Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
9,058.5038 BRL |
0.5957 ETH |
9,306.3500 BRL |
9,006.4100 BRL |
9,359.2300 BRL |
9,062.1100 BRL |
| 2025-04-17 |
9,189.0499 BRL |
0.2781 ETH |
9,286.0600 BRL |
9,146.9100 BRL |
9,446.2800 BRL |
9,175.6200 BRL |
| 2025-04-16 |
9,423.7375 BRL |
0.0367 ETH |
9,433.9500 BRL |
9,329.8000 BRL |
9,433.9700 BRL |
9,329.8000 BRL |
| 2025-04-15 |
9,611.2860 BRL |
0.0313 ETH |
9,705.2000 BRL |
9,561.2600 BRL |
9,705.2000 BRL |
9,561.2600 BRL |
| 2025-04-14 |
9,698.8803 BRL |
0.0523 ETH |
9,608.4900 BRL |
9,571.7100 BRL |
9,802.1300 BRL |
9,603.6500 BRL |
| 2025-04-13 |
9,493.7219 BRL |
0.4970 ETH |
9,821.6800 BRL |
9,160.8300 BRL |
9,821.6800 BRL |
9,160.8300 BRL |
| 2025-04-12 |
9,575.1203 BRL |
0.8551 ETH |
9,235.2100 BRL |
9,077.2900 BRL |
9,875.1100 BRL |
9,845.1100 BRL |
| 2025-04-11 |
9,074.4954 BRL |
0.3502 ETH |
8,970.3600 BRL |
8,970.3600 BRL |
9,246.4700 BRL |
9,246.4700 BRL |
| 2025-04-10 |
9,051.4163 BRL |
1.4389 ETH |
9,831.3400 BRL |
8,000.0000 BRL |
9,831.3400 BRL |
9,076.6300 BRL |
| 2025-04-09 |
8,913.1506 BRL |
2.5013 ETH |
8,920.7500 BRL |
8,550.0000 BRL |
9,090.3400 BRL |
9,090.3400 BRL |
| 2025-04-08 |
9,489.2593 BRL |
0.4209 ETH |
9,368.1300 BRL |
9,178.1600 BRL |
9,603.2600 BRL |
9,178.1700 BRL |
| 2025-04-07 |
8,961.3738 BRL |
0.7816 ETH |
9,434.1100 BRL |
8,612.4700 BRL |
9,498.1400 BRL |
9,293.6500 BRL |
| 2025-04-06 |
10,632.4698 BRL |
0.1405 ETH |
10,697.3300 BRL |
10,325.7000 BRL |
10,716.4800 BRL |
10,325.7000 BRL |
| 2025-04-05 |
10,674.8306 BRL |
0.3665 ETH |
10,715.6100 BRL |
10,428.7400 BRL |
10,747.9200 BRL |
10,661.5500 BRL |
| 2025-04-04 |
10,401.7380 BRL |
0.0168 ETH |
10,243.4500 BRL |
10,243.4500 BRL |
10,413.3300 BRL |
10,380.5200 BRL |
| 2025-04-03 |
10,293.3066 BRL |
0.3384 ETH |
10,366.5600 BRL |
9,957.1000 BRL |
10,455.1900 BRL |
9,957.1000 BRL |
| 2025-04-02 |
10,758.9651 BRL |
0.7497 ETH |
10,920.3900 BRL |
10,300.0100 BRL |
10,920.3900 BRL |
10,682.3000 BRL |
| 2025-04-01 |
10,562.3361 BRL |
0.0662 ETH |
10,454.4600 BRL |
10,300.0000 BRL |
11,005.4700 BRL |
10,958.0400 BRL |
| 2025-03-31 |
10,463.4231 BRL |
0.1264 ETH |
10,420.5400 BRL |
10,420.5400 BRL |
10,752.6500 BRL |
10,476.7600 BRL |
| 2025-03-30 |
10,635.6096 BRL |
3.3831 ETH |
10,720.1400 BRL |
10,300.0100 BRL |
10,955.1200 BRL |
10,404.0100 BRL |
| 2025-03-29 |
10,581.7444 BRL |
2.9456 ETH |
10,920.8700 BRL |
10,580.0000 BRL |
11,010.2700 BRL |
10,580.0000 BRL |
| 2025-03-28 |
11,003.5050 BRL |
0.5084 ETH |
11,691.8800 BRL |
10,899.6900 BRL |
11,691.8800 BRL |
10,995.3000 BRL |
| 2025-03-27 |
11,650.7528 BRL |
0.1269 ETH |
11,507.9100 BRL |
11,507.9100 BRL |
11,772.9500 BRL |
11,578.1200 BRL |
| 2025-03-26 |
11,551.2918 BRL |
1.1522 ETH |
11,831.7400 BRL |
11,183.0300 BRL |
11,852.7700 BRL |
11,735.4400 BRL |
| 2025-03-25 |
11,866.7970 BRL |
0.0815 ETH |
11,966.3400 BRL |
11,841.7600 BRL |
11,966.3400 BRL |
11,841.7600 BRL |
| 2025-03-24 |
12,028.5105 BRL |
0.5599 ETH |
11,558.7400 BRL |
11,035.9600 BRL |
12,056.5700 BRL |
12,049.9900 BRL |
| 2025-03-23 |
11,464.8494 BRL |
0.3665 ETH |
11,626.6600 BRL |
11,187.1200 BRL |
11,626.6600 BRL |
11,500.0000 BRL |
| 2025-03-22 |
11,611.4311 BRL |
0.1755 ETH |
11,528.4700 BRL |
11,528.4700 BRL |
11,662.9400 BRL |
11,662.9400 BRL |
| 2025-03-21 |
11,280.7795 BRL |
0.0276 ETH |
11,310.0300 BRL |
11,204.6600 BRL |
11,310.0300 BRL |
11,300.1100 BRL |
| 2025-03-20 |
11,352.9637 BRL |
0.0574 ETH |
11,589.4200 BRL |
11,213.2800 BRL |
11,589.4200 BRL |
11,310.0300 BRL |
| 2025-03-19 |
11,479.3537 BRL |
1.9262 ETH |
11,063.4100 BRL |
10,795.1600 BRL |
11,840.9900 BRL |
11,508.6300 BRL |
| 2025-03-18 |
10,673.5820 BRL |
0.7234 ETH |
10,939.4600 BRL |
10,434.2800 BRL |
10,940.0300 BRL |
10,434.2800 BRL |
| 2025-03-17 |
10,929.0630 BRL |
0.0077 ETH |
10,987.9000 BRL |
10,912.3500 BRL |
11,066.3500 BRL |
11,066.3500 BRL |
| 2025-03-16 |
11,021.0280 BRL |
1.4730 ETH |
11,041.5500 BRL |
10,830.0000 BRL |
11,206.2300 BRL |
11,087.9200 BRL |
| 2025-03-15 |
11,070.3867 BRL |
3.3220 ETH |
11,025.7000 BRL |
10,825.7500 BRL |
11,258.0400 BRL |
11,206.0400 BRL |
| 2025-03-14 |
11,067.9978 BRL |
0.0211 ETH |
10,946.2900 BRL |
10,867.7000 BRL |
11,322.4400 BRL |
11,322.4400 BRL |
| 2025-03-13 |
10,976.0095 BRL |
0.0566 ETH |
11,225.9200 BRL |
10,762.7400 BRL |
11,300.2900 BRL |
10,911.2700 BRL |
| 2025-03-12 |
11,190.3649 BRL |
0.0375 ETH |
11,418.6900 BRL |
10,856.3800 BRL |
11,418.6900 BRL |
11,151.1300 BRL |
| 2025-03-11 |
10,986.4298 BRL |
0.8429 ETH |
10,835.0000 BRL |
10,570.0000 BRL |
11,491.6900 BRL |
11,416.8400 BRL |
| 2025-03-10 |
11,355.3008 BRL |
1.2713 ETH |
11,760.0000 BRL |
10,830.0000 BRL |
12,612.3900 BRL |
10,946.5600 BRL |
| 2025-03-09 |
12,196.8679 BRL |
1.3697 ETH |
12,889.4000 BRL |
11,950.0000 BRL |
12,889.4000 BRL |
11,950.0000 BRL |
| 2025-03-08 |
12,628.7765 BRL |
0.0555 ETH |
12,624.9600 BRL |
12,317.5800 BRL |
12,729.4700 BRL |
12,729.4700 BRL |
| 2025-03-07 |
12,797.8470 BRL |
0.2039 ETH |
12,654.8400 BRL |
12,458.4200 BRL |
13,191.1700 BRL |
12,729.4700 BRL |
| 2025-03-06 |
12,861.4897 BRL |
0.3569 ETH |
13,019.3900 BRL |
12,826.3000 BRL |
13,346.0600 BRL |
13,121.0500 BRL |
| 2025-03-05 |
12,855.0863 BRL |
0.2829 ETH |
12,789.2100 BRL |
12,789.2000 BRL |
13,432.3900 BRL |
13,215.5000 BRL |
| 2025-03-04 |
12,582.7502 BRL |
4.3720 ETH |
12,633.9400 BRL |
12,000.0000 BRL |
12,790.1700 BRL |
12,546.2600 BRL |
| 2025-03-03 |
13,205.5384 BRL |
0.6876 ETH |
14,743.8100 BRL |
12,591.3600 BRL |
14,743.8100 BRL |
12,851.1100 BRL |
| 2025-03-02 |
13,882.8133 BRL |
2.0369 ETH |
13,086.2100 BRL |
13,000.0000 BRL |
14,947.0100 BRL |
14,947.0100 BRL |
| 2025-03-01 |
13,039.0560 BRL |
0.3594 ETH |
13,300.0000 BRL |
12,809.8400 BRL |
13,632.3100 BRL |
13,004.0700 BRL |
| 2025-02-28 |
13,156.3736 BRL |
5.4169 ETH |
13,567.3600 BRL |
12,500.0000 BRL |
13,567.3600 BRL |
13,346.8700 BRL |