Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |