Crypto exchange OKEx
Market Ethereum (ETH) / BRL
Identifier on OKEx: ETH-BRL12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15,605.6545 BRL | 44.7930 ETH | 16,632.7000 BRL | 15,300.0000 BRL | 16,633.9000 BRL | 15,828.0000 BRL |
| 2024-04-29 | 16,230.1664 BRL | 12.9897 ETH | 16,945.1000 BRL | 16,090.4000 BRL | 16,945.1000 BRL | 16,572.2000 BRL |
| 2024-04-28 | 17,077.0425 BRL | 0.9860 ETH | 16,963.9000 BRL | 16,963.9000 BRL | 17,209.4000 BRL | 17,074.0000 BRL |
| 2024-04-27 | 16,054.6438 BRL | 11.8552 ETH | 15,990.4000 BRL | 15,883.3000 BRL | 16,862.9000 BRL | 16,784.5000 BRL |
| 2024-04-26 | 16,266.5853 BRL | 11.0022 ETH | 16,379.8000 BRL | 16,073.1000 BRL | 16,383.1000 BRL | 16,171.3000 BRL |
| 2024-04-25 | 16,186.5852 BRL | 13.0251 ETH | 16,288.5700 BRL | 16,032.0000 BRL | 16,432.9000 BRL | 16,413.9000 BRL |
| 2024-04-24 | 16,522.8499 BRL | 16.2209 ETH | 16,654.5400 BRL | 16,147.1400 BRL | 16,998.1000 BRL | 16,157.3800 BRL |
| 2024-04-23 | 16,578.7551 BRL | 19.9909 ETH | 16,694.7000 BRL | 16,412.8300 BRL | 16,863.1400 BRL | 16,605.4000 BRL |
| 2024-04-22 | 16,638.2214 BRL | 0.3468 ETH | 16,809.7600 BRL | 16,584.0600 BRL | 16,809.7600 BRL | 16,778.0600 BRL |
| 2024-04-21 | 16,586.9465 BRL | 0.0093 ETH | 16,688.6400 BRL | 16,553.3300 BRL | 16,688.6400 BRL | 16,553.3300 BRL |
| 2024-04-20 | 16,296.7758 BRL | 0.0939 ETH | 16,047.3300 BRL | 16,012.0000 BRL | 16,484.4000 BRL | 16,484.4000 BRL |
| 2024-04-19 | 15,898.1272 BRL | 10.8603 ETH | 15,833.2600 BRL | 15,247.7300 BRL | 16,334.5400 BRL | 16,031.9900 BRL |
| 2024-04-18 | 15,937.3783 BRL | 9.0231 ETH | 15,699.8500 BRL | 15,699.8500 BRL | 16,129.2100 BRL | 16,073.3300 BRL |
| 2024-04-17 | 15,842.5679 BRL | 25.5832 ETH | 16,374.0900 BRL | 15,500.0000 BRL | 16,473.1500 BRL | 15,748.1900 BRL |
| 2024-04-16 | 16,148.3111 BRL | 21.4998 ETH | 16,211.6200 BRL | 15,781.0000 BRL | 16,470.8000 BRL | 16,470.8000 BRL |
| 2024-04-15 | 16,399.3439 BRL | 26.2714 ETH | 16,591.3900 BRL | 15,900.0000 BRL | 17,045.3600 BRL | 16,203.3700 BRL |
| 2024-04-14 | 15,959.2807 BRL | 48.4930 ETH | 16,093.3600 BRL | 15,455.0100 BRL | 16,858.6900 BRL | 16,749.4000 BRL |
| 2024-04-13 | 15,859.0578 BRL | 40.5181 ETH | 16,733.0400 BRL | 15,445.7400 BRL | 16,999.5500 BRL | 16,088.4200 BRL |
| 2024-04-12 | 17,205.0946 BRL | 33.1527 ETH | 17,925.2500 BRL | 16,597.2800 BRL | 18,020.9800 BRL | 16,667.0300 BRL |
| 2024-04-11 | 17,935.0628 BRL | 8.8052 ETH | 17,961.7000 BRL | 17,839.4200 BRL | 18,161.7700 BRL | 17,847.4200 BRL |
| 2024-04-10 | 17,887.2813 BRL | 6.5222 ETH | 17,701.7900 BRL | 17,699.3700 BRL | 18,086.1000 BRL | 17,967.4500 BRL |
| 2024-04-09 | 18,406.8901 BRL | 8.4881 ETH | 18,654.8800 BRL | 17,495.0000 BRL | 18,802.5400 BRL | 17,701.7900 BRL |
| 2024-04-08 | 18,349.1976 BRL | 13.8977 ETH | 17,546.8200 BRL | 17,546.8200 BRL | 18,758.1800 BRL | 18,757.7300 BRL |
| 2024-04-07 | 17,297.6536 BRL | 0.3106 ETH | 17,224.3700 BRL | 17,224.3700 BRL | 17,403.1900 BRL | 17,286.3000 BRL |
| 2024-04-06 | 17,109.3863 BRL | 0.1749 ETH | 17,050.2000 BRL | 17,050.2000 BRL | 17,150.6100 BRL | 17,150.6100 BRL |
| 2024-04-05 | 16,748.9670 BRL | 0.5020 ETH | 16,769.0400 BRL | 16,362.4800 BRL | 16,961.1400 BRL | 16,961.1400 BRL |
| 2024-04-04 | 16,916.2643 BRL | 1.8377 ETH | 16,944.7200 BRL | 16,671.2800 BRL | 17,327.5600 BRL | 16,872.5900 BRL |
| 2024-04-03 | 16,889.5025 BRL | 0.3731 ETH | 16,400.0000 BRL | 16,400.0000 BRL | 17,180.0000 BRL | 16,895.6400 BRL |
| 2024-04-02 | 16,979.3592 BRL | 0.9427 ETH | 17,484.2800 BRL | 16,570.9300 BRL | 17,484.2800 BRL | 16,888.4200 BRL |
| 2024-04-01 | 17,551.9166 BRL | 0.5298 ETH | 18,317.1200 BRL | 17,484.2800 BRL | 18,317.1200 BRL | 17,834.2200 BRL |
| 2024-03-31 | 18,295.2956 BRL | 0.1277 ETH | 17,817.1200 BRL | 17,817.1200 BRL | 18,418.3500 BRL | 18,418.3500 BRL |
| 2024-03-30 | 17,807.1194 BRL | 0.2110 ETH | 17,788.0500 BRL | 17,693.9000 BRL | 18,000.0000 BRL | 17,799.5700 BRL |
| 2024-03-29 | 17,801.3236 BRL | 0.0312 ETH | 17,926.7300 BRL | 17,650.0000 BRL | 17,950.7500 BRL | 17,650.0000 BRL |
| 2024-03-28 | 17,798.1602 BRL | 0.1892 ETH | 17,654.6300 BRL | 17,517.4000 BRL | 18,063.6900 BRL | 17,953.8800 BRL |
| 2024-03-27 | 18,063.2665 BRL | 3.0615 ETH | 17,988.6100 BRL | 17,484.7000 BRL | 18,292.3300 BRL | 17,610.8100 BRL |
| 2024-03-26 | 18,066.7731 BRL | 0.1460 ETH | 18,072.7800 BRL | 17,948.5900 BRL | 18,227.3400 BRL | 18,030.6000 BRL |
| 2024-03-25 | 17,693.1932 BRL | 0.8109 ETH | 17,391.4100 BRL | 17,391.4100 BRL | 18,214.6800 BRL | 18,178.4300 BRL |
| 2024-03-24 | 17,119.2386 BRL | 0.0504 ETH | 17,076.5300 BRL | 17,039.9100 BRL | 17,142.9600 BRL | 17,080.0300 BRL |
| 2024-03-23 | 16,763.9232 BRL | 0.0965 ETH | 16,834.1300 BRL | 16,546.9000 BRL | 17,192.7900 BRL | 17,063.7600 BRL |
| 2024-03-22 | 16,737.7294 BRL | 0.0526 ETH | 17,633.1700 BRL | 16,546.9000 BRL | 17,633.1700 BRL | 16,546.9000 BRL |
| 2024-03-21 | 17,635.7532 BRL | 0.1900 ETH | 17,644.5700 BRL | 17,411.3300 BRL | 17,736.4100 BRL | 17,411.3300 BRL |
| 2024-03-20 | 16,568.7313 BRL | 0.5314 ETH | 16,099.0000 BRL | 15,881.2700 BRL | 17,200.0000 BRL | 17,200.0000 BRL |
| 2024-03-19 | 16,650.2020 BRL | 1.8460 ETH | 17,901.4400 BRL | 16,099.0000 BRL | 17,901.4400 BRL | 16,099.0000 BRL |
| 2024-03-18 | 17,789.0163 BRL | 0.2057 ETH | 17,692.6300 BRL | 17,570.0000 BRL | 17,836.8900 BRL | 17,760.3800 BRL |
| 2024-03-17 | 17,651.6367 BRL | 0.0893 ETH | 17,902.2600 BRL | 17,498.4600 BRL | 18,082.5300 BRL | 18,082.5300 BRL |
| 2024-03-16 | 18,138.9305 BRL | 0.2647 ETH | 18,459.5800 BRL | 17,600.0000 BRL | 18,459.5800 BRL | 17,600.0000 BRL |
| 2024-03-15 | 18,594.4481 BRL | 0.4833 ETH | 19,252.1700 BRL | 18,139.0000 BRL | 19,252.1700 BRL | 18,139.0000 BRL |
| 2024-03-14 | 19,592.0398 BRL | 1.1066 ETH | 20,034.9600 BRL | 18,890.0000 BRL | 20,034.9600 BRL | 19,533.9200 BRL |
| 2024-03-13 | 19,993.3491 BRL | 0.0922 ETH | 20,205.4500 BRL | 19,805.7600 BRL | 20,205.4500 BRL | 20,005.6800 BRL |
| 2024-03-12 | 19,867.4839 BRL | 0.4803 ETH | 20,121.0800 BRL | 19,700.0000 BRL | 20,121.0800 BRL | 19,805.7600 BRL |
12