Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
13,789.5535 BRL |
0.0310 ETH |
13,713.1400 BRL |
13,632.4400 BRL |
13,948.0500 BRL |
13,751.4700 BRL |
| 2025-02-26 |
14,650.7636 BRL |
1.1253 ETH |
14,416.7400 BRL |
13,697.3400 BRL |
14,823.8800 BRL |
13,706.8600 BRL |
| 2025-02-25 |
14,372.9118 BRL |
0.0664 ETH |
14,764.1100 BRL |
13,780.0000 BRL |
14,832.8300 BRL |
14,380.0500 BRL |
| 2025-02-24 |
15,343.9050 BRL |
0.0607 ETH |
15,701.7800 BRL |
15,001.5100 BRL |
15,701.7800 BRL |
15,301.2600 BRL |
| 2025-02-23 |
16,065.4609 BRL |
0.0535 ETH |
16,357.6000 BRL |
15,701.7700 BRL |
16,357.6000 BRL |
16,191.8600 BRL |
| 2025-02-22 |
15,836.3573 BRL |
0.8805 ETH |
15,452.7500 BRL |
15,452.7500 BRL |
16,196.9000 BRL |
16,196.9000 BRL |
| 2025-02-21 |
15,736.8869 BRL |
0.0594 ETH |
15,631.7300 BRL |
15,335.2200 BRL |
15,981.5500 BRL |
15,335.2200 BRL |
| 2025-02-20 |
15,445.0487 BRL |
0.1736 ETH |
15,626.7000 BRL |
15,270.7000 BRL |
15,838.5400 BRL |
15,838.5300 BRL |
| 2025-02-19 |
15,104.1943 BRL |
0.2052 ETH |
15,117.5300 BRL |
14,737.1400 BRL |
15,620.8900 BRL |
15,592.6400 BRL |
| 2025-02-18 |
15,563.5136 BRL |
0.1311 ETH |
15,790.1000 BRL |
15,010.5700 BRL |
15,927.3100 BRL |
15,010.5700 BRL |
| 2025-02-17 |
15,715.6574 BRL |
0.1803 ETH |
15,310.9400 BRL |
15,304.3200 BRL |
15,938.4300 BRL |
15,606.1200 BRL |
| 2025-02-16 |
15,590.0175 BRL |
0.0040 ETH |
15,591.1200 BRL |
15,582.3000 BRL |
15,591.1200 BRL |
15,582.3000 BRL |
| 2025-02-15 |
15,010.2787 BRL |
0.2805 ETH |
15,487.7200 BRL |
14,933.1300 BRL |
15,665.9500 BRL |
15,442.4800 BRL |
| 2025-02-14 |
15,479.6592 BRL |
0.6551 ETH |
15,668.3500 BRL |
15,233.8300 BRL |
15,801.0000 BRL |
15,233.8300 BRL |
| 2025-02-13 |
14,900.7346 BRL |
0.2475 ETH |
15,876.1600 BRL |
14,693.3000 BRL |
15,876.1600 BRL |
14,776.0300 BRL |
| 2025-02-12 |
15,108.7293 BRL |
0.0491 ETH |
14,951.2700 BRL |
14,951.2700 BRL |
15,378.8900 BRL |
15,148.0000 BRL |
| 2025-02-11 |
15,528.4022 BRL |
0.0688 ETH |
15,699.3500 BRL |
15,237.3900 BRL |
15,699.3500 BRL |
15,237.3900 BRL |
| 2025-02-10 |
15,372.8974 BRL |
0.3779 ETH |
15,692.6800 BRL |
15,365.9300 BRL |
15,692.6800 BRL |
15,648.2200 BRL |
| 2025-02-09 |
15,380.2949 BRL |
0.1221 ETH |
15,602.5200 BRL |
14,920.6700 BRL |
15,784.5300 BRL |
15,568.9300 BRL |
| 2025-02-08 |
15,547.8520 BRL |
0.3834 ETH |
15,573.5100 BRL |
15,020.9400 BRL |
15,621.7100 BRL |
15,325.6500 BRL |
| 2025-02-07 |
15,641.2231 BRL |
0.1617 ETH |
15,755.3600 BRL |
15,028.8600 BRL |
16,054.0700 BRL |
15,292.4900 BRL |
| 2025-02-06 |
15,640.8918 BRL |
0.3855 ETH |
16,443.2300 BRL |
15,605.1300 BRL |
16,618.6500 BRL |
15,606.0300 BRL |
| 2025-02-05 |
16,179.8248 BRL |
0.6093 ETH |
16,250.3200 BRL |
15,640.0700 BRL |
16,752.8000 BRL |
16,443.2300 BRL |
| 2025-02-04 |
16,118.0596 BRL |
0.1644 ETH |
17,061.2200 BRL |
15,462.4600 BRL |
17,061.2200 BRL |
15,843.6800 BRL |
| 2025-02-03 |
15,827.2959 BRL |
3.7156 ETH |
16,765.5200 BRL |
15,000.0000 BRL |
16,765.5200 BRL |
16,533.2700 BRL |
| 2025-02-02 |
17,992.5503 BRL |
0.5631 ETH |
18,644.8200 BRL |
17,259.8900 BRL |
18,644.8200 BRL |
17,481.5400 BRL |
| 2025-02-01 |
18,602.0783 BRL |
1.8501 ETH |
19,596.0700 BRL |
17,820.5600 BRL |
19,660.5200 BRL |
18,445.3700 BRL |
| 2025-01-31 |
19,658.0684 BRL |
0.0713 ETH |
19,255.3300 BRL |
18,800.6500 BRL |
20,189.4900 BRL |
20,189.4900 BRL |
| 2025-01-30 |
18,719.2548 BRL |
0.0813 ETH |
18,157.0300 BRL |
17,969.7900 BRL |
19,402.8000 BRL |
19,300.0000 BRL |
| 2025-01-29 |
18,330.4771 BRL |
0.0219 ETH |
18,145.4200 BRL |
18,092.1000 BRL |
18,506.6300 BRL |
18,433.3400 BRL |
| 2025-01-28 |
19,020.1715 BRL |
0.2064 ETH |
19,075.3500 BRL |
18,797.0300 BRL |
19,304.6300 BRL |
18,797.0300 BRL |
| 2025-01-27 |
18,509.7702 BRL |
0.4622 ETH |
19,542.6900 BRL |
17,758.7600 BRL |
19,542.6900 BRL |
18,183.9100 BRL |
| 2025-01-26 |
19,779.9377 BRL |
0.1007 ETH |
19,972.6700 BRL |
19,525.7700 BRL |
19,972.6700 BRL |
19,528.6100 BRL |
| 2025-01-25 |
20,176.2658 BRL |
0.5823 ETH |
19,531.1200 BRL |
19,516.6100 BRL |
20,236.3700 BRL |
20,178.3500 BRL |
| 2025-01-24 |
19,666.6685 BRL |
0.0565 ETH |
19,940.9100 BRL |
19,425.9500 BRL |
20,346.6900 BRL |
19,516.6100 BRL |
| 2025-01-23 |
18,782.4587 BRL |
1.7331 ETH |
19,765.9900 BRL |
18,624.8100 BRL |
19,854.1500 BRL |
19,671.4800 BRL |
| 2025-01-22 |
19,261.5170 BRL |
0.1321 ETH |
20,435.9200 BRL |
19,157.6500 BRL |
20,435.9200 BRL |
19,178.4400 BRL |
| 2025-01-21 |
19,457.2014 BRL |
0.1653 ETH |
20,277.5500 BRL |
19,142.7600 BRL |
20,277.5500 BRL |
19,537.7800 BRL |
| 2025-01-20 |
19,200.0715 BRL |
1.6481 ETH |
20,108.5100 BRL |
19,142.7400 BRL |
20,845.0400 BRL |
20,622.8900 BRL |
| 2025-01-19 |
20,605.2406 BRL |
0.2865 ETH |
19,728.9200 BRL |
19,041.1500 BRL |
21,291.0900 BRL |
21,243.0800 BRL |
| 2025-01-18 |
20,138.4364 BRL |
0.1588 ETH |
21,466.1800 BRL |
19,396.6400 BRL |
21,466.1800 BRL |
19,396.6400 BRL |
| 2025-01-17 |
20,077.1026 BRL |
1.5099 ETH |
19,585.0100 BRL |
19,585.0100 BRL |
20,939.4700 BRL |
20,061.0700 BRL |
| 2025-01-16 |
19,790.1220 BRL |
0.9155 ETH |
20,868.0700 BRL |
19,204.5500 BRL |
20,868.0700 BRL |
19,204.5500 BRL |
| 2025-01-15 |
19,603.9865 BRL |
0.3134 ETH |
18,959.9800 BRL |
18,861.6200 BRL |
20,366.6800 BRL |
20,366.6800 BRL |
| 2025-01-14 |
19,240.0482 BRL |
0.0859 ETH |
19,461.4600 BRL |
18,833.7400 BRL |
19,754.5100 BRL |
18,833.7400 BRL |
| 2025-01-13 |
19,217.5515 BRL |
1.2923 ETH |
20,239.1500 BRL |
17,888.6500 BRL |
20,473.4800 BRL |
17,888.6500 BRL |
| 2025-01-12 |
19,973.5995 BRL |
0.0257 ETH |
20,286.3800 BRL |
19,614.8100 BRL |
20,486.1200 BRL |
20,486.1200 BRL |
| 2025-01-11 |
20,337.0666 BRL |
0.0176 ETH |
20,182.1400 BRL |
20,182.1400 BRL |
20,440.1200 BRL |
20,440.1200 BRL |
| 2025-01-10 |
20,330.6009 BRL |
0.0585 ETH |
20,387.4900 BRL |
19,614.7800 BRL |
20,519.3700 BRL |
20,372.6300 BRL |
| 2025-01-09 |
20,608.2284 BRL |
0.1344 ETH |
20,976.1200 BRL |
19,599.8200 BRL |
20,976.1200 BRL |
20,572.4500 BRL |