Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
22,890.8402 BRL |
0.1802 ETH |
22,563.1900 BRL |
21,851.8400 BRL |
23,134.3300 BRL |
22,068.6400 BRL |
| 2025-10-14 |
22,332.8863 BRL |
0.1688 ETH |
23,143.8700 BRL |
21,981.0600 BRL |
23,143.8700 BRL |
21,981.0600 BRL |
| 2025-10-13 |
22,851.5563 BRL |
0.0489 ETH |
23,064.5800 BRL |
22,417.1700 BRL |
23,325.7900 BRL |
23,018.8300 BRL |
| 2025-10-12 |
21,505.9883 BRL |
0.5398 ETH |
21,607.3700 BRL |
20,105.9200 BRL |
22,084.7700 BRL |
22,084.7700 BRL |
| 2025-10-11 |
21,721.0597 BRL |
0.0141 ETH |
22,129.8900 BRL |
21,205.3600 BRL |
22,129.8900 BRL |
21,814.9800 BRL |
| 2025-10-10 |
22,339.7414 BRL |
2.5827 ETH |
22,207.6300 BRL |
22,206.1100 BRL |
23,665.0000 BRL |
23,434.4300 BRL |
| 2025-10-09 |
24,166.9068 BRL |
0.0022 ETH |
24,368.9500 BRL |
23,591.1900 BRL |
24,368.9500 BRL |
23,591.1900 BRL |
| 2025-10-08 |
24,107.1728 BRL |
0.0346 ETH |
24,061.6600 BRL |
24,061.6600 BRL |
24,204.3600 BRL |
24,204.3600 BRL |
| 2025-10-07 |
24,979.4097 BRL |
0.2471 ETH |
25,052.6300 BRL |
24,790.5300 BRL |
25,466.8400 BRL |
25,171.4100 BRL |
| 2025-10-06 |
22,632.1709 BRL |
1.1428 ETH |
23,987.8700 BRL |
21,698.0000 BRL |
24,850.9900 BRL |
24,850.9900 BRL |
| 2025-10-05 |
24,243.4112 BRL |
0.0476 ETH |
24,231.0100 BRL |
24,231.0100 BRL |
24,410.2000 BRL |
24,290.3100 BRL |
| 2025-10-04 |
24,215.1899 BRL |
0.0405 ETH |
24,210.9600 BRL |
24,119.6000 BRL |
24,251.6900 BRL |
24,119.6000 BRL |
| 2025-10-03 |
24,078.1561 BRL |
3.6668 ETH |
24,259.5700 BRL |
23,937.9400 BRL |
24,259.5700 BRL |
23,991.1200 BRL |
| 2025-10-02 |
23,977.2663 BRL |
0.0219 ETH |
23,691.4800 BRL |
23,691.4800 BRL |
24,170.7800 BRL |
24,170.7800 BRL |
| 2025-10-01 |
22,071.6655 BRL |
0.0077 ETH |
22,163.4000 BRL |
21,967.1900 BRL |
22,163.4000 BRL |
21,967.1900 BRL |
| 2025-09-30 |
22,228.5255 BRL |
0.1285 ETH |
22,605.3000 BRL |
21,940.9600 BRL |
22,605.3000 BRL |
21,967.1900 BRL |
| 2025-09-29 |
21,870.3256 BRL |
0.0469 ETH |
22,225.1400 BRL |
21,869.5000 BRL |
22,225.1400 BRL |
21,869.5000 BRL |
| 2025-09-28 |
21,694.6667 BRL |
0.2833 ETH |
21,574.4300 BRL |
21,529.3200 BRL |
22,285.3700 BRL |
21,529.3200 BRL |
| 2025-09-27 |
21,230.3900 BRL |
0.0504 ETH |
21,230.3900 BRL |
21,230.3900 BRL |
21,230.3900 BRL |
21,230.3900 BRL |
| 2025-09-26 |
20,831.4542 BRL |
0.0856 ETH |
21,043.8400 BRL |
20,706.4700 BRL |
21,548.4300 BRL |
21,548.4300 BRL |
| 2025-09-25 |
21,421.2679 BRL |
0.4027 ETH |
22,182.4100 BRL |
20,554.2800 BRL |
22,916.7200 BRL |
20,554.2800 BRL |
| 2025-09-24 |
22,069.8450 BRL |
0.7407 ETH |
22,205.3500 BRL |
21,555.2100 BRL |
22,293.9200 BRL |
21,631.1800 BRL |
| 2025-09-23 |
22,342.5124 BRL |
0.0207 ETH |
22,364.9800 BRL |
22,119.7300 BRL |
22,444.0700 BRL |
22,119.7300 BRL |
| 2025-09-22 |
23,044.0236 BRL |
0.6313 ETH |
23,111.5500 BRL |
22,278.2300 BRL |
23,685.5300 BRL |
22,364.9800 BRL |
| 2025-09-21 |
24,046.7985 BRL |
0.0081 ETH |
24,161.8700 BRL |
23,859.6800 BRL |
24,161.8700 BRL |
24,094.2200 BRL |
| 2025-09-20 |
24,151.5486 BRL |
0.0228 ETH |
24,072.8800 BRL |
24,072.8800 BRL |
24,163.1900 BRL |
24,153.3700 BRL |
| 2025-09-19 |
24,147.7839 BRL |
0.0571 ETH |
24,302.4900 BRL |
24,078.7400 BRL |
24,406.7600 BRL |
24,078.7400 BRL |
| 2025-09-18 |
24,423.0643 BRL |
0.0545 ETH |
24,462.4700 BRL |
24,240.4700 BRL |
24,508.6900 BRL |
24,240.4700 BRL |
| 2025-09-17 |
24,120.4357 BRL |
0.1600 ETH |
24,216.6400 BRL |
24,020.6600 BRL |
24,538.1000 BRL |
24,168.0300 BRL |
| 2025-09-16 |
23,887.7773 BRL |
0.1291 ETH |
23,970.8500 BRL |
23,586.5600 BRL |
24,243.7500 BRL |
24,032.3600 BRL |
| 2025-09-15 |
24,548.5500 BRL |
0.0033 ETH |
24,724.1100 BRL |
24,419.1900 BRL |
24,724.1100 BRL |
24,419.1900 BRL |
| 2025-09-14 |
25,028.6119 BRL |
0.0077 ETH |
25,209.5800 BRL |
24,736.5300 BRL |
25,317.6700 BRL |
24,736.5300 BRL |
| 2025-09-13 |
23,912.2951 BRL |
0.5037 ETH |
23,829.7900 BRL |
23,539.1300 BRL |
25,367.2000 BRL |
24,880.1800 BRL |
| 2025-09-12 |
24,810.6575 BRL |
0.0862 ETH |
24,499.8700 BRL |
24,499.8700 BRL |
25,188.5500 BRL |
24,738.4600 BRL |
| 2025-09-11 |
23,952.0744 BRL |
0.0131 ETH |
23,621.9400 BRL |
23,621.9400 BRL |
24,125.2300 BRL |
23,818.8000 BRL |
| 2025-09-10 |
23,715.0793 BRL |
0.0155 ETH |
23,397.0000 BRL |
23,397.0000 BRL |
23,995.4600 BRL |
23,621.9400 BRL |
| 2025-09-09 |
23,492.0519 BRL |
0.1340 ETH |
23,948.5900 BRL |
23,116.3800 BRL |
23,948.5900 BRL |
23,635.3700 BRL |
| 2025-09-08 |
23,813.8079 BRL |
0.0893 ETH |
23,702.1900 BRL |
23,702.1900 BRL |
23,948.5900 BRL |
23,948.5900 BRL |
| 2025-09-07 |
23,366.0867 BRL |
0.0258 ETH |
23,500.5300 BRL |
23,184.9700 BRL |
23,500.5300 BRL |
23,475.8800 BRL |
| 2025-09-06 |
23,676.6900 BRL |
0.0004 ETH |
23,676.6900 BRL |
23,676.6900 BRL |
23,676.6900 BRL |
23,676.6900 BRL |
| 2025-09-05 |
23,332.0226 BRL |
1.5285 ETH |
23,413.9100 BRL |
23,313.0500 BRL |
24,185.2200 BRL |
24,185.2100 BRL |
| 2025-09-04 |
24,283.6842 BRL |
0.2077 ETH |
23,466.1100 BRL |
23,425.3800 BRL |
24,523.9000 BRL |
23,483.5600 BRL |
| 2025-09-03 |
23,627.2648 BRL |
0.0162 ETH |
23,763.7100 BRL |
23,494.6300 BRL |
23,763.7100 BRL |
23,494.6300 BRL |
| 2025-09-02 |
23,553.4580 BRL |
0.6021 ETH |
23,596.4500 BRL |
22,234.5200 BRL |
23,898.0000 BRL |
23,763.7100 BRL |
| 2025-09-01 |
24,364.2254 BRL |
0.0127 ETH |
24,240.0900 BRL |
24,240.0900 BRL |
24,598.6200 BRL |
24,290.3200 BRL |
| 2025-08-31 |
24,550.1650 BRL |
0.0092 ETH |
24,522.3200 BRL |
24,519.2800 BRL |
24,613.3000 BRL |
24,578.2200 BRL |
| 2025-08-30 |
24,195.5480 BRL |
0.1134 ETH |
23,940.9400 BRL |
23,940.9400 BRL |
24,269.0400 BRL |
23,984.2400 BRL |
| 2025-08-29 |
24,046.9756 BRL |
0.3007 ETH |
24,321.8500 BRL |
24,008.5600 BRL |
24,611.3400 BRL |
24,008.5600 BRL |
| 2025-08-28 |
24,497.5542 BRL |
0.1753 ETH |
24,644.0400 BRL |
23,087.8600 BRL |
24,863.5500 BRL |
24,796.5700 BRL |