Identifier on OKEx: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-18 |
385,925.0884 BRL |
7.9255 BTC |
391,801.0000 BRL |
381,597.0000 BRL |
391,914.0000 BRL |
383,903.0000 BRL |
| 2026-05-17 |
394,367.8518 BRL |
1.3047 BTC |
396,130.0000 BRL |
389,229.0000 BRL |
398,267.0000 BRL |
392,565.0000 BRL |
| 2026-05-16 |
396,646.3533 BRL |
1.5972 BTC |
401,676.0000 BRL |
393,998.0000 BRL |
401,676.0000 BRL |
396,213.0000 BRL |
| 2026-05-15 |
402,153.6252 BRL |
5.8529 BTC |
406,229.0000 BRL |
398,839.0000 BRL |
407,982.0000 BRL |
401,326.0000 BRL |
| 2026-05-14 |
401,613.5911 BRL |
6.1078 BTC |
398,100.0000 BRL |
395,212.0000 BRL |
408,855.0000 BRL |
404,970.0000 BRL |
| 2026-05-13 |
396,395.4213 BRL |
5.2190 BTC |
394,580.0000 BRL |
386,700.0000 BRL |
399,787.0000 BRL |
397,897.0000 BRL |
| 2026-05-12 |
395,003.6269 BRL |
2.4263 BTC |
400,177.0000 BRL |
391,419.0000 BRL |
400,476.0000 BRL |
394,580.0000 BRL |
| 2026-05-11 |
400,572.9553 BRL |
27.4194 BTC |
403,591.0000 BRL |
394,008.0000 BRL |
403,591.0000 BRL |
400,573.0000 BRL |
| 2026-05-10 |
396,123.4468 BRL |
0.1470 BTC |
396,104.0000 BRL |
395,859.0000 BRL |
396,411.0000 BRL |
396,106.0000 BRL |
| 2026-05-09 |
395,739.3503 BRL |
1.5459 BTC |
393,420.0000 BRL |
392,746.0000 BRL |
397,870.0000 BRL |
396,000.0000 BRL |
| 2026-05-08 |
393,429.9538 BRL |
2.2238 BTC |
395,490.0000 BRL |
389,762.0000 BRL |
396,025.0000 BRL |
393,420.0000 BRL |
| 2026-05-07 |
397,885.9769 BRL |
7.5450 BTC |
401,521.0000 BRL |
391,873.0000 BRL |
402,833.0000 BRL |
395,445.0000 BRL |
| 2026-05-06 |
401,882.7777 BRL |
4.3103 BTC |
398,129.0000 BRL |
396,820.0000 BRL |
405,998.0000 BRL |
401,440.0000 BRL |
| 2026-05-05 |
401,159.1819 BRL |
9.1336 BTC |
397,343.0000 BRL |
397,226.0000 BRL |
404,134.0000 BRL |
397,725.0000 BRL |
| 2026-05-04 |
394,335.9685 BRL |
11.8044 BTC |
389,460.0000 BRL |
388,643.0000 BRL |
401,348.0000 BRL |
397,168.0000 BRL |
| 2026-05-03 |
392,134.4082 BRL |
2.4602 BTC |
391,113.0000 BRL |
388,000.0000 BRL |
394,217.0000 BRL |
390,053.0000 BRL |
| 2026-05-02 |
389,876.8833 BRL |
2.4114 BTC |
389,334.0000 BRL |
388,098.0000 BRL |
392,923.0000 BRL |
390,686.0000 BRL |
| 2026-05-01 |
387,441.8763 BRL |
6.6606 BTC |
379,230.0000 BRL |
379,059.0000 BRL |
392,065.0000 BRL |
388,323.0000 BRL |
| 2026-04-30 |
380,174.8805 BRL |
7.7040 BTC |
379,710.0000 BRL |
377,181.0000 BRL |
382,834.0000 BRL |
379,188.0000 BRL |
| 2026-04-29 |
381,064.6991 BRL |
7.1772 BTC |
380,642.0000 BRL |
375,173.0000 BRL |
388,173.0000 BRL |
379,627.0000 BRL |
| 2026-04-28 |
380,987.4189 BRL |
6.8477 BTC |
385,329.0000 BRL |
378,232.0000 BRL |
386,058.0000 BRL |
380,743.0000 BRL |
| 2026-04-27 |
387,856.8992 BRL |
9.1414 BTC |
394,380.0000 BRL |
380,801.0000 BRL |
397,667.0000 BRL |
385,663.0000 BRL |
| 2026-04-26 |
391,908.8025 BRL |
3.3826 BTC |
388,743.0000 BRL |
387,431.0000 BRL |
395,395.0000 BRL |
393,458.0000 BRL |
| 2026-04-25 |
387,913.4159 BRL |
0.0495 BTC |
387,864.0000 BRL |
387,739.0000 BRL |
387,934.0000 BRL |
387,826.0000 BRL |
| 2026-04-24 |
391,006.9942 BRL |
6.3255 BTC |
393,550.0000 BRL |
386,643.0000 BRL |
395,304.0000 BRL |
387,580.0000 BRL |
| 2026-04-23 |
388,440.7491 BRL |
13.7057 BTC |
388,826.0000 BRL |
383,557.0000 BRL |
393,812.0000 BRL |
393,620.0000 BRL |
| 2026-04-22 |
389,903.6150 BRL |
3.4152 BTC |
381,019.0000 BRL |
379,878.0000 BRL |
394,600.0000 BRL |
388,838.0000 BRL |
| 2026-04-21 |
377,364.2324 BRL |
7.6509 BTC |
376,825.0000 BRL |
372,739.0000 BRL |
381,666.0000 BRL |
380,836.0000 BRL |
| 2026-04-20 |
376,997.7135 BRL |
4.3843 BTC |
368,945.0000 BRL |
368,902.0000 BRL |
381,086.0000 BRL |
376,734.0000 BRL |
| 2026-04-19 |
374,913.4320 BRL |
1.9110 BTC |
378,469.0000 BRL |
368,877.0000 BRL |
381,000.0000 BRL |
369,197.0000 BRL |
| 2026-04-18 |
385,368.9795 BRL |
0.0281 BTC |
385,066.0000 BRL |
385,066.0000 BRL |
385,572.0000 BRL |
385,572.0000 BRL |
| 2026-04-17 |
382,896.7128 BRL |
11.8124 BTC |
375,921.0000 BRL |
372,985.0000 BRL |
390,000.0000 BRL |
385,223.0000 BRL |
| 2026-04-16 |
373,218.4317 BRL |
3.6707 BTC |
373,269.0000 BRL |
366,825.0000 BRL |
377,365.0000 BRL |
375,836.0000 BRL |
| 2026-04-15 |
371,076.4924 BRL |
3.8517 BTC |
370,918.0000 BRL |
367,432.0000 BRL |
377,106.0000 BRL |
373,481.0000 BRL |
| 2026-04-14 |
372,590.9881 BRL |
4.7237 BTC |
372,284.0000 BRL |
369,000.0000 BRL |
378,763.0000 BRL |
370,248.0000 BRL |
| 2026-04-13 |
362,147.2466 BRL |
14.0097 BTC |
355,689.0000 BRL |
355,525.0000 BRL |
374,552.0000 BRL |
372,470.0000 BRL |
| 2026-04-12 |
358,706.4169 BRL |
7.5808 BTC |
367,000.0000 BRL |
355,524.0000 BRL |
367,631.0000 BRL |
356,582.0000 BRL |
| 2026-04-11 |
367,435.1952 BRL |
3.1314 BTC |
366,170.0000 BRL |
365,025.0000 BRL |
371,065.0000 BRL |
366,884.0000 BRL |
| 2026-04-10 |
365,690.8633 BRL |
10.6606 BTC |
364,130.0000 BRL |
360,936.0000 BRL |
368,555.0000 BRL |
366,733.0000 BRL |
| 2026-04-09 |
363,407.0016 BRL |
11.5087 BTC |
363,107.0000 BRL |
358,936.0000 BRL |
367,884.0000 BRL |
366,706.0000 BRL |
| 2026-04-08 |
366,405.2186 BRL |
24.4113 BTC |
369,626.0000 BRL |
361,465.0000 BRL |
370,464.0000 BRL |
363,298.0000 BRL |
| 2026-04-07 |
362,269.5859 BRL |
11.2243 BTC |
355,016.0000 BRL |
350,100.0000 BRL |
373,658.0000 BRL |
369,663.0000 BRL |
| 2026-04-06 |
357,995.9839 BRL |
5.8712 BTC |
357,014.0000 BRL |
352,015.0000 BRL |
362,046.0000 BRL |
355,016.0000 BRL |
| 2026-04-05 |
349,811.5539 BRL |
0.6549 BTC |
348,333.0000 BRL |
345,476.0000 BRL |
357,712.0000 BRL |
357,527.0000 BRL |
| 2026-04-04 |
347,550.8485 BRL |
0.3606 BTC |
346,377.0000 BRL |
345,876.0000 BRL |
349,312.0000 BRL |
348,333.0000 BRL |
| 2026-04-03 |
345,734.3057 BRL |
1.4530 BTC |
346,145.0000 BRL |
343,397.0000 BRL |
348,087.0000 BRL |
346,463.0000 BRL |
| 2026-04-02 |
345,152.2361 BRL |
3.7220 BTC |
351,869.0000 BRL |
339,626.0000 BRL |
353,973.0000 BRL |
345,598.0000 BRL |
| 2026-04-01 |
351,828.7102 BRL |
8.2538 BTC |
352,990.0000 BRL |
347,000.0000 BRL |
357,482.0000 BRL |
351,268.0000 BRL |
| 2026-03-31 |
350,415.2453 BRL |
3.0292 BTC |
350,704.0000 BRL |
347,213.0000 BRL |
358,580.0000 BRL |
353,607.0000 BRL |
| 2026-03-30 |
351,519.6152 BRL |
2.2868 BTC |
346,500.0000 BRL |
346,000.0000 BRL |
355,963.0000 BRL |
350,751.0000 BRL |