Identifier on OKEx: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-28 |
566,642.0335 BRL |
2.0092 BTC |
564,824.0000 BRL |
557,874.0000 BRL |
573,959.0000 BRL |
570,583.0000 BRL |
| 2024-11-27 |
554,528.1071 BRL |
3.2740 BTC |
536,753.0000 BRL |
535,731.0000 BRL |
573,549.0000 BRL |
564,885.0000 BRL |
| 2024-11-26 |
541,094.2643 BRL |
7.2122 BTC |
543,346.0000 BRL |
529,401.0000 BRL |
554,827.0000 BRL |
536,640.0000 BRL |
| 2024-11-25 |
557,853.5738 BRL |
5.6972 BTC |
573,026.0000 BRL |
540,246.0000 BRL |
576,478.0000 BRL |
543,330.0000 BRL |
| 2024-11-24 |
569,024.8072 BRL |
2.9099 BTC |
571,130.0000 BRL |
560,874.0000 BRL |
575,839.0000 BRL |
573,034.0000 BRL |
| 2024-11-23 |
573,959.7957 BRL |
2.3828 BTC |
577,036.0000 BRL |
569,784.0000 BRL |
578,137.0000 BRL |
571,439.0000 BRL |
| 2024-11-22 |
574,512.6865 BRL |
3.9117 BTC |
572,744.0000 BRL |
568,383.0000 BRL |
581,032.0000 BRL |
577,059.0000 BRL |
| 2024-11-21 |
565,125.5915 BRL |
8.8772 BTC |
547,024.0000 BRL |
545,609.0000 BRL |
576,125.0000 BRL |
572,475.0000 BRL |
| 2024-11-20 |
543,289.5673 BRL |
3.1800 BTC |
537,366.0000 BRL |
532,969.0000 BRL |
550,380.0000 BRL |
547,105.0000 BRL |
| 2024-11-19 |
534,421.1648 BRL |
5.1281 BTC |
523,927.0000 BRL |
523,235.0000 BRL |
543,917.0000 BRL |
536,890.0000 BRL |
| 2024-11-18 |
528,531.6268 BRL |
8.6685 BTC |
525,876.0000 BRL |
518,621.0000 BRL |
537,487.0000 BRL |
523,875.0000 BRL |
| 2024-11-17 |
527,889.8916 BRL |
1.2397 BTC |
529,857.0000 BRL |
519,366.0000 BRL |
534,400.0000 BRL |
525,826.0000 BRL |
| 2024-11-16 |
531,379.9884 BRL |
1.3499 BTC |
531,639.0000 BRL |
526,710.0000 BRL |
535,289.0000 BRL |
529,132.0000 BRL |
| 2024-11-15 |
522,454.1055 BRL |
2.1768 BTC |
509,985.0000 BRL |
508,403.0000 BRL |
534,962.0000 BRL |
530,040.0000 BRL |
| 2024-11-14 |
519,452.8586 BRL |
4.7323 BTC |
528,430.0000 BRL |
505,850.0000 BRL |
535,567.0000 BRL |
508,265.0000 BRL |
| 2024-11-13 |
524,686.9446 BRL |
14.6016 BTC |
508,048.0000 BRL |
499,601.0000 BRL |
543,691.0000 BRL |
528,685.0000 BRL |
| 2024-11-12 |
506,435.5518 BRL |
17.2129 BTC |
512,051.0000 BRL |
490,636.0000 BRL |
520,370.0000 BRL |
508,000.0000 BRL |
| 2024-11-11 |
494,831.5466 BRL |
16.5601 BTC |
464,097.0000 BRL |
463,680.0000 BRL |
517,171.0000 BRL |
511,862.0000 BRL |
| 2024-11-10 |
456,317.0783 BRL |
15.4976 BTC |
442,381.0000 BRL |
441,546.0000 BRL |
470,503.0000 BRL |
464,926.0000 BRL |
| 2024-11-09 |
441,826.6838 BRL |
2.3837 BTC |
441,546.0000 BRL |
438,099.0000 BRL |
443,843.0000 BRL |
442,799.0000 BRL |
| 2024-11-08 |
439,519.0399 BRL |
3.8479 BTC |
432,517.0000 BRL |
430,144.0000 BRL |
445,061.0000 BRL |
441,469.0000 BRL |
| 2024-11-07 |
429,870.5997 BRL |
5.9339 BTC |
428,182.0000 BRL |
421,500.0000 BRL |
436,952.0000 BRL |
432,359.0000 BRL |
| 2024-11-06 |
425,747.2557 BRL |
24.8803 BTC |
401,037.0000 BRL |
401,037.0000 BRL |
438,623.0000 BRL |
427,765.0000 BRL |
| 2024-11-05 |
403,027.8396 BRL |
6.6658 BTC |
396,026.0000 BRL |
393,500.0000 BRL |
410,347.0000 BRL |
401,455.0000 BRL |
| 2024-11-04 |
398,549.8187 BRL |
6.9252 BTC |
406,466.0000 BRL |
389,641.0000 BRL |
410,225.0000 BRL |
395,836.0000 BRL |
| 2024-11-03 |
405,663.4417 BRL |
3.9616 BTC |
409,807.0000 BRL |
401,455.0000 BRL |
410,642.0000 BRL |
407,074.0000 BRL |
| 2024-11-02 |
409,009.6237 BRL |
2.0462 BTC |
409,390.0000 BRL |
407,561.0000 BRL |
411,478.0000 BRL |
410,271.0000 BRL |
| 2024-11-01 |
407,270.9749 BRL |
8.7992 BTC |
409,807.0000 BRL |
401,241.0000 BRL |
417,526.0000 BRL |
409,075.0000 BRL |
| 2024-10-31 |
410,664.8176 BRL |
6.3618 BTC |
416,964.0000 BRL |
405,194.0000 BRL |
419,932.0000 BRL |
409,390.0000 BRL |
| 2024-10-30 |
412,247.2391 BRL |
9.7681 BTC |
414,872.0000 BRL |
409,521.0000 BRL |
419,956.0000 BRL |
417,376.0000 BRL |
| 2024-10-29 |
407,016.3494 BRL |
8.5056 BTC |
397,783.0000 BRL |
397,662.0000 BRL |
421,066.0000 BRL |
416,009.0000 BRL |
| 2024-10-28 |
395,781.7689 BRL |
3.6910 BTC |
391,787.0000 BRL |
388,601.0000 BRL |
400,158.0000 BRL |
397,465.0000 BRL |
| 2024-10-27 |
390,297.4000 BRL |
0.7610 BTC |
386,224.0000 BRL |
385,329.0000 BRL |
392,780.0000 BRL |
391,632.0000 BRL |
| 2024-10-26 |
383,718.4088 BRL |
2.0862 BTC |
383,326.0000 BRL |
381,620.0000 BRL |
387,227.0000 BRL |
386,224.0000 BRL |
| 2024-10-25 |
383,516.7921 BRL |
2.9322 BTC |
388,918.0000 BRL |
377,314.0000 BRL |
391,009.0000 BRL |
383,911.0000 BRL |
| 2024-10-24 |
385,177.6275 BRL |
2.0262 BTC |
381,021.0000 BRL |
380,596.0000 BRL |
390,817.0000 BRL |
388,054.0000 BRL |
| 2024-10-23 |
380,323.3597 BRL |
5.1528 BTC |
384,186.0000 BRL |
373,575.0000 BRL |
384,915.0000 BRL |
381,204.0000 BRL |
| 2024-10-22 |
384,426.9226 BRL |
3.8516 BTC |
384,678.0000 BRL |
380,857.0000 BRL |
386,988.0000 BRL |
384,836.0000 BRL |
| 2024-10-21 |
388,600.7131 BRL |
4.6259 BTC |
395,755.0000 BRL |
382,860.0000 BRL |
397,998.0000 BRL |
385,329.0000 BRL |
| 2024-10-20 |
395,177.7678 BRL |
5.5820 BTC |
392,573.0000 BRL |
391,026.0000 BRL |
398,420.0000 BRL |
395,888.0000 BRL |
| 2024-10-19 |
390,840.8477 BRL |
1.1404 BTC |
390,779.0000 BRL |
388,760.0000 BRL |
392,711.0000 BRL |
392,273.0000 BRL |
| 2024-10-18 |
387,206.9936 BRL |
2.6657 BTC |
382,990.0000 BRL |
381,624.0000 BRL |
392,744.0000 BRL |
390,703.0000 BRL |
| 2024-10-17 |
382,145.0619 BRL |
3.2234 BTC |
385,329.0000 BRL |
379,161.0000 BRL |
385,329.0000 BRL |
383,127.0000 BRL |
| 2024-10-16 |
382,761.2209 BRL |
6.6682 BTC |
378,608.0000 BRL |
377,346.0000 BRL |
386,413.0000 BRL |
384,363.0000 BRL |
| 2024-10-15 |
374,128.7410 BRL |
9.5846 BTC |
370,022.0000 BRL |
364,909.0000 BRL |
381,704.0000 BRL |
378,399.0000 BRL |
| 2024-10-14 |
367,024.2809 BRL |
13.8450 BTC |
355,371.0000 BRL |
353,140.0000 BRL |
372,296.0000 BRL |
369,963.0000 BRL |
| 2024-10-13 |
354,961.2726 BRL |
1.0704 BTC |
356,393.0000 BRL |
351,243.0000 BRL |
356,686.0000 BRL |
355,499.0000 BRL |
| 2024-10-12 |
354,155.4741 BRL |
2.1505 BTC |
350,989.0000 BRL |
350,922.0000 BRL |
357,208.0000 BRL |
356,299.0000 BRL |
| 2024-10-11 |
350,211.2957 BRL |
6.4032 BTC |
337,760.0000 BRL |
337,089.0000 BRL |
356,356.0000 BRL |
350,390.0000 BRL |
| 2024-10-10 |
337,392.2363 BRL |
3.4213 BTC |
340,259.0000 BRL |
330,088.0000 BRL |
343,648.0000 BRL |
337,564.0000 BRL |