL |
19,133.0200 BRL |
| 2025-11-09 |
0.0000 BRL |
0.0000 ETH |
18,155.4900 BRL |
18,155.4900 BRL |
18,155.4900 BRL |
18,155.4900 BRL |
| 2025-11-08 |
18,195.4679 BRL |
0.0326 ETH |
18,377.2500 BRL |
18,155.4900 BRL |
18,400.0000 BRL |
18,155.4900 BRL |
| 2025-11-07 |
18,209.5800 BRL |
0.0016 ETH |
18,209.5800 BRL |
18,209.5800 BRL |
18,209.5800 BRL |
18,209.5800 BRL |
| 2025-11-06 |
18,432.2475 BRL |
0.1808 ETH |
18,389.0100 BRL |
18,105.4200 BRL |
18,469.0700 BRL |
18,469.0700 BRL |
| 2025-11-05 |
17,694.9872 BRL |
0.0112 ETH |
17,980.0100 BRL |
17,657.5600 BRL |
17,980.0100 BRL |
17,657.5600 BRL |
| 2025-11-04 |
17,642.4607 BRL |
3.2486 ETH |
19,247.6400 BRL |
17,000.0000 BRL |
19,425.8100 BRL |
17,000.0000 BRL |
| 2025-11-03 |
20,090.9768 BRL |
0.2528 ETH |
20,663.6600 BRL |
20,000.0000 BRL |
20,663.6600 BRL |
20,068.9000 BRL |
| 2025-11-02 |
20,854.0600 BRL |
0.0001 ETH |
20,854.0600 BRL |
20,854.0600 BRL |
20,854.0600 BRL |
20,854.0600 BRL |
| 2025-11-01 |
20,752.1042 BRL |
0.0050 ETH |
20,704.2100 BRL |
20,704.2100 BRL |
20,944.0500 BRL |
20,734.7300 BRL |
| 2025-10-31 |
20,775.2381 BRL |
0.0217 ETH |
20,774.2500 BRL |
20,671.4700 BRL |
20,819.7700 BRL |
20,671.4700 BRL |
| 2025-10-30 |
21,176.3275 BRL |
0.0577 ETH |
21,160.9400 BRL |
21,046.2000 BRL |
21,345.8400 BRL |
21,046.2000 BRL |
| 2025-10-29 |
21,378.2801 BRL |
0.0577 ETH |
21,493.9200 BRL |
21,254.9800 BRL |
21,553.5800 BRL |
21,254.9800 BRL |
| 2025-10-28 |
22,386.4597 BRL |
0.9617 ETH |
22,265.4000 BRL |
22,122.0700 BRL |
22,414.2400 BRL |
22,166.4800 BRL |
| 2025-10-27 |
22,495.4541 BRL |
0.0529 ETH |
22,540.0200 BRL |
22,294.5400 BRL |
22,863.9300 BRL |
22,560.0900 BRL |
| 2025-10-26 |
21,790.1440 BRL |
0.0055 ETH |
21,439.3500 BRL |
21,439.3500 BRL |
21,888.0400 BRL |
21,888.0400 BRL |
| 2025-10-25 |
21,304.4100 BRL |
0.0103 ETH |
21,304.4100 BRL |
21,304.4100 BRL |
21,304.4100 BRL |
21,304.4100 BRL |
| 2025-10-24 |
21,464.4864 BRL |
0.7371 ETH |
21,492.4500 BRL |
20,894.2300 BRL |
21,561.5400 BRL |
20,972.8000 BRL |
| 2025-10-23 |
20,671.6400 BRL |
0.0105 ETH |
20,671.6400 BRL |
20,671.6400 BRL |
20,671.6400 BRL |
20,671.6400 BRL |
| 2025-10-22 |
21,035.2141 BRL |
0.0285 ETH |
21,140.8500 BRL |
20,799.1200 BRL |
21,491.5800 BRL |
20,799.1200 BRL |
| 2025-10-21 |
21,349.1323 BRL |
0.1238 ETH |
21,364.7900 BRL |
20,776.5700 BRL |
21,696.5600 BRL |
21,696.5600 BRL |
| 2025-10-20 |
22,046.6572 BRL |
1.4350 ETH |
22,120.1700 BRL |
20,516.0400 BRL |
22,688.6500 BRL |
21,919.7400 BRL |
| 2025-10-19 |
21,212.5200 BRL |
0.0236 ETH |
21,212.5600 BRL |
21,203.1100 BRL |
21,212.5600 BRL |
21,203.1100 BRL |
| 2025-10-18 |
21,003.9901 BRL |
0.0912 ETH |
21,033.8500 BRL |
20,860.2000 BRL |
21,354.5600 BRL |
21,162.2000 BRL |
| 2025-10-17 |
21,186.6400 BRL |
0.0177 ETH |
21,186.6400 BRL |
21,186.6400 BRL |
21,186.6400 BRL |
21,186.6400 BRL |
| 2025-10-16 |
21,517.7256 BRL |
4.9512 ETH |
21,696.2700 BRL |
21,098.9200 BRL |
22,347.4600 BRL |
21,342.7700 BRL |