Crypto exchange OKEx
Market BTC / BRL
Identifier on OKEx: BTC-BRL12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-07 | 333,590.4039 BRL | 0.7372 BTC | 329,681.0000 BRL | 328,140.5000 BRL | 337,568.7000 BRL | 333,718.1000 BRL |
| 2024-03-06 | 328,148.2544 BRL | 0.5854 BTC | 319,108.1000 BRL | 315,260.8000 BRL | 334,767.2000 BRL | 329,500.0000 BRL |
| 2024-03-05 | 326,275.3142 BRL | 3.9443 BTC | 339,840.9000 BRL | 306,831.5000 BRL | 342,242.3000 BRL | 319,804.5000 BRL |
| 2024-03-04 | 326,496.3915 BRL | 1.5251 BTC | 316,458.2000 BRL | 312,297.2000 BRL | 341,202.3000 BRL | 340,214.4000 BRL |
| 2024-03-03 | 313,679.8364 BRL | 0.5321 BTC | 310,062.9000 BRL | 307,786.2000 BRL | 316,344.7000 BRL | 316,344.7000 BRL |
| 2024-03-02 | 310,523.7930 BRL | 0.1214 BTC | 311,198.4000 BRL | 309,131.5000 BRL | 311,289.2000 BRL | 310,999.9000 BRL |
| 2024-03-01 | 311,050.4423 BRL | 0.2410 BTC | 307,401.8000 BRL | 306,032.3000 BRL | 313,631.4000 BRL | 312,160.5000 BRL |
| 2024-02-29 | 313,006.5007 BRL | 0.3455 BTC | 310,774.3000 BRL | 304,353.5000 BRL | 315,835.1000 BRL | 305,660.6000 BRL |
| 2024-02-28 | 302,804.7807 BRL | 0.5116 BTC | 284,264.0000 BRL | 283,799.6000 BRL | 320,215.9000 BRL | 311,961.5000 BRL |
| 2024-02-27 | 282,890.7383 BRL | 0.3688 BTC | 272,637.0000 BRL | 272,637.0000 BRL | 286,406.2000 BRL | 285,700.3000 BRL |
| 2024-02-26 | 268,461.1787 BRL | 0.2406 BTC | 259,350.1000 BRL | 256,769.0000 BRL | 274,263.4000 BRL | 273,300.0000 BRL |
| 2024-02-25 | 260,198.5223 BRL | 0.0078 BTC | 260,202.6000 BRL | 259,350.0000 BRL | 260,491.9000 BRL | 260,491.9000 BRL |
| 2024-02-24 | 258,585.4079 BRL | 0.0074 BTC | 255,858.9000 BRL | 255,858.9000 BRL | 258,999.0000 BRL | 258,989.6000 BRL |
| 2024-02-23 | 256,204.2517 BRL | 0.0758 BTC | 257,296.8000 BRL | 254,270.0000 BRL | 257,296.8000 BRL | 256,470.7000 BRL |
| 2024-02-22 | 256,690.3951 BRL | 0.1728 BTC | 256,190.5000 BRL | 254,071.6000 BRL | 259,100.0000 BRL | 257,345.2000 BRL |
| 2024-02-21 | 253,467.5858 BRL | 0.1841 BTC | 259,800.0000 BRL | 252,480.4000 BRL | 259,800.0000 BRL | 256,190.5000 BRL |
| 2024-02-20 | 258,048.2479 BRL | 0.9099 BTC | 259,811.6000 BRL | 252,819.2000 BRL | 264,568.8000 BRL | 259,800.0000 BRL |
| 2024-02-19 | 260,665.3974 BRL | 0.0756 BTC | 261,848.7000 BRL | 259,300.0000 BRL | 262,703.7000 BRL | 259,811.6000 BRL |
| 2024-02-18 | 259,646.1584 BRL | 0.0487 BTC | 259,239.0000 BRL | 257,239.0000 BRL | 262,371.7000 BRL | 262,157.9000 BRL |
| 2024-02-17 | 258,431.8840 BRL | 0.8585 BTC | 260,124.8000 BRL | 254,707.6000 BRL | 260,597.4000 BRL | 260,593.4000 BRL |
| 2024-02-16 | 260,871.1345 BRL | 0.1441 BTC | 260,474.0000 BRL | 258,495.2000 BRL | 262,652.9000 BRL | 261,111.5000 BRL |
| 2024-02-15 | 261,088.9380 BRL | 0.3079 BTC | 260,000.0000 BRL | 257,941.9000 BRL | 263,517.3000 BRL | 260,134.2000 BRL |
| 2024-02-14 | 257,251.9215 BRL | 0.8368 BTC | 247,801.7000 BRL | 247,422.0000 BRL | 259,352.2000 BRL | 259,306.9000 BRL |
| 2024-02-13 | 245,558.6924 BRL | 0.1859 BTC | 250,391.2000 BRL | 243,005.1000 BRL | 250,729.5000 BRL | 247,801.7000 BRL |
| 2024-02-12 | 244,402.8566 BRL | 0.2100 BTC | 241,865.5000 BRL | 239,606.9000 BRL | 250,210.2000 BRL | 250,076.2000 BRL |
| 2024-02-11 | 240,592.7879 BRL | 0.3403 BTC | 238,448.1000 BRL | 238,448.1000 BRL | 241,845.0000 BRL | 240,884.3000 BRL |
| 2024-02-10 | 236,932.2366 BRL | 0.0759 BTC | 236,354.0000 BRL | 235,821.9000 BRL | 239,777.7000 BRL | 239,777.7000 BRL |
| 2024-02-09 | 234,498.8697 BRL | 1.3166 BTC | 228,629.5000 BRL | 228,629.5000 BRL | 239,543.4000 BRL | 236,163.7000 BRL |
| 2024-02-08 | 224,321.4448 BRL | 0.4681 BTC | 213,221.0000 BRL | 213,221.0000 BRL | 228,555.4000 BRL | 228,197.6000 BRL |
12