Identifier on OKEx: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-12 |
554,329.7979 BRL |
2.4415 BTC |
552,959.0000 BRL |
544,641.0000 BRL |
565,340.0000 BRL |
563,422.0000 BRL |
| 2025-02-11 |
559,557.7586 BRL |
1.3251 BTC |
565,138.0000 BRL |
548,562.0000 BRL |
568,984.0000 BRL |
552,822.0000 BRL |
| 2025-02-10 |
564,685.0698 BRL |
0.6390 BTC |
565,699.0000 BRL |
558,057.0000 BRL |
570,941.0000 BRL |
565,138.0000 BRL |
| 2025-02-09 |
563,482.8614 BRL |
0.4055 BTC |
565,308.0000 BRL |
555,062.0000 BRL |
569,821.0000 BRL |
565,241.0000 BRL |
| 2025-02-08 |
564,159.3903 BRL |
1.6738 BTC |
562,966.0000 BRL |
561,172.0000 BRL |
567,073.0000 BRL |
565,308.0000 BRL |
| 2025-02-07 |
564,474.0559 BRL |
4.3147 BTC |
558,680.0000 BRL |
556,887.0000 BRL |
578,166.0000 BRL |
563,652.0000 BRL |
| 2025-02-06 |
567,211.3037 BRL |
4.3487 BTC |
561,363.0000 BRL |
554,043.0000 BRL |
576,657.0000 BRL |
558,358.0000 BRL |
| 2025-02-05 |
567,685.3306 BRL |
6.4244 BTC |
567,059.0000 BRL |
559,493.0000 BRL |
576,666.0000 BRL |
562,046.0000 BRL |
| 2025-02-04 |
572,241.4806 BRL |
3.8884 BTC |
590,625.0000 BRL |
556,488.0000 BRL |
591,951.0000 BRL |
567,597.0000 BRL |
| 2025-02-03 |
564,778.1432 BRL |
11.8332 BTC |
577,363.0000 BRL |
540,222.0000 BRL |
598,205.0000 BRL |
590,385.0000 BRL |
| 2025-02-02 |
580,767.6929 BRL |
1.8628 BTC |
593,066.0000 BRL |
568,441.0000 BRL |
597,160.0000 BRL |
577,543.0000 BRL |
| 2025-02-01 |
597,615.6880 BRL |
0.5796 BTC |
599,050.0000 BRL |
590,581.0000 BRL |
602,399.0000 BRL |
593,320.0000 BRL |
| 2025-01-31 |
606,553.2715 BRL |
1.7038 BTC |
613,366.0000 BRL |
594,933.0000 BRL |
619,165.0000 BRL |
598,999.0000 BRL |
| 2025-01-30 |
610,152.7321 BRL |
4.7930 BTC |
603,566.0000 BRL |
601,167.0000 BRL |
627,365.0000 BRL |
613,087.0000 BRL |
| 2025-01-29 |
606,288.1513 BRL |
4.2440 BTC |
595,722.0000 BRL |
594,699.0000 BRL |
614,372.0000 BRL |
603,671.0000 BRL |
| 2025-01-28 |
603,734.6732 BRL |
3.5457 BTC |
604,262.0000 BRL |
589,566.0000 BRL |
612,016.0000 BRL |
595,633.0000 BRL |
| 2025-01-27 |
597,411.3419 BRL |
13.3279 BTC |
611,266.0000 BRL |
583,139.0000 BRL |
614,916.0000 BRL |
604,033.0000 BRL |
| 2025-01-26 |
620,180.0907 BRL |
0.6884 BTC |
620,452.0000 BRL |
610,475.0000 BRL |
625,036.0000 BRL |
611,499.0000 BRL |
| 2025-01-25 |
621,760.8182 BRL |
0.6283 BTC |
620,599.0000 BRL |
617,243.0000 BRL |
625,276.0000 BRL |
620,231.0000 BRL |
| 2025-01-24 |
623,115.1455 BRL |
3.1126 BTC |
616,657.0000 BRL |
609,182.0000 BRL |
630,518.0000 BRL |
620,875.0000 BRL |
| 2025-01-23 |
619,129.2673 BRL |
5.1473 BTC |
619,090.0000 BRL |
605,970.0000 BRL |
635,299.0000 BRL |
616,807.0000 BRL |
| 2025-01-22 |
626,849.4114 BRL |
1.1831 BTC |
641,599.0000 BRL |
614,999.0000 BRL |
642,299.0000 BRL |
619,090.0000 BRL |
| 2025-01-21 |
627,013.4526 BRL |
2.0930 BTC |
618,266.0000 BRL |
608,286.0000 BRL |
648,165.0000 BRL |
641,920.0000 BRL |
| 2025-01-20 |
636,544.4214 BRL |
14.8657 BTC |
620,599.0000 BRL |
610,234.0000 BRL |
666,694.0000 BRL |
618,033.0000 BRL |
| 2025-01-19 |
637,500.9242 BRL |
7.2709 BTC |
638,799.0000 BRL |
610,786.0000 BRL |
652,398.0000 BRL |
620,956.0000 BRL |
| 2025-01-18 |
633,020.7851 BRL |
2.0457 BTC |
631,333.0000 BRL |
621,026.0000 BRL |
639,144.0000 BRL |
638,566.0000 BRL |
| 2025-01-17 |
627,369.3891 BRL |
7.1800 BTC |
601,466.0000 BRL |
601,466.0000 BRL |
641,448.0000 BRL |
631,332.0000 BRL |
| 2025-01-16 |
598,993.5670 BRL |
2.6936 BTC |
602,166.0000 BRL |
587,031.0000 BRL |
607,439.0000 BRL |
601,233.0000 BRL |
| 2025-01-15 |
595,942.6131 BRL |
2.8523 BTC |
585,133.0000 BRL |
584,433.0000 BRL |
607,799.0000 BRL |
601,933.0000 BRL |
| 2025-01-14 |
585,033.3550 BRL |
3.4365 BTC |
576,582.0000 BRL |
575,081.0000 BRL |
591,069.0000 BRL |
584,902.0000 BRL |
| 2025-01-13 |
570,353.0105 BRL |
19.0931 BTC |
577,930.0000 BRL |
547,866.0000 BRL |
585,365.0000 BRL |
577,272.0000 BRL |
| 2025-01-12 |
580,806.0779 BRL |
4.9469 BTC |
581,661.0000 BRL |
575,162.0000 BRL |
585,666.0000 BRL |
577,410.0000 BRL |
| 2025-01-11 |
579,458.1085 BRL |
5.3115 BTC |
581,560.0000 BRL |
576,742.0000 BRL |
583,139.0000 BRL |
581,661.0000 BRL |
| 2025-01-10 |
573,966.6482 BRL |
6.1813 BTC |
562,522.0000 BRL |
562,178.0000 BRL |
584,252.0000 BRL |
581,633.0000 BRL |
| 2025-01-09 |
572,864.8420 BRL |
5.1510 BTC |
584,266.0000 BRL |
554,284.0000 BRL |
585,833.0000 BRL |
561,900.0000 BRL |
| 2025-01-08 |
587,467.3776 BRL |
6.6895 BTC |
595,166.0000 BRL |
570,048.0000 BRL |
597,660.0000 BRL |
584,311.0000 BRL |