Identifier on OKEx: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
538,876.8202 BRL |
0.7669 BTC |
542,056.0000 BRL |
536,286.0000 BRL |
545,528.0000 BRL |
537,488.0000 BRL |
| 2025-04-26 |
540,811.9149 BRL |
1.1477 BTC |
541,657.0000 BRL |
538,289.0000 BRL |
544,291.0000 BRL |
542,026.0000 BRL |
| 2025-04-25 |
540,792.6756 BRL |
2.4551 BTC |
536,288.0000 BRL |
529,388.0000 BRL |
546,052.0000 BRL |
541,246.0000 BRL |
| 2025-04-24 |
532,234.8332 BRL |
1.8584 BTC |
538,496.0000 BRL |
525,621.0000 BRL |
538,497.0000 BRL |
535,965.0000 BRL |
| 2025-04-23 |
533,984.1087 BRL |
3.2231 BTC |
537,339.0000 BRL |
526,334.0000 BRL |
542,074.0000 BRL |
538,033.0000 BRL |
| 2025-04-22 |
523,342.5142 BRL |
3.1369 BTC |
510,567.0000 BRL |
507,333.0000 BRL |
538,676.0000 BRL |
536,689.0000 BRL |
| 2025-04-21 |
509,219.9540 BRL |
2.2205 BTC |
499,588.0000 BRL |
498,985.0000 BRL |
517,563.0000 BRL |
510,677.0000 BRL |
| 2025-04-20 |
498,861.3043 BRL |
1.0533 BTC |
500,847.0000 BRL |
492,258.0000 BRL |
502,266.0000 BRL |
499,075.0000 BRL |
| 2025-04-19 |
500,017.9365 BRL |
2.0467 BTC |
495,174.0000 BRL |
494,884.0000 BRL |
502,267.0000 BRL |
499,761.0000 BRL |
| 2025-04-18 |
494,558.5075 BRL |
1.6312 BTC |
495,681.0000 BRL |
493,603.0000 BRL |
497,033.0000 BRL |
495,442.0000 BRL |
| 2025-04-17 |
496,255.8384 BRL |
2.0769 BTC |
494,204.0000 BRL |
493,031.0000 BRL |
500,218.0000 BRL |
495,334.0000 BRL |
| 2025-04-16 |
496,087.8838 BRL |
2.6014 BTC |
493,141.0000 BRL |
490,385.0000 BRL |
502,130.0000 BRL |
494,705.0000 BRL |
| 2025-04-15 |
501,720.4217 BRL |
4.2809 BTC |
497,464.0000 BRL |
493,550.0000 BRL |
508,641.0000 BRL |
493,633.0000 BRL |
| 2025-04-14 |
497,525.2871 BRL |
4.6137 BTC |
494,790.0000 BRL |
492,994.0000 BRL |
503,327.0000 BRL |
497,040.0000 BRL |
| 2025-04-13 |
497,413.6462 BRL |
2.9299 BTC |
502,677.0000 BRL |
489,680.0000 BRL |
506,257.0000 BRL |
494,778.0000 BRL |
| 2025-04-12 |
496,809.8089 BRL |
2.8464 BTC |
491,796.0000 BRL |
488,783.0000 BRL |
505,873.0000 BRL |
501,857.0000 BRL |
| 2025-04-11 |
483,429.6136 BRL |
6.1625 BTC |
470,612.0000 BRL |
467,394.0000 BRL |
495,413.0000 BRL |
491,745.0000 BRL |
| 2025-04-10 |
473,657.7620 BRL |
3.2023 BTC |
483,193.0000 BRL |
467,218.0000 BRL |
483,759.0000 BRL |
470,413.0000 BRL |
| 2025-04-09 |
472,059.2749 BRL |
7.8454 BTC |
460,346.0000 BRL |
450,797.0000 BRL |
488,355.0000 BRL |
483,040.0000 BRL |
| 2025-04-08 |
467,903.8691 BRL |
4.6866 BTC |
470,164.0000 BRL |
458,624.0000 BRL |
480,412.0000 BRL |
460,188.0000 BRL |
| 2025-04-07 |
460,466.2691 BRL |
11.2226 BTC |
462,175.0000 BRL |
439,101.0000 BRL |
476,799.0000 BRL |
471,060.0000 BRL |
| 2025-04-06 |
470,348.9960 BRL |
4.2800 BTC |
491,131.0000 BRL |
455,278.0000 BRL |
492,289.0000 BRL |
462,090.0000 BRL |
| 2025-04-05 |
489,881.1540 BRL |
2.9066 BTC |
490,417.0000 BRL |
484,610.0000 BRL |
494,388.0000 BRL |
491,235.0000 BRL |
| 2025-04-04 |
481,174.1410 BRL |
6.1329 BTC |
471,399.0000 BRL |
463,195.0000 BRL |
494,464.0000 BRL |
490,469.0000 BRL |
| 2025-04-03 |
466,399.9620 BRL |
6.0240 BTC |
470,713.0000 BRL |
456,940.0000 BRL |
478,500.0000 BRL |
471,289.0000 BRL |
| 2025-04-02 |
487,044.5022 BRL |
6.5076 BTC |
485,316.0000 BRL |
469,901.0000 BRL |
503,000.0000 BRL |
471,027.0000 BRL |
| 2025-04-01 |
481,349.7427 BRL |
2.5775 BTC |
473,243.0000 BRL |
472,496.0000 BRL |
488,315.0000 BRL |
485,206.0000 BRL |
| 2025-03-31 |
476,661.3060 BRL |
3.6937 BTC |
478,803.0000 BRL |
471,425.0000 BRL |
483,061.0000 BRL |
473,405.0000 BRL |
| 2025-03-30 |
480,158.0043 BRL |
2.5434 BTC |
479,693.0000 BRL |
473,929.0000 BRL |
485,275.0000 BRL |
478,431.0000 BRL |
| 2025-03-29 |
483,355.4466 BRL |
2.7035 BTC |
489,512.0000 BRL |
474,928.0000 BRL |
490,997.0000 BRL |
479,771.0000 BRL |
| 2025-03-28 |
489,414.3505 BRL |
3.5848 BTC |
501,830.0000 BRL |
482,639.0000 BRL |
503,439.0000 BRL |
489,485.0000 BRL |
| 2025-03-27 |
500,379.1109 BRL |
2.7955 BTC |
500,366.0000 BRL |
495,376.0000 BRL |
504,498.0000 BRL |
501,833.0000 BRL |
| 2025-03-26 |
499,819.7662 BRL |
2.8129 BTC |
500,061.0000 BRL |
493,253.0000 BRL |
504,920.0000 BRL |
500,254.0000 BRL |
| 2025-03-25 |
501,858.0567 BRL |
2.9501 BTC |
504,905.0000 BRL |
497,783.0000 BRL |
506,666.0000 BRL |
499,926.0000 BRL |
| 2025-03-24 |
504,171.5228 BRL |
3.3533 BTC |
495,200.0000 BRL |
491,049.0000 BRL |
510,519.0000 BRL |
504,968.0000 BRL |
| 2025-03-23 |
490,020.3203 BRL |
1.6218 BTC |
483,637.0000 BRL |
483,637.0000 BRL |
495,559.0000 BRL |
495,082.0000 BRL |
| 2025-03-22 |
485,265.6580 BRL |
1.3213 BTC |
484,171.0000 BRL |
483,043.0000 BRL |
486,912.0000 BRL |
483,151.0000 BRL |
| 2025-03-21 |
481,375.0173 BRL |
3.9879 BTC |
478,996.0000 BRL |
477,055.0000 BRL |
485,876.0000 BRL |
483,992.0000 BRL |
| 2025-03-20 |
483,343.6398 BRL |
4.7684 BTC |
491,861.0000 BRL |
475,230.0000 BRL |
494,959.0000 BRL |
478,957.0000 BRL |
| 2025-03-19 |
479,749.2237 BRL |
4.1604 BTC |
471,497.0000 BRL |
470,387.0000 BRL |
492,616.0000 BRL |
491,564.0000 BRL |
| 2025-03-18 |
468,335.4535 BRL |
2.2681 BTC |
479,165.0000 BRL |
462,224.0000 BRL |
479,165.0000 BRL |
471,671.0000 BRL |
| 2025-03-17 |
479,088.3045 BRL |
2.3876 BTC |
477,867.0000 BRL |
473,371.0000 BRL |
484,489.0000 BRL |
479,166.0000 BRL |
| 2025-03-16 |
483,002.9423 BRL |
2.2328 BTC |
487,643.0000 BRL |
474,500.0000 BRL |
491,780.0000 BRL |
478,057.0000 BRL |
| 2025-03-15 |
486,808.8313 BRL |
1.0882 BTC |
485,362.0000 BRL |
483,573.0000 BRL |
489,208.0000 BRL |
487,416.0000 BRL |
| 2025-03-14 |
482,392.9465 BRL |
2.1778 BTC |
471,750.0000 BRL |
469,962.0000 BRL |
489,742.0000 BRL |
485,329.0000 BRL |
| 2025-03-13 |
475,997.1992 BRL |
1.7842 BTC |
486,663.0000 BRL |
465,943.0000 BRL |
490,131.0000 BRL |
471,988.0000 BRL |
| 2025-03-12 |
483,313.7981 BRL |
0.7415 BTC |
483,433.0000 BRL |
471,421.0000 BRL |
492,999.0000 BRL |
487,200.0000 BRL |
| 2025-03-11 |
473,230.7910 BRL |
3.3375 BTC |
465,763.0000 BRL |
452,259.0000 BRL |
487,356.0000 BRL |
483,360.0000 BRL |
| 2025-03-10 |
470,445.8912 BRL |
4.6213 BTC |
473,059.0000 BRL |
457,065.0000 BRL |
491,480.0000 BRL |
462,445.0000 BRL |
| 2025-03-09 |
485,065.5146 BRL |
1.8350 BTC |
503,375.0000 BRL |
468,522.0000 BRL |
505,193.0000 BRL |
472,569.0000 BRL |