Identifier on OKEx: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-17 |
14,171.0284 BRL |
100.8115 ETH |
14,458.6000 BRL |
14,001.3000 BRL |
14,458.6000 BRL |
14,141.6000 BRL |
| 2025-05-16 |
14,736.5245 BRL |
94.6342 ETH |
14,532.4000 BRL |
14,420.8000 BRL |
15,070.1000 BRL |
14,451.5000 BRL |
| 2025-05-15 |
14,474.3068 BRL |
121.4158 ETH |
14,776.6000 BRL |
14,037.6000 BRL |
14,961.7000 BRL |
14,518.0000 BRL |
| 2025-05-14 |
14,743.3234 BRL |
93.3819 ETH |
15,067.8000 BRL |
14,378.2000 BRL |
15,326.4000 BRL |
14,783.9000 BRL |
| 2025-05-13 |
14,551.0532 BRL |
146.2548 ETH |
14,205.7000 BRL |
13,789.3000 BRL |
15,383.4000 BRL |
15,099.9000 BRL |
| 2025-05-12 |
14,313.6797 BRL |
105.0662 ETH |
14,330.8000 BRL |
13,788.4000 BRL |
14,861.6000 BRL |
14,215.6000 BRL |
| 2025-05-11 |
14,343.5679 BRL |
81.1420 ETH |
14,711.9000 BRL |
13,900.0000 BRL |
14,844.4000 BRL |
14,300.0000 BRL |
| 2025-05-10 |
13,823.5648 BRL |
263.7591 ETH |
13,337.2000 BRL |
13,200.0000 BRL |
14,796.9000 BRL |
14,707.2000 BRL |
| 2025-05-09 |
13,266.2095 BRL |
351.2169 ETH |
12,559.3000 BRL |
12,452.1000 BRL |
14,103.4000 BRL |
13,311.5000 BRL |
| 2025-05-08 |
11,673.8232 BRL |
232.2695 ETH |
10,442.1000 BRL |
10,425.2000 BRL |
12,636.5000 BRL |
12,545.2000 BRL |
| 2025-05-07 |
10,424.2995 BRL |
36.3049 ETH |
10,394.9000 BRL |
10,295.1000 BRL |
10,571.5000 BRL |
10,423.5000 BRL |
| 2025-05-06 |
10,157.8436 BRL |
46.3704 ETH |
10,357.7000 BRL |
10,020.3000 BRL |
10,404.8000 BRL |
10,404.8000 BRL |
| 2025-05-05 |
10,252.4333 BRL |
38.3950 ETH |
10,312.4000 BRL |
10,143.0000 BRL |
10,442.1000 BRL |
10,367.1000 BRL |
| 2025-05-04 |
10,392.0876 BRL |
10.4793 ETH |
10,425.4000 BRL |
10,287.2000 BRL |
10,524.9000 BRL |
10,307.1000 BRL |
| 2025-05-03 |
10,418.3815 BRL |
7.4966 ETH |
10,473.6000 BRL |
10,321.2000 BRL |
10,509.2000 BRL |
10,442.1000 BRL |
| 2025-05-02 |
10,450.1599 BRL |
23.5678 ETH |
10,471.5000 BRL |
10,324.0000 BRL |
10,594.2000 BRL |
10,458.6000 BRL |
| 2025-05-01 |
10,472.0024 BRL |
54.3917 ETH |
10,239.6000 BRL |
10,222.7000 BRL |
10,663.9000 BRL |
10,462.1000 BRL |
| 2025-04-30 |
10,067.9541 BRL |
54.7454 ETH |
10,158.6000 BRL |
9,867.8000 BRL |
10,296.0000 BRL |
10,221.2000 BRL |
| 2025-04-29 |
10,270.5274 BRL |
35.2296 ETH |
10,221.4000 BRL |
10,070.9000 BRL |
10,459.0000 BRL |
10,172.1000 BRL |
| 2025-04-28 |
10,228.3532 BRL |
61.2698 ETH |
10,265.0000 BRL |
9,969.6000 BRL |
10,430.7000 BRL |
10,222.7000 BRL |
| 2025-04-27 |
10,348.9631 BRL |
16.3678 ETH |
10,432.9000 BRL |
10,222.7000 BRL |
10,633.1000 BRL |
10,278.6000 BRL |
| 2025-04-26 |
10,323.6238 BRL |
12.0460 ETH |
10,214.0000 BRL |
10,197.1000 BRL |
10,510.5000 BRL |
10,425.2000 BRL |
| 2025-04-25 |
10,153.1429 BRL |
32.5720 ETH |
10,091.8000 BRL |
9,917.3000 BRL |
10,412.6000 BRL |
10,214.7000 BRL |
| 2025-04-24 |
10,135.9412 BRL |
45.9676 ETH |
10,306.1000 BRL |
9,884.9000 BRL |
10,331.5000 BRL |
10,104.6000 BRL |
| 2025-04-23 |
10,249.3470 BRL |
47.8571 ETH |
10,089.5000 BRL |
10,026.8000 BRL |
10,459.0000 BRL |
10,296.0000 BRL |
| 2025-04-22 |
9,599.2483 BRL |
70.6181 ETH |
9,219.8000 BRL |
8,965.2000 BRL |
10,190.4000 BRL |
10,089.4000 BRL |
| 2025-04-21 |
9,412.5435 BRL |
45.5275 ETH |
9,309.7000 BRL |
9,134.7000 BRL |
9,670.0000 BRL |
9,210.4000 BRL |
| 2025-04-20 |
9,371.3226 BRL |
20.0544 ETH |
9,473.4000 BRL |
9,193.5000 BRL |
9,514.1000 BRL |
9,300.7000 BRL |
| 2025-04-19 |
9,445.5848 BRL |
24.5738 ETH |
9,322.0000 BRL |
9,299.3000 BRL |
9,564.7000 BRL |
9,480.3000 BRL |
| 2025-04-18 |
9,303.8944 BRL |
33.2821 ETH |
9,260.9000 BRL |
9,208.1000 BRL |
9,368.4000 BRL |
9,319.9000 BRL |
| 2025-04-17 |
9,335.2916 BRL |
51.4375 ETH |
9,290.9000 BRL |
9,206.6000 BRL |
9,450.0000 BRL |
9,248.4000 BRL |
| 2025-04-16 |
9,308.1511 BRL |
35.7746 ETH |
9,364.1000 BRL |
9,087.3000 BRL |
9,471.7000 BRL |
9,285.0000 BRL |
| 2025-04-15 |
9,584.4220 BRL |
56.8257 ETH |
9,555.7000 BRL |
9,362.1000 BRL |
9,763.1000 BRL |
9,371.7000 BRL |
| 2025-04-14 |
9,642.3874 BRL |
52.4011 ETH |
9,434.2000 BRL |
9,434.2000 BRL |
9,937.9000 BRL |
9,542.4000 BRL |
| 2025-04-13 |
9,482.5764 BRL |
44.1415 ETH |
9,690.9000 BRL |
9,224.6000 BRL |
9,716.2000 BRL |
9,439.9000 BRL |
| 2025-04-12 |
9,587.7601 BRL |
36.6327 ETH |
9,229.0000 BRL |
9,133.1000 BRL |
9,851.6000 BRL |
9,687.6000 BRL |
| 2025-04-11 |
9,152.8429 BRL |
93.2488 ETH |
8,994.7000 BRL |
8,898.8000 BRL |
9,342.1000 BRL |
9,258.9000 BRL |
| 2025-04-10 |
9,083.4074 BRL |
109.0185 ETH |
9,749.1000 BRL |
8,800.0000 BRL |
9,753.0000 BRL |
9,025.0000 BRL |
| 2025-04-09 |
9,116.7125 BRL |
65.0317 ETH |
8,879.9000 BRL |
8,381.3000 BRL |
9,851.6000 BRL |
9,763.1000 BRL |
| 2025-04-08 |
9,005.1871 BRL |
26.3870 ETH |
9,224.6000 BRL |
8,733.7000 BRL |
9,602.1000 BRL |
8,870.6000 BRL |
| 2025-04-07 |
9,050.9349 BRL |
66.7224 ETH |
9,316.4000 BRL |
8,330.7000 BRL |
9,551.6000 BRL |
9,289.0000 BRL |
| 2025-04-06 |
9,616.5753 BRL |
34.7383 ETH |
10,632.8000 BRL |
9,068.5000 BRL |
10,667.0000 BRL |
9,278.5000 BRL |
| 2025-04-05 |
10,591.2033 BRL |
9.7275 ETH |
10,623.0000 BRL |
10,414.7000 BRL |
10,718.2000 BRL |
10,641.3000 BRL |
| 2025-04-04 |
10,394.1844 BRL |
42.5330 ETH |
10,297.0000 BRL |
9,993.6000 BRL |
10,704.2000 BRL |
10,620.2000 BRL |
| 2025-04-03 |
10,117.3616 BRL |
60.1211 ETH |
10,246.2000 BRL |
9,860.0000 BRL |
10,503.5000 BRL |
10,308.8000 BRL |
| 2025-04-02 |
10,649.3618 BRL |
56.6474 ETH |
10,845.1000 BRL |
10,169.3000 BRL |
11,099.0000 BRL |
10,234.2000 BRL |
| 2025-04-01 |
10,745.8240 BRL |
35.3518 ETH |
10,433.5000 BRL |
10,431.6000 BRL |
10,999.2000 BRL |
10,891.7000 BRL |
| 2025-03-31 |
10,529.2457 BRL |
60.4986 ETH |
10,503.5000 BRL |
10,322.0000 BRL |
10,681.1000 BRL |
10,453.2000 BRL |
| 2025-03-30 |
10,538.1285 BRL |
40.1689 ETH |
10,633.5000 BRL |
10,281.4000 BRL |
10,732.9000 BRL |
10,489.5000 BRL |
| 2025-03-29 |
10,704.9672 BRL |
23.1525 ETH |
11,024.3000 BRL |
10,459.1000 BRL |
11,085.2000 BRL |
10,592.3000 BRL |