Identifier on OKEx: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
14,809.5143 BRL |
253.2927 ETH |
15,036.3000 BRL |
14,476.6000 BRL |
15,116.0000 BRL |
14,622.0000 BRL |
| 2025-05-29 |
15,321.2793 BRL |
134.7078 ETH |
15,327.8000 BRL |
14,921.6000 BRL |
15,894.3000 BRL |
15,022.6000 BRL |
| 2025-05-28 |
15,131.6608 BRL |
111.4822 ETH |
15,134.3000 BRL |
14,835.8000 BRL |
15,339.8000 BRL |
15,294.1000 BRL |
| 2025-05-27 |
15,123.7485 BRL |
206.9441 ETH |
14,644.2000 BRL |
14,350.0000 BRL |
15,414.3000 BRL |
15,150.5000 BRL |
| 2025-05-26 |
14,557.1165 BRL |
82.5279 ETH |
14,578.0000 BRL |
14,390.7000 BRL |
14,745.5000 BRL |
14,602.9000 BRL |
| 2025-05-25 |
14,266.4327 BRL |
26.1172 ETH |
14,412.1000 BRL |
14,050.0000 BRL |
14,542.0000 BRL |
14,542.0000 BRL |
| 2025-05-24 |
14,508.0484 BRL |
31.3884 ETH |
14,402.2000 BRL |
14,330.4000 BRL |
14,668.3000 BRL |
14,422.4000 BRL |
| 2025-05-23 |
14,680.5300 BRL |
147.8017 ETH |
15,172.6000 BRL |
14,270.4000 BRL |
15,509.6000 BRL |
14,400.0000 BRL |
| 2025-05-22 |
14,939.5675 BRL |
158.7144 ETH |
14,450.0000 BRL |
14,399.2000 BRL |
15,180.9000 BRL |
15,157.1000 BRL |
| 2025-05-21 |
14,288.9683 BRL |
137.1262 ETH |
14,332.9000 BRL |
13,934.1000 BRL |
14,813.0000 BRL |
14,428.1000 BRL |
| 2025-05-20 |
14,213.1230 BRL |
94.5425 ETH |
14,326.5000 BRL |
13,908.9000 BRL |
14,621.9000 BRL |
14,289.3000 BRL |
| 2025-05-19 |
13,951.3825 BRL |
116.1844 ETH |
14,186.9000 BRL |
13,400.0000 BRL |
14,416.3000 BRL |
14,317.9000 BRL |
| 2025-05-18 |
13,952.8192 BRL |
203.8946 ETH |
14,149.7000 BRL |
13,245.8000 BRL |
14,753.4000 BRL |
14,198.7000 BRL |
| 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 |