Identifier on OKEx: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
18,739.0414 BRL |
45.1099 ETH |
18,834.1000 BRL |
17,900.0000 BRL |
19,067.4000 BRL |
18,085.3000 BRL |
| 2025-01-27 |
18,514.4650 BRL |
149.8725 ETH |
19,241.4000 BRL |
18,037.5000 BRL |
19,376.1000 BRL |
18,821.3000 BRL |
| 2025-01-26 |
19,687.2075 BRL |
23.7082 ETH |
19,635.5000 BRL |
19,242.6000 BRL |
19,869.2000 BRL |
19,255.6000 BRL |
| 2025-01-25 |
19,626.6150 BRL |
15.8340 ETH |
19,596.2000 BRL |
19,350.9000 BRL |
19,904.6000 BRL |
19,649.8000 BRL |
| 2025-01-24 |
19,877.0750 BRL |
57.3118 ETH |
19,830.8000 BRL |
19,415.3000 BRL |
20,293.8000 BRL |
19,597.1000 BRL |
| 2025-01-23 |
19,320.2955 BRL |
80.0548 ETH |
19,402.6000 BRL |
19,004.4000 BRL |
19,857.0000 BRL |
19,757.7000 BRL |
| 2025-01-22 |
19,888.9349 BRL |
20.8416 ETH |
20,120.0000 BRL |
19,305.5000 BRL |
20,320.0000 BRL |
19,380.1000 BRL |
| 2025-01-21 |
19,845.1296 BRL |
29.1212 ETH |
19,854.4000 BRL |
19,465.1000 BRL |
20,321.7000 BRL |
20,100.0000 BRL |
| 2025-01-20 |
20,174.8852 BRL |
276.0365 ETH |
19,701.0000 BRL |
19,298.1000 BRL |
21,000.0000 BRL |
19,839.0000 BRL |
| 2025-01-19 |
19,896.1388 BRL |
195.4776 ETH |
20,220.0000 BRL |
19,192.5000 BRL |
21,090.2000 BRL |
19,719.0000 BRL |
| 2025-01-18 |
20,148.4666 BRL |
78.0858 ETH |
21,066.9000 BRL |
19,635.5000 BRL |
21,187.4000 BRL |
20,222.1000 BRL |
| 2025-01-17 |
20,658.6321 BRL |
101.0352 ETH |
19,911.2000 BRL |
19,911.2000 BRL |
21,384.2000 BRL |
21,064.0000 BRL |
| 2025-01-16 |
20,117.0068 BRL |
51.6667 ETH |
20,680.0000 BRL |
19,696.4000 BRL |
20,747.8000 BRL |
19,904.6000 BRL |
| 2025-01-15 |
20,004.2971 BRL |
47.5034 ETH |
19,538.5000 BRL |
19,311.3000 BRL |
20,963.0000 BRL |
20,669.2000 BRL |
| 2025-01-14 |
19,383.8411 BRL |
69.5067 ETH |
19,150.2000 BRL |
19,039.4000 BRL |
19,774.1000 BRL |
19,575.2000 BRL |
| 2025-01-13 |
19,035.2517 BRL |
132.5315 ETH |
20,007.9000 BRL |
17,919.4000 BRL |
20,359.9000 BRL |
19,153.9000 BRL |
| 2025-01-12 |
19,907.3243 BRL |
26.9209 ETH |
20,180.0000 BRL |
19,822.6000 BRL |
20,180.0000 BRL |
19,973.7000 BRL |
| 2025-01-11 |
20,078.3907 BRL |
29.2046 ETH |
20,070.7000 BRL |
19,789.8000 BRL |
20,325.6000 BRL |
20,200.0000 BRL |
| 2025-01-10 |
19,902.3907 BRL |
76.0411 ETH |
19,607.5000 BRL |
19,562.3000 BRL |
20,275.5000 BRL |
20,072.1000 BRL |
| 2025-01-09 |
20,195.1534 BRL |
89.3548 ETH |
20,454.2000 BRL |
19,200.0000 BRL |
20,639.6000 BRL |
19,548.9000 BRL |
| 2025-01-08 |
20,575.3251 BRL |
73.2691 ETH |
20,750.2000 BRL |
19,794.3000 BRL |
20,988.4000 BRL |
20,460.0000 BRL |
| 2025-01-07 |
21,380.8583 BRL |
203.3242 ETH |
22,460.0000 BRL |
20,621.7000 BRL |
22,599.6000 BRL |
20,761.7000 BRL |
| 2025-01-06 |
22,564.5802 BRL |
96.1123 ETH |
22,620.0000 BRL |
22,250.4000 BRL |
22,946.4000 BRL |
22,487.6000 BRL |
| 2025-01-05 |
22,529.0424 BRL |
19.5072 ETH |
22,694.7000 BRL |
22,320.0000 BRL |
22,796.8000 BRL |
22,600.0000 BRL |
| 2025-01-04 |
22,419.2868 BRL |
54.5127 ETH |
22,340.0000 BRL |
22,149.4000 BRL |
22,780.0000 BRL |
22,700.0000 BRL |
| 2025-01-03 |
21,835.7405 BRL |
80.9662 ETH |
21,352.5000 BRL |
21,157.6000 BRL |
22,516.6000 BRL |
22,331.9000 BRL |
| 2025-01-02 |
21,451.4246 BRL |
105.4209 ETH |
20,895.1000 BRL |
20,878.7000 BRL |
21,874.8000 BRL |
21,353.0000 BRL |
| 2025-01-01 |
20,835.6558 BRL |
73.9556 ETH |
20,800.0000 BRL |
20,660.0000 BRL |
21,016.8000 BRL |
20,908.8000 BRL |
| 2024-12-31 |
21,124.8129 BRL |
65.1448 ETH |
20,885.3000 BRL |
20,636.5000 BRL |
21,480.0000 BRL |
20,820.0000 BRL |
| 2024-12-30 |
20,987.8986 BRL |
111.2760 ETH |
20,931.0000 BRL |
20,520.0000 BRL |
21,420.0000 BRL |
20,898.2000 BRL |
| 2024-12-29 |
21,024.2156 BRL |
39.8659 ETH |
21,218.7000 BRL |
20,752.7000 BRL |
21,269.3000 BRL |
20,924.0000 BRL |
| 2024-12-28 |
21,076.0737 BRL |
52.1194 ETH |
20,794.7000 BRL |
20,728.3000 BRL |
21,325.4000 BRL |
21,215.3000 BRL |
| 2024-12-27 |
20,960.0235 BRL |
96.8264 ETH |
20,700.0000 BRL |
20,569.1000 BRL |
21,384.3000 BRL |
20,781.5000 BRL |
| 2024-12-26 |
20,915.7993 BRL |
49.4353 ETH |
21,848.2000 BRL |
20,540.0000 BRL |
21,950.4000 BRL |
20,690.9000 BRL |
| 2024-12-25 |
21,750.5657 BRL |
59.7176 ETH |
21,808.2000 BRL |
21,505.4000 BRL |
22,120.0000 BRL |
21,840.6000 BRL |
| 2024-12-24 |
21,602.2159 BRL |
74.5156 ETH |
21,304.5000 BRL |
20,917.5000 BRL |
22,089.3000 BRL |
21,819.6000 BRL |
| 2024-12-23 |
20,780.3925 BRL |
97.5457 ETH |
20,211.4000 BRL |
19,840.0000 BRL |
21,583.0000 BRL |
21,292.6000 BRL |
| 2024-12-22 |
20,391.9831 BRL |
45.8015 ETH |
20,523.2000 BRL |
19,879.3000 BRL |
20,920.0000 BRL |
20,200.0000 BRL |
| 2024-12-21 |
21,182.0250 BRL |
82.9549 ETH |
21,340.0000 BRL |
20,247.4000 BRL |
21,861.9000 BRL |
20,517.0000 BRL |
| 2024-12-20 |
20,393.4871 BRL |
150.3678 ETH |
21,199.8000 BRL |
19,207.7000 BRL |
21,492.8000 BRL |
21,370.7000 BRL |
| 2024-12-19 |
21,807.1559 BRL |
176.3189 ETH |
22,939.1000 BRL |
20,556.1000 BRL |
23,561.4000 BRL |
21,180.0000 BRL |
| 2024-12-18 |
23,695.6658 BRL |
117.2800 ETH |
23,906.1000 BRL |
22,880.0000 BRL |
24,360.0000 BRL |
22,936.6000 BRL |
| 2024-12-17 |
24,451.8177 BRL |
71.6628 ETH |
24,415.0000 BRL |
23,631.2000 BRL |
24,867.1000 BRL |
23,907.4000 BRL |
| 2024-12-16 |
24,180.7256 BRL |
128.1444 ETH |
24,040.0000 BRL |
23,540.0000 BRL |
25,003.2000 BRL |
24,410.9000 BRL |
| 2024-12-15 |
23,761.5496 BRL |
27.2626 ETH |
23,580.0000 BRL |
23,360.0000 BRL |
24,115.7000 BRL |
24,025.8000 BRL |
| 2024-12-14 |
23,581.1372 BRL |
17.0406 ETH |
23,680.0000 BRL |
23,300.0000 BRL |
23,828.5000 BRL |
23,560.0000 BRL |
| 2024-12-13 |
23,691.0918 BRL |
45.7164 ETH |
23,415.8000 BRL |
23,237.6000 BRL |
24,020.8000 BRL |
23,660.0000 BRL |
| 2024-12-12 |
23,533.7664 BRL |
138.3452 ETH |
22,960.0000 BRL |
22,796.8000 BRL |
23,993.8000 BRL |
23,426.6000 BRL |
| 2024-12-11 |
22,733.0386 BRL |
117.4715 ETH |
22,100.0000 BRL |
21,722.4000 BRL |
23,190.0000 BRL |
22,989.3000 BRL |
| 2024-12-10 |
22,327.7612 BRL |
139.5403 ETH |
22,800.0000 BRL |
21,456.8000 BRL |
23,240.0000 BRL |
22,120.0000 BRL |