Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
14,092.2216 BRL |
0.0446 ETH |
13,938.8900 BRL |
13,938.8900 BRL |
14,111.9900 BRL |
14,100.7700 BRL |
| 2025-07-07 |
14,132.8319 BRL |
0.0927 ETH |
14,134.4800 BRL |
13,981.1400 BRL |
14,238.1700 BRL |
14,238.1700 BRL |
| 2025-07-06 |
13,674.8989 BRL |
0.0985 ETH |
13,895.8200 BRL |
13,603.7200 BRL |
14,037.6000 BRL |
13,864.8500 BRL |
| 2025-07-05 |
13,863.2016 BRL |
1.5289 ETH |
13,835.3200 BRL |
13,637.9700 BRL |
13,935.8200 BRL |
13,794.3000 BRL |
| 2025-07-04 |
13,531.3516 BRL |
0.5174 ETH |
14,176.4300 BRL |
13,411.9400 BRL |
14,176.4300 BRL |
13,584.6000 BRL |
| 2025-07-03 |
14,139.8076 BRL |
0.2824 ETH |
14,138.7000 BRL |
14,138.7000 BRL |
14,266.3800 BRL |
14,155.1400 BRL |
| 2025-07-02 |
13,651.6106 BRL |
1.4864 ETH |
13,502.7900 BRL |
13,496.9300 BRL |
14,076.7800 BRL |
13,754.4000 BRL |
| 2025-07-01 |
13,397.5650 BRL |
0.3209 ETH |
13,624.5100 BRL |
13,116.3100 BRL |
13,631.5500 BRL |
13,380.2900 BRL |
| 2025-06-30 |
13,602.1448 BRL |
0.1606 ETH |
13,997.4500 BRL |
13,430.4700 BRL |
13,997.4500 BRL |
13,569.9000 BRL |
| 2025-06-29 |
13,447.6400 BRL |
0.0352 ETH |
13,424.1400 BRL |
13,399.8300 BRL |
13,586.7000 BRL |
13,400.9200 BRL |
| 2025-06-28 |
13,357.3668 BRL |
0.2651 ETH |
13,360.5300 BRL |
13,005.9500 BRL |
13,468.8200 BRL |
13,431.0300 BRL |
| 2025-06-27 |
13,486.3454 BRL |
0.2973 ETH |
13,341.4000 BRL |
13,230.9300 BRL |
13,602.4600 BRL |
13,512.8400 BRL |
| 2025-06-26 |
13,590.1322 BRL |
0.4414 ETH |
13,565.6300 BRL |
13,386.0900 BRL |
14,082.5800 BRL |
13,448.0800 BRL |
| 2025-06-25 |
13,457.4289 BRL |
0.3253 ETH |
13,527.6500 BRL |
13,297.9700 BRL |
13,631.1600 BRL |
13,520.6600 BRL |
| 2025-06-24 |
13,328.7567 BRL |
0.0323 ETH |
13,356.7800 BRL |
13,191.7500 BRL |
13,415.1500 BRL |
13,191.7500 BRL |
| 2025-06-23 |
12,530.1905 BRL |
0.2275 ETH |
12,500.3000 BRL |
12,254.0200 BRL |
12,871.9900 BRL |
12,787.0000 BRL |
| 2025-06-22 |
12,722.4824 BRL |
0.1673 ETH |
12,603.6400 BRL |
12,509.5700 BRL |
12,823.0800 BRL |
12,568.0400 BRL |
| 2025-06-21 |
13,655.8083 BRL |
0.2803 ETH |
13,340.0000 BRL |
13,340.0000 BRL |
13,730.1200 BRL |
13,430.6600 BRL |
| 2025-06-20 |
13,953.0068 BRL |
0.3227 ETH |
13,962.4100 BRL |
13,496.0000 BRL |
14,112.8400 BRL |
13,949.6800 BRL |
| 2025-06-19 |
13,879.3750 BRL |
0.0765 ETH |
13,899.4300 BRL |
13,834.8300 BRL |
13,989.1400 BRL |
13,834.8300 BRL |
| 2025-06-18 |
13,948.7908 BRL |
0.2217 ETH |
13,962.2300 BRL |
13,808.7100 BRL |
14,093.4400 BRL |
13,835.9900 BRL |
| 2025-06-17 |
14,116.5104 BRL |
0.0780 ETH |
14,103.2900 BRL |
14,041.8700 BRL |
14,315.6800 BRL |
14,138.2300 BRL |
| 2025-06-16 |
14,517.7988 BRL |
0.2111 ETH |
14,392.7900 BRL |
14,346.5400 BRL |
14,832.3500 BRL |
14,832.3500 BRL |
| 2025-06-15 |
14,115.0906 BRL |
0.1601 ETH |
14,108.2300 BRL |
14,100.0000 BRL |
14,290.4200 BRL |
14,239.0600 BRL |
| 2025-06-14 |
14,329.2114 BRL |
0.1605 ETH |
14,531.3900 BRL |
14,125.5800 BRL |
14,531.3900 BRL |
14,224.5600 BRL |
| 2025-06-13 |
13,975.1029 BRL |
0.2073 ETH |
14,731.8100 BRL |
13,600.0000 BRL |
14,731.8100 BRL |
14,181.0900 BRL |
| 2025-06-12 |
15,301.2065 BRL |
0.0330 ETH |
15,471.7000 BRL |
15,120.5200 BRL |
15,510.6600 BRL |
15,120.5200 BRL |
| 2025-06-11 |
15,638.3206 BRL |
0.4439 ETH |
15,517.9700 BRL |
15,037.6700 BRL |
15,798.1600 BRL |
15,700.0000 BRL |
| 2025-06-10 |
15,021.7666 BRL |
0.0163 ETH |
14,859.5000 BRL |
14,859.5000 BRL |
15,101.2000 BRL |
15,065.6300 BRL |
| 2025-06-09 |
14,081.7900 BRL |
0.0003 ETH |
14,081.7900 BRL |
14,081.7900 BRL |
14,081.7900 BRL |
14,081.7900 BRL |
| 2025-06-08 |
13,788.9700 BRL |
2.4272 ETH |
14,307.4300 BRL |
13,714.4400 BRL |
14,381.6800 BRL |
14,381.6800 BRL |
| 2025-06-07 |
13,862.7800 BRL |
0.0023 ETH |
13,862.7800 BRL |
13,862.7800 BRL |
13,862.7800 BRL |
13,862.7800 BRL |
| 2025-06-06 |
13,801.4429 BRL |
0.1651 ETH |
13,754.4600 BRL |
13,669.1100 BRL |
14,163.5700 BRL |
14,163.5700 BRL |
| 2025-06-05 |
14,379.1991 BRL |
6.7357 ETH |
14,896.0000 BRL |
13,817.7200 BRL |
14,971.0000 BRL |
13,831.7500 BRL |
| 2025-06-04 |
14,643.9603 BRL |
0.4724 ETH |
14,802.4400 BRL |
14,402.0500 BRL |
15,105.9300 BRL |
15,023.5500 BRL |