Identifier on OKEx: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-01 |
20,195.1182 BRL |
59.3270 ETH |
20,744.2000 BRL |
19,124.7000 BRL |
20,967.8000 BRL |
19,406.7000 BRL |
| 2025-07-31 |
21,041.5374 BRL |
60.7192 ETH |
21,318.2000 BRL |
20,788.0000 BRL |
21,676.8000 BRL |
20,788.0000 BRL |
| 2025-07-30 |
21,044.6922 BRL |
42.8669 ETH |
21,179.5000 BRL |
20,600.0000 BRL |
21,498.3000 BRL |
21,318.2000 BRL |
| 2025-07-29 |
21,356.7272 BRL |
30.9668 ETH |
21,260.1000 BRL |
20,800.0000 BRL |
21,707.6000 BRL |
21,248.9000 BRL |
| 2025-07-28 |
21,444.2007 BRL |
12.6661 ETH |
21,615.1000 BRL |
21,069.5000 BRL |
21,950.6000 BRL |
21,240.0000 BRL |
| 2025-07-27 |
21,281.0023 BRL |
9.7514 ETH |
20,916.9000 BRL |
20,900.0000 BRL |
21,607.1000 BRL |
21,593.5000 BRL |
| 2025-07-26 |
20,954.3333 BRL |
93.4079 ETH |
20,828.2000 BRL |
20,700.0000 BRL |
21,138.4000 BRL |
20,924.6000 BRL |
| 2025-07-25 |
20,369.1094 BRL |
31.0184 ETH |
20,534.4000 BRL |
19,872.3000 BRL |
20,841.6000 BRL |
20,781.7000 BRL |
| 2025-07-24 |
20,286.8012 BRL |
31.2542 ETH |
20,058.1000 BRL |
19,456.8000 BRL |
20,864.3000 BRL |
20,527.9000 BRL |
| 2025-07-23 |
20,021.1146 BRL |
73.4453 ETH |
20,816.7000 BRL |
19,499.6000 BRL |
20,982.0000 BRL |
20,095.6000 BRL |
| 2025-07-22 |
20,721.1010 BRL |
68.4344 ETH |
21,040.1000 BRL |
20,170.6000 BRL |
21,199.5000 BRL |
20,815.4000 BRL |
| 2025-07-21 |
21,169.0819 BRL |
10.7516 ETH |
20,988.4000 BRL |
20,777.6000 BRL |
21,512.7000 BRL |
21,054.5000 BRL |
| 2025-07-20 |
20,713.4349 BRL |
31.7522 ETH |
20,062.5000 BRL |
20,035.2000 BRL |
21,454.3000 BRL |
21,092.7000 BRL |
| 2025-07-19 |
19,950.0910 BRL |
44.5354 ETH |
19,931.2000 BRL |
19,715.5000 BRL |
20,170.6000 BRL |
20,100.1000 BRL |
| 2025-07-18 |
19,899.2216 BRL |
71.1375 ETH |
19,260.3000 BRL |
19,252.6000 BRL |
20,345.6000 BRL |
19,867.2000 BRL |
| 2025-07-17 |
19,088.5768 BRL |
54.9297 ETH |
18,850.5000 BRL |
18,501.7000 BRL |
19,567.4000 BRL |
19,295.4000 BRL |
| 2025-07-16 |
18,180.6177 BRL |
101.7079 ETH |
17,500.4000 BRL |
17,318.0000 BRL |
19,059.3000 BRL |
18,804.9000 BRL |
| 2025-07-15 |
16,907.5221 BRL |
32.7979 ETH |
16,805.6000 BRL |
16,410.1000 BRL |
17,530.1000 BRL |
17,513.5000 BRL |
| 2025-07-14 |
16,778.2948 BRL |
122.8864 ETH |
16,574.7000 BRL |
16,515.1000 BRL |
17,131.7000 BRL |
16,778.1000 BRL |
| 2025-07-13 |
16,569.5414 BRL |
7.3397 ETH |
16,394.5000 BRL |
16,394.5000 BRL |
16,805.3000 BRL |
16,575.0000 BRL |
| 2025-07-12 |
16,464.2321 BRL |
65.9442 ETH |
16,488.6000 BRL |
16,166.3000 BRL |
16,614.7000 BRL |
16,356.3000 BRL |
| 2025-07-11 |
16,568.6728 BRL |
123.7545 ETH |
16,174.9000 BRL |
15,993.7000 BRL |
16,720.9000 BRL |
16,473.2000 BRL |
| 2025-07-10 |
15,577.6313 BRL |
1,245.7141 ETH |
15,271.4000 BRL |
15,212.8000 BRL |
16,633.5000 BRL |
16,245.2000 BRL |
| 2025-07-09 |
14,778.7733 BRL |
218.7875 ETH |
14,299.0000 BRL |
14,214.1000 BRL |
15,363.0000 BRL |
15,250.5000 BRL |
| 2025-07-08 |
14,133.4666 BRL |
154.3575 ETH |
13,923.0000 BRL |
13,821.4000 BRL |
14,337.6000 BRL |
14,294.0000 BRL |
| 2025-07-07 |
13,957.2599 BRL |
194.5182 ETH |
14,043.1000 BRL |
13,767.6000 BRL |
14,147.3000 BRL |
13,910.1000 BRL |
| 2025-07-06 |
13,958.2939 BRL |
64.1023 ETH |
13,726.9000 BRL |
13,663.2000 BRL |
14,173.7000 BRL |
14,055.7000 BRL |
| 2025-07-05 |
13,734.7768 BRL |
126.4372 ETH |
13,750.0000 BRL |
13,591.0000 BRL |
13,792.6000 BRL |
13,735.7000 BRL |
| 2025-07-04 |
13,970.8264 BRL |
38.0406 ETH |
14,095.3000 BRL |
13,474.5000 BRL |
14,117.5000 BRL |
13,683.8000 BRL |
| 2025-07-03 |
14,067.5083 BRL |
213.8392 ETH |
14,007.5000 BRL |
13,927.3000 BRL |
14,279.2000 BRL |
14,076.3000 BRL |
| 2025-07-02 |
13,750.5554 BRL |
201.5271 ETH |
13,192.5000 BRL |
13,016.7000 BRL |
14,250.0000 BRL |
14,001.1000 BRL |
| 2025-07-01 |
13,272.5307 BRL |
79.2641 ETH |
13,602.7000 BRL |
13,089.6000 BRL |
13,658.6000 BRL |
13,179.2000 BRL |
| 2025-06-30 |
13,625.0502 BRL |
139.3334 ETH |
13,750.0000 BRL |
13,371.0000 BRL |
13,886.6000 BRL |
13,615.6000 BRL |
| 2025-06-29 |
13,470.9439 BRL |
23.8290 ETH |
13,464.6000 BRL |
13,330.3000 BRL |
13,901.4000 BRL |
13,762.6000 BRL |
| 2025-06-28 |
13,379.1030 BRL |
40.6819 ETH |
13,353.9000 BRL |
13,300.0000 BRL |
13,521.9000 BRL |
13,467.5000 BRL |
| 2025-06-27 |
13,331.8651 BRL |
56.4424 ETH |
13,330.0000 BRL |
13,163.2000 BRL |
13,571.3000 BRL |
13,337.9000 BRL |
| 2025-06-26 |
13,547.2029 BRL |
118.3658 ETH |
13,506.4000 BRL |
13,200.0000 BRL |
14,037.3000 BRL |
13,326.3000 BRL |
| 2025-06-25 |
13,444.6399 BRL |
293.6849 ETH |
13,550.0000 BRL |
13,290.4000 BRL |
13,670.1000 BRL |
13,500.0000 BRL |
| 2025-06-24 |
13,372.6954 BRL |
296.8842 ETH |
13,287.0000 BRL |
13,050.0000 BRL |
13,688.4000 BRL |
13,522.8000 BRL |
| 2025-06-23 |
12,787.6519 BRL |
151.3260 ETH |
12,373.4000 BRL |
12,152.2000 BRL |
13,423.7000 BRL |
13,297.3000 BRL |
| 2025-06-22 |
12,296.1156 BRL |
203.3770 ETH |
12,745.3000 BRL |
11,747.1000 BRL |
12,827.5000 BRL |
12,363.5000 BRL |
| 2025-06-21 |
12,967.0304 BRL |
241.1130 ETH |
13,330.4000 BRL |
12,318.4000 BRL |
13,594.8000 BRL |
12,751.4000 BRL |
| 2025-06-20 |
13,512.8234 BRL |
95.0167 ETH |
13,961.6000 BRL |
13,145.4000 BRL |
14,172.8000 BRL |
13,369.6000 BRL |
| 2025-06-19 |
13,933.5714 BRL |
204.7991 ETH |
13,937.2000 BRL |
13,746.2000 BRL |
14,050.0000 BRL |
13,940.0000 BRL |
| 2025-06-18 |
13,821.6917 BRL |
90.5521 ETH |
13,896.9000 BRL |
13,582.3000 BRL |
14,057.2000 BRL |
13,894.8000 BRL |
| 2025-06-17 |
13,921.6031 BRL |
92.8934 ETH |
14,019.9000 BRL |
13,525.6000 BRL |
14,428.5000 BRL |
13,893.6000 BRL |
| 2025-06-16 |
14,408.7927 BRL |
119.6870 ETH |
14,189.8000 BRL |
13,992.8000 BRL |
14,770.3000 BRL |
13,992.9000 BRL |
| 2025-06-15 |
14,113.5959 BRL |
155.4301 ETH |
14,121.2000 BRL |
13,918.2000 BRL |
14,290.5000 BRL |
14,168.1000 BRL |
| 2025-06-14 |
14,137.2237 BRL |
105.5174 ETH |
14,400.0000 BRL |
13,911.4000 BRL |
14,400.0000 BRL |
14,161.3000 BRL |
| 2025-06-13 |
14,072.6297 BRL |
140.5448 ETH |
14,723.1000 BRL |
13,644.9000 BRL |
14,723.1000 BRL |
14,432.3000 BRL |