Crypto exchange OKEx
Market BTC / BRL
Identifier on OKEx: BTC-BRL12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-26 | 331,101.4745 BRL | 0.8240 BTC | 334,727.0000 BRL | 326,330.0000 BRL | 335,103.0000 BRL | 329,300.0000 BRL |
| 2024-04-25 | 331,419.9795 BRL | 1.7301 BTC | 334,121.9000 BRL | 327,500.0000 BRL | 337,919.0000 BRL | 335,305.0000 BRL |
| 2024-04-24 | 337,834.0354 BRL | 1.2808 BTC | 343,400.6000 BRL | 331,000.0000 BRL | 346,663.8000 BRL | 332,378.7000 BRL |
| 2024-04-23 | 345,399.4429 BRL | 0.7540 BTC | 347,347.0000 BRL | 341,477.0000 BRL | 347,807.4000 BRL | 342,807.3000 BRL |
| 2024-04-22 | 346,776.8734 BRL | 0.4554 BTC | 341,000.0000 BRL | 341,000.0000 BRL | 349,281.0000 BRL | 347,788.0000 BRL |
| 2024-04-21 | 339,056.4703 BRL | 0.0583 BTC | 341,569.4000 BRL | 338,500.0000 BRL | 342,802.7000 BRL | 342,802.7000 BRL |
| 2024-04-20 | 339,402.2907 BRL | 0.0733 BTC | 334,493.1000 BRL | 334,493.1000 BRL | 340,879.7000 BRL | 340,719.8000 BRL |
| 2024-04-19 | 333,691.6015 BRL | 2.9652 BTC | 334,304.5000 BRL | 317,294.6000 BRL | 346,164.6000 BRL | 331,961.7000 BRL |
| 2024-04-18 | 329,721.7103 BRL | 0.7537 BTC | 322,992.2000 BRL | 320,729.8000 BRL | 338,109.1000 BRL | 335,878.6000 BRL |
| 2024-04-17 | 323,045.3740 BRL | 3.6950 BTC | 338,309.4000 BRL | 315,969.0000 BRL | 341,472.1000 BRL | 323,747.8000 BRL |
| 2024-04-16 | 328,411.2019 BRL | 3.4708 BTC | 331,710.0000 BRL | 323,468.4000 BRL | 339,180.9000 BRL | 339,179.9000 BRL |
| 2024-04-15 | 341,321.4518 BRL | 1.1941 BTC | 345,051.1000 BRL | 327,097.9000 BRL | 350,440.2000 BRL | 332,374.7000 BRL |
| 2024-04-14 | 340,384.3061 BRL | 3.2940 BTC | 341,451.2000 BRL | 330,523.1000 BRL | 349,163.0000 BRL | 348,588.6000 BRL |
| 2024-04-13 | 336,183.9264 BRL | 7.5568 BTC | 346,119.9000 BRL | 327,549.0000 BRL | 351,331.3000 BRL | 340,320.5000 BRL |
| 2024-04-12 | 349,915.1646 BRL | 3.9263 BTC | 358,617.7000 BRL | 341,545.6000 BRL | 362,282.4000 BRL | 346,119.9000 BRL |
| 2024-04-11 | 358,170.4138 BRL | 0.6459 BTC | 357,809.0000 BRL | 355,550.8000 BRL | 361,020.7000 BRL | 357,780.5000 BRL |
| 2024-04-10 | 350,912.4280 BRL | 3.7867 BTC | 348,982.0000 BRL | 343,998.0000 BRL | 361,315.0000 BRL | 357,809.2000 BRL |
| 2024-04-09 | 351,542.6480 BRL | 2.0526 BTC | 363,155.2000 BRL | 344,471.5000 BRL | 363,155.2000 BRL | 349,054.3000 BRL |
| 2024-04-08 | 363,211.8113 BRL | 3.2020 BTC | 354,051.1000 BRL | 352,821.5000 BRL | 368,308.7000 BRL | 363,376.4000 BRL |
| 2024-04-07 | 355,007.9274 BRL | 0.2227 BTC | 352,798.3000 BRL | 352,798.3000 BRL | 356,595.5000 BRL | 354,437.0000 BRL |
| 2024-04-06 | 347,671.4326 BRL | 0.3892 BTC | 347,352.0000 BRL | 345,344.7000 BRL | 354,626.0000 BRL | 354,626.0000 BRL |
| 2024-04-05 | 343,052.1880 BRL | 0.5636 BTC | 348,426.0000 BRL | 339,447.4000 BRL | 348,426.0000 BRL | 344,137.1000 BRL |
| 2024-04-04 | 345,435.9367 BRL | 0.7641 BTC | 336,538.3000 BRL | 334,163.9000 BRL | 350,000.0000 BRL | 348,513.2000 BRL |
| 2024-04-03 | 335,992.9314 BRL | 0.6479 BTC | 334,070.0000 BRL | 333,329.7000 BRL | 341,206.0000 BRL | 335,308.4000 BRL |
| 2024-04-02 | 341,192.5670 BRL | 1.3035 BTC | 354,689.3000 BRL | 329,417.6000 BRL | 354,689.3000 BRL | 335,595.2000 BRL |
| 2024-04-01 | 352,238.2654 BRL | 0.9274 BTC | 359,414.8000 BRL | 347,691.0000 BRL | 359,493.0000 BRL | 355,478.9000 BRL |
| 2024-03-31 | 357,001.0043 BRL | 0.1037 BTC | 353,802.6000 BRL | 353,573.3000 BRL | 360,431.8000 BRL | 360,124.6000 BRL |
| 2024-03-30 | 353,619.6204 BRL | 0.2410 BTC | 353,208.3000 BRL | 352,333.4000 BRL | 355,775.5000 BRL | 352,333.4000 BRL |
| 2024-03-29 | 352,273.5201 BRL | 0.4407 BTC | 356,334.0000 BRL | 349,912.5000 BRL | 356,397.8000 BRL | 351,318.1000 BRL |
| 2024-03-28 | 354,988.1133 BRL | 0.4243 BTC | 347,389.9000 BRL | 345,159.7000 BRL | 358,223.4000 BRL | 356,568.8000 BRL |
| 2024-03-27 | 349,220.8751 BRL | 1.1670 BTC | 349,971.2000 BRL | 342,808.6000 BRL | 358,264.5000 BRL | 347,396.0000 BRL |
| 2024-03-26 | 352,180.6859 BRL | 0.5678 BTC | 349,329.8000 BRL | 348,944.4000 BRL | 355,711.3000 BRL | 350,777.0000 BRL |
| 2024-03-25 | 347,423.8946 BRL | 0.6566 BTC | 336,619.3000 BRL | 334,887.5000 BRL | 355,374.7000 BRL | 349,426.2000 BRL |
| 2024-03-24 | 330,735.1438 BRL | 0.3564 BTC | 324,295.0000 BRL | 323,374.3000 BRL | 339,091.1000 BRL | 338,462.9000 BRL |
| 2024-03-23 | 328,285.5188 BRL | 0.2843 BTC | 320,973.5000 BRL | 318,290.8000 BRL | 331,649.2000 BRL | 323,497.7000 BRL |
| 2024-03-22 | 321,053.7925 BRL | 1.2121 BTC | 329,628.9000 BRL | 314,435.7000 BRL | 332,064.9000 BRL | 321,276.1000 BRL |
| 2024-03-21 | 332,054.0784 BRL | 0.8086 BTC | 338,714.5000 BRL | 324,918.7000 BRL | 341,617.0000 BRL | 328,439.4000 BRL |
| 2024-03-20 | 326,844.9496 BRL | 1.6745 BTC | 315,762.2000 BRL | 309,893.0000 BRL | 341,126.5000 BRL | 340,010.0000 BRL |
| 2024-03-19 | 324,252.8648 BRL | 0.9318 BTC | 341,765.8000 BRL | 312,894.6000 BRL | 344,906.0000 BRL | 314,661.3000 BRL |
| 2024-03-18 | 340,723.6540 BRL | 0.3710 BTC | 339,300.0000 BRL | 337,284.0000 BRL | 346,330.7000 BRL | 342,757.8000 BRL |
| 2024-03-17 | 335,955.2712 BRL | 0.1788 BTC | 328,935.4000 BRL | 328,935.4000 BRL | 343,327.2000 BRL | 342,721.7000 BRL |
| 2024-03-16 | 340,993.9904 BRL | 0.6846 BTC | 350,867.1000 BRL | 327,238.6000 BRL | 352,663.7000 BRL | 329,028.7000 BRL |
| 2024-03-15 | 342,712.0983 BRL | 1.5282 BTC | 361,338.5000 BRL | 333,018.7000 BRL | 361,338.5000 BRL | 350,599.2000 BRL |
| 2024-03-14 | 354,328.1068 BRL | 1.3604 BTC | 366,996.1000 BRL | 347,412.5000 BRL | 368,341.4000 BRL | 359,768.0000 BRL |
| 2024-03-13 | 362,509.8396 BRL | 0.2269 BTC | 359,372.0000 BRL | 359,313.6000 BRL | 366,562.2000 BRL | 366,458.4000 BRL |
| 2024-03-12 | 356,161.5526 BRL | 0.8487 BTC | 362,438.7000 BRL | 348,000.0000 BRL | 365,141.7000 BRL | 358,300.0000 BRL |
| 2024-03-11 | 356,698.8750 BRL | 1.0196 BTC | 341,463.7000 BRL | 339,846.8000 BRL | 364,379.0000 BRL | 362,887.4000 BRL |
| 2024-03-10 | 347,261.4121 BRL | 0.2909 BTC | 343,900.1000 BRL | 343,900.1000 BRL | 350,394.0000 BRL | 345,000.0000 BRL |
| 2024-03-09 | 344,773.1424 BRL | 0.0662 BTC | 343,429.3000 BRL | 343,324.6000 BRL | 345,273.0000 BRL | 344,345.8000 BRL |
| 2024-03-08 | 341,290.0505 BRL | 1.1949 BTC | 334,006.3000 BRL | 333,256.8000 BRL | 348,396.1000 BRL | 343,613.7000 BRL |
12