Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
14,956.6430 BRL |
0.0930 ETH |
14,916.1700 BRL |
14,892.5300 BRL |
15,077.4000 BRL |
14,982.8500 BRL |
| 2025-06-02 |
14,409.8696 BRL |
0.0134 ETH |
14,649.9000 BRL |
14,379.3900 BRL |
14,730.9900 BRL |
14,379.3900 BRL |
| 2025-06-01 |
14,525.2110 BRL |
0.0977 ETH |
14,688.7800 BRL |
14,319.1700 BRL |
14,715.5100 BRL |
14,566.2500 BRL |
| 2025-05-31 |
14,519.6319 BRL |
0.0556 ETH |
14,476.3200 BRL |
14,381.0500 BRL |
14,826.8800 BRL |
14,643.1300 BRL |
| 2025-05-30 |
14,927.7720 BRL |
0.2367 ETH |
14,846.9200 BRL |
14,483.8600 BRL |
15,030.4600 BRL |
14,648.9100 BRL |
| 2025-05-29 |
15,266.7753 BRL |
0.1776 ETH |
15,677.5900 BRL |
14,751.8400 BRL |
15,787.8100 BRL |
15,178.5300 BRL |
| 2025-05-28 |
14,846.0684 BRL |
0.2242 ETH |
15,033.9300 BRL |
14,638.4900 BRL |
15,170.0800 BRL |
15,111.8000 BRL |
| 2025-05-27 |
14,992.5633 BRL |
0.1364 ETH |
14,472.9600 BRL |
14,337.2500 BRL |
15,302.8000 BRL |
15,200.0000 BRL |
| 2025-05-26 |
14,522.5986 BRL |
0.0650 ETH |
14,546.9800 BRL |
14,404.1800 BRL |
14,661.4300 BRL |
14,591.5500 BRL |
| 2025-05-25 |
14,306.8812 BRL |
0.1220 ETH |
14,251.5800 BRL |
14,093.2200 BRL |
14,471.5300 BRL |
14,245.9400 BRL |
| 2025-05-24 |
14,491.1015 BRL |
0.1252 ETH |
14,400.4400 BRL |
14,382.9600 BRL |
14,673.9300 BRL |
14,552.0300 BRL |
| 2025-05-23 |
15,131.2335 BRL |
0.2662 ETH |
15,140.2900 BRL |
14,480.2200 BRL |
15,524.5900 BRL |
14,676.2600 BRL |
| 2025-05-22 |
14,649.1528 BRL |
0.1110 ETH |
14,660.2800 BRL |
14,555.5900 BRL |
15,042.2800 BRL |
15,042.2800 BRL |
| 2025-05-21 |
14,516.5355 BRL |
0.0820 ETH |
14,541.5600 BRL |
14,332.7400 BRL |
14,632.1100 BRL |
14,332.7400 BRL |
| 2025-05-20 |
14,412.1600 BRL |
0.0002 ETH |
14,412.1600 BRL |
14,412.1600 BRL |
14,412.1600 BRL |
14,412.1600 BRL |
| 2025-05-19 |
13,880.5097 BRL |
0.1012 ETH |
13,842.8000 BRL |
13,506.5600 BRL |
14,372.5600 BRL |
14,355.9800 BRL |
| 2025-05-18 |
14,372.6233 BRL |
0.2041 ETH |
14,266.7800 BRL |
14,266.7800 BRL |
14,867.9100 BRL |
14,520.1200 BRL |
| 2025-05-17 |
14,287.7103 BRL |
0.0593 ETH |
14,475.0700 BRL |
14,136.5800 BRL |
14,475.0700 BRL |
14,292.8200 BRL |
| 2025-05-16 |
13,592.7681 BRL |
0.1653 ETH |
14,753.1200 BRL |
12,548.6100 BRL |
15,108.7400 BRL |
14,673.8200 BRL |
| 2025-05-15 |
14,589.2984 BRL |
0.4335 ETH |
14,829.5700 BRL |
13,999.0200 BRL |
14,829.5700 BRL |
14,460.3000 BRL |
| 2025-05-14 |
14,652.0753 BRL |
0.2353 ETH |
15,139.0300 BRL |
14,165.6800 BRL |
15,139.0300 BRL |
14,577.4300 BRL |
| 2025-05-13 |
14,467.1755 BRL |
0.0891 ETH |
14,178.1800 BRL |
13,972.2200 BRL |
14,655.5600 BRL |
14,655.5600 BRL |
| 2025-05-12 |
14,477.7953 BRL |
0.1191 ETH |
14,385.6400 BRL |
14,215.3800 BRL |
14,905.6300 BRL |
14,230.6400 BRL |
| 2025-05-11 |
14,356.4097 BRL |
0.0911 ETH |
14,758.3800 BRL |
13,938.8400 BRL |
14,824.2700 BRL |
14,244.6600 BRL |
| 2025-05-10 |
13,247.7935 BRL |
2.9065 ETH |
13,382.7400 BRL |
12,917.1300 BRL |
14,309.8600 BRL |
14,065.4700 BRL |
| 2025-05-09 |
13,384.1807 BRL |
0.7791 ETH |
12,559.9000 BRL |
12,559.9000 BRL |
13,760.0000 BRL |
13,382.7400 BRL |
| 2025-05-08 |
11,186.6021 BRL |
0.0738 ETH |
10,588.9200 BRL |
10,537.4800 BRL |
11,534.5100 BRL |
11,534.5100 BRL |
| 2025-05-07 |
10,539.8169 BRL |
0.2656 ETH |
10,399.9000 BRL |
10,399.9000 BRL |
10,561.1000 BRL |
10,552.7900 BRL |
| 2025-05-06 |
10,087.8910 BRL |
0.4196 ETH |
10,254.2700 BRL |
10,037.1300 BRL |
10,284.4200 BRL |
10,191.4100 BRL |
| 2025-05-05 |
10,210.0018 BRL |
0.0662 ETH |
10,061.2700 BRL |
10,061.2700 BRL |
10,384.7400 BRL |
10,230.1100 BRL |
| 2025-05-04 |
10,265.7446 BRL |
0.2210 ETH |
10,369.9900 BRL |
10,095.7300 BRL |
10,547.3500 BRL |
10,095.7300 BRL |
| 2025-05-03 |
10,389.7186 BRL |
0.4905 ETH |
10,530.6000 BRL |
10,125.0200 BRL |
10,548.2000 BRL |
10,496.4000 BRL |
| 2025-05-02 |
10,596.7629 BRL |
0.1453 ETH |
10,564.2300 BRL |
10,564.2300 BRL |
10,705.1700 BRL |
10,592.9100 BRL |
| 2025-05-01 |
10,633.3019 BRL |
0.2995 ETH |
10,188.3900 BRL |
10,188.3900 BRL |
10,686.8900 BRL |
10,684.6100 BRL |
| 2025-04-30 |
10,159.1426 BRL |
0.2014 ETH |
10,293.4800 BRL |
9,953.0000 BRL |
10,311.9800 BRL |
10,068.4000 BRL |
| 2025-04-29 |
10,351.7210 BRL |
0.2096 ETH |
10,381.8500 BRL |
10,319.6200 BRL |
10,509.4900 BRL |
10,319.7100 BRL |
| 2025-04-28 |
10,265.1385 BRL |
1.7216 ETH |
10,295.4500 BRL |
9,953.5300 BRL |
10,295.4500 BRL |
10,270.9500 BRL |
| 2025-04-27 |
10,444.2244 BRL |
0.0545 ETH |
10,680.5900 BRL |
10,280.9100 BRL |
10,680.5900 BRL |
10,401.6300 BRL |
| 2025-04-26 |
10,332.1972 BRL |
0.1995 ETH |
10,308.8300 BRL |
10,218.8400 BRL |
10,456.0500 BRL |
10,227.2100 BRL |
| 2025-04-25 |
10,352.3292 BRL |
0.3627 ETH |
10,128.6800 BRL |
9,982.8600 BRL |
10,503.6100 BRL |
10,503.6000 BRL |
| 2025-04-24 |
10,129.4320 BRL |
0.4070 ETH |
10,236.9200 BRL |
10,001.3300 BRL |
10,236.9200 BRL |
10,128.6800 BRL |
| 2025-04-23 |
10,441.7605 BRL |
0.0145 ETH |
10,355.2800 BRL |
10,355.2800 BRL |
10,442.9700 BRL |
10,442.9700 BRL |
| 2025-04-22 |
9,476.2554 BRL |
0.0455 ETH |
9,241.6500 BRL |
9,241.3000 BRL |
9,994.0100 BRL |
9,763.6100 BRL |
| 2025-04-21 |
9,230.5746 BRL |
0.2222 ETH |
9,421.9000 BRL |
9,137.5800 BRL |
9,684.7500 BRL |
9,137.5800 BRL |
| 2025-04-20 |
9,244.8333 BRL |
0.2034 ETH |
9,211.3800 BRL |
9,211.3800 BRL |
9,380.2100 BRL |
9,338.9400 BRL |
| 2025-04-19 |
9,276.1847 BRL |
0.0116 ETH |
9,406.1300 BRL |
9,192.2900 BRL |
9,559.2400 BRL |
9,192.2900 BRL |
| 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 |