Crypto exchange OKEx
Market Ethereum (ETH) / BRL
Identifier on OKEx: ETH-BRL12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-11 | 19,861.3403 BRL | 1.7410 ETH | 19,148.4600 BRL | 19,148.4600 BRL | 20,346.2700 BRL | 20,232.0400 BRL |
| 2024-03-10 | 19,694.2998 BRL | 0.0900 ETH | 19,745.2600 BRL | 19,500.0000 BRL | 19,746.5700 BRL | 19,522.0500 BRL |
| 2024-03-09 | 19,712.1728 BRL | 0.0046 ETH | 19,637.0900 BRL | 19,637.0900 BRL | 19,753.5600 BRL | 19,676.4200 BRL |
| 2024-03-08 | 19,677.5336 BRL | 1.5887 ETH | 19,646.5300 BRL | 19,262.7000 BRL | 19,861.8400 BRL | 19,637.0900 BRL |
| 2024-03-07 | 18,890.9229 BRL | 0.0395 ETH | 18,872.7600 BRL | 18,872.7600 BRL | 18,927.1200 BRL | 18,927.1200 BRL |
| 2024-03-06 | 18,815.6364 BRL | 1.3239 ETH | 17,549.3800 BRL | 17,549.3800 BRL | 19,479.0100 BRL | 18,994.4000 BRL |
| 2024-03-05 | 17,545.2984 BRL | 14.9891 ETH | 18,091.6400 BRL | 16,227.0400 BRL | 18,952.7300 BRL | 17,177.9700 BRL |
| 2024-03-04 | 17,723.8485 BRL | 7.9998 ETH | 17,541.7000 BRL | 17,295.8900 BRL | 18,135.6500 BRL | 18,102.1700 BRL |
| 2024-03-03 | 17,152.8173 BRL | 2.6929 ETH | 17,181.9500 BRL | 16,898.5700 BRL | 17,398.7700 BRL | 17,384.5000 BRL |
| 2024-03-02 | 17,141.9347 BRL | 1.8554 ETH | 17,080.8900 BRL | 17,074.0100 BRL | 17,182.0400 BRL | 17,087.1400 BRL |
| 2024-03-01 | 16,972.5316 BRL | 3.1736 ETH | 16,850.8200 BRL | 16,850.8200 BRL | 17,201.1100 BRL | 17,201.1100 BRL |
| 2024-02-29 | 17,161.6467 BRL | 11.2859 ETH | 17,008.3100 BRL | 16,674.6100 BRL | 17,618.1700 BRL | 16,674.6100 BRL |
| 2024-02-28 | 16,761.0584 BRL | 13.0239 ETH | 16,422.5000 BRL | 16,158.5800 BRL | 17,371.3700 BRL | 16,868.6000 BRL |
| 2024-02-27 | 16,178.1216 BRL | 5.6438 ETH | 16,032.9200 BRL | 16,032.9200 BRL | 16,347.5500 BRL | 16,172.2200 BRL |
| 2024-02-26 | 15,676.8343 BRL | 2.8088 ETH | 15,683.7900 BRL | 15,367.6700 BRL | 15,968.8700 BRL | 15,915.7800 BRL |
| 2024-02-25 | 15,295.6974 BRL | 1.4917 ETH | 15,114.6900 BRL | 15,114.6900 BRL | 15,669.4100 BRL | 15,669.4100 BRL |
| 2024-02-24 | 14,932.2268 BRL | 1.5499 ETH | 14,699.0000 BRL | 14,699.0000 BRL | 15,037.0400 BRL | 15,037.0400 BRL |
| 2024-02-23 | 14,698.2143 BRL | 0.9435 ETH | 14,945.7700 BRL | 14,648.6200 BRL | 14,945.7700 BRL | 14,831.8500 BRL |
| 2024-02-22 | 14,895.0671 BRL | 7.7594 ETH | 14,566.0400 BRL | 14,566.0400 BRL | 15,086.5900 BRL | 14,945.7700 BRL |
| 2024-02-21 | 14,503.1560 BRL | 3.3639 ETH | 15,045.5200 BRL | 14,286.9400 BRL | 15,045.5200 BRL | 14,793.6000 BRL |
| 2024-02-20 | 14,642.2154 BRL | 5.7281 ETH | 14,740.5600 BRL | 14,379.0200 BRL | 15,068.0300 BRL | 15,068.0300 BRL |
| 2024-02-19 | 14,654.2220 BRL | 1.7636 ETH | 14,516.3700 BRL | 14,499.0000 BRL | 14,903.7400 BRL | 14,783.2700 BRL |
| 2024-02-18 | 14,180.3898 BRL | 3.5137 ETH | 13,922.3000 BRL | 13,902.0600 BRL | 14,491.8500 BRL | 14,491.8500 BRL |
| 2024-02-17 | 13,878.4186 BRL | 2.5433 ETH | 13,959.0700 BRL | 13,677.9800 BRL | 14,003.3200 BRL | 14,003.3200 BRL |
| 2024-02-16 | 14,041.5934 BRL | 2.1257 ETH | 14,163.0300 BRL | 13,824.3900 BRL | 14,303.4000 BRL | 14,072.0700 BRL |
| 2024-02-15 | 14,116.2497 BRL | 5.9941 ETH | 13,993.2600 BRL | 13,898.8400 BRL | 14,320.9000 BRL | 14,102.6500 BRL |
| 2024-02-14 | 13,705.8688 BRL | 3.9295 ETH | 13,285.2200 BRL | 13,285.2200 BRL | 13,923.9900 BRL | 13,923.9900 BRL |
| 2024-02-13 | 13,153.9464 BRL | 4.5165 ETH | 13,298.1200 BRL | 13,012.4400 BRL | 13,385.7800 BRL | 13,118.1300 BRL |
| 2024-02-12 | 12,827.5890 BRL | 3.9435 ETH | 12,575.5900 BRL | 12,419.6000 BRL | 13,291.1800 BRL | 13,267.6400 BRL |
| 2024-02-11 | 12,584.7020 BRL | 1.9303 ETH | 12,560.6000 BRL | 12,508.2700 BRL | 12,656.1700 BRL | 12,557.0600 BRL |
| 2024-02-10 | 12,456.9455 BRL | 1.0189 ETH | 12,494.3200 BRL | 12,433.2000 BRL | 12,494.3200 BRL | 12,463.9600 BRL |
| 2024-02-09 | 12,462.0461 BRL | 6.7079 ETH | 12,218.1100 BRL | 12,218.1100 BRL | 12,615.3700 BRL | 12,454.8600 BRL |
| 2024-02-08 | 12,242.3495 BRL | 2.0969 ETH | 11,730.4800 BRL | 11,730.4800 BRL | 12,321.9500 BRL | 12,187.8000 BRL |
12