Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
24,870.5626 BRL |
0.0415 ETH |
24,709.1400 BRL |
24,709.1400 BRL |
25,232.6500 BRL |
25,232.6500 BRL |
| 2025-08-26 |
24,521.5729 BRL |
0.2560 ETH |
23,905.4600 BRL |
23,477.8200 BRL |
25,316.2400 BRL |
25,316.2400 BRL |
| 2025-08-25 |
24,822.8910 BRL |
0.0806 ETH |
25,864.7200 BRL |
23,886.7300 BRL |
25,864.7200 BRL |
23,886.7300 BRL |
| 2025-08-24 |
25,870.9493 BRL |
0.0041 ETH |
26,167.3100 BRL |
24,546.7100 BRL |
26,167.3100 BRL |
24,546.7100 BRL |
| 2025-08-23 |
25,899.8452 BRL |
0.0081 ETH |
25,781.4300 BRL |
25,682.7300 BRL |
26,047.9500 BRL |
25,789.9700 BRL |
| 2025-08-22 |
25,588.5266 BRL |
3.4057 ETH |
23,657.0700 BRL |
23,616.7400 BRL |
27,255.7900 BRL |
26,384.6000 BRL |
| 2025-08-21 |
23,706.1900 BRL |
0.0205 ETH |
24,030.2000 BRL |
23,627.1300 BRL |
24,030.2000 BRL |
23,707.1400 BRL |
| 2025-08-20 |
23,547.5329 BRL |
0.5348 ETH |
22,500.0000 BRL |
22,500.0000 BRL |
24,081.8400 BRL |
23,916.3000 BRL |
| 2025-08-19 |
23,072.5159 BRL |
0.0496 ETH |
23,496.1100 BRL |
22,822.4900 BRL |
23,646.3800 BRL |
23,133.9700 BRL |
| 2025-08-18 |
23,406.5400 BRL |
0.7730 ETH |
24,376.5400 BRL |
23,217.6900 BRL |
24,376.5400 BRL |
23,217.6900 BRL |
| 2025-08-17 |
24,515.4986 BRL |
0.0051 ETH |
24,125.6400 BRL |
24,125.6400 BRL |
24,630.2500 BRL |
24,630.2500 BRL |
| 2025-08-16 |
24,031.4127 BRL |
0.0166 ETH |
24,066.8900 BRL |
23,977.7700 BRL |
24,404.6200 BRL |
24,135.1400 BRL |
| 2025-08-15 |
24,884.2678 BRL |
1.0537 ETH |
25,010.6900 BRL |
22,459.3400 BRL |
25,312.8200 BRL |
23,977.7700 BRL |
| 2025-08-14 |
25,731.6244 BRL |
0.1129 ETH |
25,842.5700 BRL |
24,781.9000 BRL |
26,119.8500 BRL |
24,781.9000 BRL |
| 2025-08-13 |
25,670.6200 BRL |
0.4025 ETH |
25,674.0500 BRL |
25,289.9100 BRL |
25,674.0600 BRL |
25,289.9100 BRL |
| 2025-08-12 |
24,400.8352 BRL |
0.1514 ETH |
23,290.8700 BRL |
23,290.8700 BRL |
24,574.8700 BRL |
24,574.8700 BRL |
| 2025-08-11 |
23,066.9393 BRL |
0.0622 ETH |
23,000.0000 BRL |
22,997.2300 BRL |
23,736.7600 BRL |
22,997.2300 BRL |
| 2025-08-10 |
22,351.3178 BRL |
0.2300 ETH |
23,440.5800 BRL |
21,693.2900 BRL |
23,473.8200 BRL |
21,693.2900 BRL |
| 2025-08-09 |
22,657.7347 BRL |
0.3032 ETH |
22,147.3300 BRL |
22,147.3300 BRL |
23,437.5500 BRL |
22,992.9900 BRL |
| 2025-08-08 |
21,735.9099 BRL |
0.4288 ETH |
21,474.3600 BRL |
21,346.9000 BRL |
22,209.9300 BRL |
22,209.9300 BRL |
| 2025-08-07 |
21,058.6116 BRL |
0.0731 ETH |
20,603.3100 BRL |
20,603.3100 BRL |
21,277.9900 BRL |
21,114.6000 BRL |
| 2025-08-06 |
20,105.3045 BRL |
0.2043 ETH |
19,999.2900 BRL |
19,808.5900 BRL |
20,324.5200 BRL |
19,994.7000 BRL |
| 2025-08-05 |
20,363.6274 BRL |
0.0418 ETH |
20,430.1500 BRL |
19,903.4200 BRL |
20,487.4800 BRL |
19,903.4200 BRL |
| 2025-08-04 |
20,329.0803 BRL |
0.1298 ETH |
19,824.1000 BRL |
19,811.3200 BRL |
20,360.8800 BRL |
20,360.8800 BRL |
| 2025-08-03 |
19,617.5000 BRL |
0.0049 ETH |
19,617.5000 BRL |
19,617.5000 BRL |
19,617.5000 BRL |
19,617.5000 BRL |
| 2025-08-02 |
19,458.2558 BRL |
0.0682 ETH |
19,542.7600 BRL |
18,821.2000 BRL |
19,624.2100 BRL |
18,821.2000 BRL |
| 2025-08-01 |
20,756.6287 BRL |
0.1383 ETH |
21,071.7400 BRL |
19,668.5700 BRL |
21,119.3800 BRL |
19,668.5700 BRL |
| 2025-07-31 |
21,963.0332 BRL |
1.1056 ETH |
21,564.5100 BRL |
21,176.6400 BRL |
22,000.0000 BRL |
21,176.6600 BRL |
| 2025-07-30 |
21,334.8862 BRL |
0.2403 ETH |
21,594.5000 BRL |
21,030.6800 BRL |
21,652.4100 BRL |
21,343.5900 BRL |
| 2025-07-29 |
21,285.9868 BRL |
0.1522 ETH |
21,294.0000 BRL |
21,102.3500 BRL |
21,808.2000 BRL |
21,229.6900 BRL |
| 2025-07-28 |
21,529.4129 BRL |
0.1525 ETH |
21,433.9500 BRL |
21,293.0800 BRL |
22,000.0000 BRL |
21,427.5200 BRL |
| 2025-07-27 |
21,364.5429 BRL |
0.1332 ETH |
21,434.2200 BRL |
21,217.3400 BRL |
21,609.5100 BRL |
21,609.5100 BRL |
| 2025-07-26 |
21,047.1804 BRL |
0.1410 ETH |
21,037.9500 BRL |
20,906.2700 BRL |
21,146.1500 BRL |
20,906.2700 BRL |
| 2025-07-25 |
20,507.6662 BRL |
0.0458 ETH |
20,700.3800 BRL |
20,057.7300 BRL |
20,953.0700 BRL |
20,292.4200 BRL |
| 2025-07-24 |
20,308.1083 BRL |
0.0317 ETH |
20,276.4800 BRL |
19,591.4700 BRL |
20,768.8200 BRL |
20,691.4100 BRL |
| 2025-07-23 |
20,391.9990 BRL |
0.1055 ETH |
20,987.8100 BRL |
19,944.0100 BRL |
20,987.8100 BRL |
20,093.0700 BRL |
| 2025-07-22 |
20,587.5208 BRL |
0.0500 ETH |
21,122.3700 BRL |
20,169.9400 BRL |
21,122.3700 BRL |
20,769.2900 BRL |
| 2025-07-21 |
20,861.5589 BRL |
0.1844 ETH |
21,023.5100 BRL |
20,324.0100 BRL |
21,403.7700 BRL |
21,150.9100 BRL |
| 2025-07-20 |
20,730.5623 BRL |
0.0181 ETH |
19,978.5400 BRL |
19,978.5400 BRL |
21,243.6600 BRL |
20,706.8600 BRL |
| 2025-07-19 |
20,070.5659 BRL |
0.2020 ETH |
20,293.4600 BRL |
19,843.5100 BRL |
20,293.4600 BRL |
19,963.0200 BRL |
| 2025-07-18 |
19,987.3748 BRL |
0.0890 ETH |
19,507.4000 BRL |
19,507.4000 BRL |
20,460.0900 BRL |
20,002.2400 BRL |
| 2025-07-17 |
19,305.6002 BRL |
0.0878 ETH |
18,913.1500 BRL |
18,735.4700 BRL |
19,552.0500 BRL |
19,552.0500 BRL |
| 2025-07-16 |
18,166.8758 BRL |
0.1452 ETH |
17,584.2000 BRL |
17,584.2000 BRL |
18,289.3700 BRL |
18,092.1500 BRL |
| 2025-07-15 |
16,705.6348 BRL |
0.0454 ETH |
16,741.7100 BRL |
16,592.5400 BRL |
16,859.4600 BRL |
16,859.4600 BRL |
| 2025-07-14 |
16,716.2555 BRL |
0.6104 ETH |
16,481.4100 BRL |
16,090.3400 BRL |
17,064.3700 BRL |
16,862.0000 BRL |
| 2025-07-13 |
16,566.2258 BRL |
0.0033 ETH |
16,451.2300 BRL |
16,451.2300 BRL |
16,629.4800 BRL |
16,629.4800 BRL |
| 2025-07-12 |
16,601.5231 BRL |
0.2182 ETH |
15,959.7500 BRL |
15,959.7500 BRL |
16,643.4900 BRL |
16,441.9600 BRL |
| 2025-07-11 |
16,190.1081 BRL |
0.0452 ETH |
16,104.7200 BRL |
15,879.9900 BRL |
16,603.2400 BRL |
15,879.9900 BRL |
| 2025-07-10 |
15,301.4185 BRL |
0.0468 ETH |
15,082.8200 BRL |
14,827.0600 BRL |
15,638.1500 BRL |
15,638.1500 BRL |
| 2025-07-09 |
14,286.1763 BRL |
0.5532 ETH |
14,345.3300 BRL |
14,100.4500 BRL |
14,625.1600 BRL |
14,122.0000 BRL |