Market BTC / BRL
Identifier on OKEx: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
621,709.3537 BRL |
8.2469 BTC |
635,708.0000 BRL |
608,838.0000 BRL |
636,347.0000 BRL |
611,667.0000 BRL |
| 2025-05-22 |
628,025.4873 BRL |
12.3355 BTC |
620,577.0000 BRL |
617,694.0000 BRL |
636,019.0000 BRL |
635,846.0000 BRL |
| 2025-05-21 |
612,040.9874 BRL |
9.9861 BTC |
606,622.0000 BRL |
601,717.0000 BRL |
625,428.0000 BRL |
620,442.0000 BRL |
| 2025-05-20 |
600,784.7341 BRL |
4.9881 BTC |
598,052.0000 BRL |
592,124.0000 BRL |
609,324.0000 BRL |
606,672.0000 BRL |
| 2025-05-19 |
591,855.1465 BRL |
4.9696 BTC |
605,099.0000 BRL |
581,696.0000 BRL |
608,372.0000 BRL |
598,654.0000 BRL |
| 2025-05-18 |
596,902.5893 BRL |
6.7869 BTC |
589,816.0000 BRL |
589,364.0000 BRL |
606,171.0000 BRL |
604,798.0000 BRL |
| 2025-05-17 |
589,544.8616 BRL |
4.9163 BTC |
589,752.0000 BRL |
585,672.0000 BRL |
592,289.0000 BRL |
589,700.0000 BRL |
| 2025-05-16 |
592,256.8629 BRL |
4.0328 BTC |
591,550.0000 BRL |
587,921.0000 BRL |
595,430.0000 BRL |
590,091.0000 BRL |
| 2025-05-15 |
587,023.4766 BRL |
8.4671 BTC |
586,604.0000 BRL |
573,583.0000 BRL |
592,761.0000 BRL |
591,937.0000 BRL |
| 2025-05-14 |
583,230.1256 BRL |
3.4991 BTC |
585,423.0000 BRL |
578,748.0000 BRL |
586,933.0000 BRL |
585,985.0000 BRL |
| 2025-05-13 |
586,249.5273 BRL |
3.9269 BTC |
584,444.0000 BRL |
578,337.0000 BRL |
590,585.0000 BRL |
586,634.0000 BRL |
| 2025-05-12 |
588,679.7106 BRL |
4.2184 BTC |
592,673.0000 BRL |
576,236.0000 BRL |
600,944.0000 BRL |
585,447.0000 BRL |
| 2025-05-11 |
593,374.6334 BRL |
1.8722 BTC |
596,907.0000 BRL |
588,959.0000 BRL |
597,665.0000 BRL |
592,659.0000 BRL |
| 2025-05-10 |
588,999.8025 BRL |
5.2412 BTC |
585,798.0000 BRL |
585,175.0000 BRL |
597,756.0000 BRL |
596,401.0000 BRL |
| 2025-05-09 |
584,986.9856 BRL |
7.0806 BTC |
587,397.0000 BRL |
580,087.0000 BRL |
592,564.0000 BRL |
585,585.0000 BRL |
| 2025-05-08 |
577,258.4026 BRL |
7.6312 BTC |
558,606.0000 BRL |
558,341.0000 BRL |
591,564.0000 BRL |
587,527.0000 BRL |
| 2025-05-07 |
556,175.1707 BRL |
2.8244 BTC |
554,161.0000 BRL |
549,681.0000 BRL |
560,264.0000 BRL |
558,605.0000 BRL |
| 2025-05-06 |
540,978.9566 BRL |
2.5497 BTC |
539,918.0000 BRL |
533,779.0000 BRL |
554,614.0000 BRL |
553,957.0000 BRL |
| 2025-05-05 |
535,646.7170 BRL |
1.7551 BTC |
537,264.0000 BRL |
530,615.0000 BRL |
542,406.0000 BRL |
539,866.0000 BRL |
| 2025-05-04 |
543,477.0190 BRL |
1.2129 BTC |
545,609.0000 BRL |
536,842.0000 BRL |
548,140.0000 BRL |
537,368.0000 BRL |
| 2025-05-03 |
547,993.6948 BRL |
0.3905 BTC |
550,858.0000 BRL |
545,325.0000 BRL |
550,858.0000 BRL |
545,866.0000 BRL |
| 2025-05-02 |
550,929.4246 BRL |
1.3524 BTC |
549,978.0000 BRL |
546,666.0000 BRL |
555,160.0000 BRL |
551,034.0000 BRL |
| 2025-05-01 |
547,119.8722 BRL |
2.5823 BTC |
536,673.0000 BRL |
536,654.0000 BRL |
555,000.0000 BRL |
548,854.0000 BRL |
| 2025-04-30 |
535,127.6832 BRL |
3.5228 BTC |
532,907.0000 BRL |
528,665.0000 BRL |
539,310.0000 BRL |
536,755.0000 BRL |
| 2025-04-29 |
536,498.4308 BRL |
1.3134 BTC |
539,375.0000 BRL |
529,804.0000 BRL |
541,734.0000 BRL |
533,011.0000 BRL |
| 2025-04-28 |
538,877.8984 BRL |
2.0058 BTC |
536,288.0000 BRL |
531,732.0000 BRL |
546,077.0000 BRL |
539,896.0000 BRL |
| 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 |