Market BTC / BRL
Identifier on OKEx: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-08 |
503,346.1498 BRL |
0.8076 BTC |
505,781.0000 BRL |
497,427.0000 BRL |
506,315.0000 BRL |
503,461.0000 BRL |
| 2025-03-07 |
510,230.5408 BRL |
5.1285 BTC |
521,560.0000 BRL |
493,096.0000 BRL |
528,988.0000 BRL |
505,630.0000 BRL |
| 2025-03-06 |
521,293.7426 BRL |
3.7853 BTC |
524,382.0000 BRL |
508,756.0000 BRL |
535,875.0000 BRL |
522,343.0000 BRL |
| 2025-03-05 |
521,160.4292 BRL |
4.5222 BTC |
514,242.0000 BRL |
509,565.0000 BRL |
535,480.0000 BRL |
523,792.0000 BRL |
| 2025-03-04 |
501,016.3404 BRL |
5.0562 BTC |
511,703.0000 BRL |
483,333.0000 BRL |
523,968.0000 BRL |
514,286.0000 BRL |
| 2025-03-03 |
528,815.3617 BRL |
4.3068 BTC |
558,759.0000 BRL |
505,199.0000 BRL |
559,001.0000 BRL |
510,990.0000 BRL |
| 2025-03-02 |
531,945.4393 BRL |
3.4490 BTC |
509,920.0000 BRL |
504,450.0000 BRL |
562,688.0000 BRL |
558,031.0000 BRL |
| 2025-03-01 |
506,849.5601 BRL |
2.1502 BTC |
499,611.0000 BRL |
497,806.0000 BRL |
513,288.0000 BRL |
507,788.0000 BRL |
| 2025-02-28 |
478,213.3295 BRL |
10.3185 BTC |
495,902.0000 BRL |
459,970.0000 BRL |
503,750.0000 BRL |
500,061.0000 BRL |
| 2025-02-27 |
495,667.9122 BRL |
4.1894 BTC |
491,305.0000 BRL |
483,459.0000 BRL |
507,500.0000 BRL |
496,459.0000 BRL |
| 2025-02-26 |
497,662.2417 BRL |
4.3783 BTC |
512,304.0000 BRL |
479,113.0000 BRL |
516,042.0000 BRL |
490,389.0000 BRL |
| 2025-02-25 |
512,886.3823 BRL |
5.3840 BTC |
530,958.0000 BRL |
499,000.0000 BRL |
537,654.0000 BRL |
512,964.0000 BRL |
| 2025-02-24 |
543,797.0845 BRL |
1.8193 BTC |
553,622.0000 BRL |
530,000.0000 BRL |
555,164.0000 BRL |
530,978.0000 BRL |
| 2025-02-23 |
551,901.0618 BRL |
0.1660 BTC |
555,485.0000 BRL |
548,749.0000 BRL |
556,263.0000 BRL |
553,973.0000 BRL |
| 2025-02-22 |
555,180.0770 BRL |
0.2174 BTC |
552,733.0000 BRL |
551,020.0000 BRL |
558,493.0000 BRL |
556,266.0000 BRL |
| 2025-02-21 |
558,675.8871 BRL |
2.8629 BTC |
562,161.0000 BRL |
545,000.0000 BRL |
569,478.0000 BRL |
552,822.0000 BRL |
| 2025-02-20 |
559,421.9189 BRL |
1.5386 BTC |
552,772.0000 BRL |
552,255.0000 BRL |
563,998.0000 BRL |
561,868.0000 BRL |
| 2025-02-19 |
550,777.0233 BRL |
1.2262 BTC |
546,044.0000 BRL |
542,737.0000 BRL |
555,084.0000 BRL |
552,795.0000 BRL |
| 2025-02-18 |
544,990.1149 BRL |
1.2330 BTC |
552,143.0000 BRL |
533,927.0000 BRL |
555,557.0000 BRL |
545,950.0000 BRL |
| 2025-02-17 |
551,074.1038 BRL |
5.5155 BTC |
552,694.0000 BRL |
546,949.0000 BRL |
555,557.0000 BRL |
551,476.0000 BRL |
| 2025-02-16 |
557,852.1055 BRL |
0.6150 BTC |
560,917.0000 BRL |
552,345.0000 BRL |
561,682.0000 BRL |
552,550.0000 BRL |
| 2025-02-15 |
558,362.4382 BRL |
2.1923 BTC |
556,931.0000 BRL |
555,605.0000 BRL |
561,666.0000 BRL |
560,780.0000 BRL |
| 2025-02-14 |
557,820.7351 BRL |
1.1476 BTC |
557,578.0000 BRL |
551,756.0000 BRL |
565,610.0000 BRL |
557,007.0000 BRL |
| 2025-02-13 |
555,803.8834 BRL |
2.4362 BTC |
563,125.0000 BRL |
550,414.0000 BRL |
565,777.0000 BRL |
556,577.0000 BRL |