Identifier on OKEx: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
303,677.6418 BRL |
1.6033 BTC |
304,509.0000 BRL |
298,299.0000 BRL |
305,711.0000 BRL |
304,715.0000 BRL |
| 2024-05-01 |
304,743.9724 BRL |
2.6599 BTC |
318,515.0000 BRL |
296,920.0000 BRL |
318,515.0000 BRL |
304,259.0000 BRL |
| 2024-04-30 |
316,026.3033 BRL |
3.7125 BTC |
330,229.0000 BRL |
310,000.0000 BRL |
331,621.0000 BRL |
318,568.0000 BRL |
| 2024-04-29 |
321,395.0783 BRL |
0.7320 BTC |
325,753.0000 BRL |
318,285.0000 BRL |
328,916.0000 BRL |
328,916.0000 BRL |
| 2024-04-28 |
327,826.4443 BRL |
0.2385 BTC |
328,128.0000 BRL |
324,050.0000 BRL |
329,395.0000 BRL |
324,581.0000 BRL |
| 2024-04-27 |
325,501.7585 BRL |
0.3703 BTC |
328,691.0000 BRL |
322,763.0000 BRL |
328,691.0000 BRL |
327,492.0000 BRL |
| 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 |