Identifier on OKEx: ETH-BRL
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-06-01 |
20,016.4854 BRL |
11.6165 ETH |
19,883.2000 BRL |
19,883.2000 BRL |
20,098.7000 BRL |
20,098.7000 BRL |
2024-05-31 |
19,823.5031 BRL |
12.6743 ETH |
19,677.3000 BRL |
19,568.1000 BRL |
20,017.2000 BRL |
19,955.1000 BRL |
2024-05-30 |
19,661.1500 BRL |
7.9160 ETH |
19,815.3000 BRL |
19,471.4000 BRL |
19,917.6000 BRL |
19,594.8000 BRL |
2024-05-29 |
19,764.3129 BRL |
21.5141 ETH |
20,000.8000 BRL |
19,600.0000 BRL |
20,154.5000 BRL |
19,800.9000 BRL |
2024-05-28 |
19,949.8645 BRL |
9.1176 ETH |
20,184.4000 BRL |
19,604.2000 BRL |
20,389.2000 BRL |
20,063.0000 BRL |
2024-05-27 |
20,203.2934 BRL |
6.5265 ETH |
20,169.4000 BRL |
20,085.8000 BRL |
20,462.1000 BRL |
20,194.9000 BRL |
2024-05-26 |
20,019.5239 BRL |
0.0225 ETH |
19,452.0000 BRL |
19,452.0000 BRL |
20,102.5000 BRL |
20,072.1000 BRL |
2024-05-25 |
19,447.5719 BRL |
0.0354 ETH |
19,550.7000 BRL |
19,386.7000 BRL |
19,550.7000 BRL |
19,456.7000 BRL |
2024-05-24 |
19,310.8261 BRL |
0.1407 ETH |
19,747.9000 BRL |
18,991.3000 BRL |
19,790.4000 BRL |
19,385.5000 BRL |
2024-05-23 |
19,929.4862 BRL |
17.2310 ETH |
19,427.1000 BRL |
19,415.6000 BRL |
20,317.9000 BRL |
19,473.9000 BRL |
2024-05-22 |
19,241.1584 BRL |
35.3996 ETH |
19,367.0000 BRL |
18,860.3000 BRL |
19,474.1000 BRL |
19,461.7000 BRL |
2024-05-21 |
18,529.0926 BRL |
32.1303 ETH |
18,597.8000 BRL |
18,257.0000 BRL |
19,428.8000 BRL |
19,419.4000 BRL |
2024-05-20 |
17,596.5214 BRL |
56.6532 ETH |
15,786.0000 BRL |
15,683.5000 BRL |
18,655.7000 BRL |
18,547.7000 BRL |
2024-05-19 |
15,864.1324 BRL |
33.3052 ETH |
16,011.7000 BRL |
15,707.8000 BRL |
16,063.0000 BRL |
15,801.2000 BRL |
2024-05-18 |
15,973.8924 BRL |
0.5124 ETH |
15,971.2000 BRL |
15,939.3000 BRL |
16,040.4000 BRL |
16,040.4000 BRL |
2024-05-17 |
15,279.0052 BRL |
9.8105 ETH |
15,183.0000 BRL |
15,123.6000 BRL |
15,989.3000 BRL |
15,844.3000 BRL |
2024-05-16 |
15,260.9764 BRL |
44.4412 ETH |
15,502.6000 BRL |
15,086.2000 BRL |
15,502.6000 BRL |
15,159.4000 BRL |
2024-05-15 |
15,190.1019 BRL |
47.4270 ETH |
14,907.3000 BRL |
14,862.5000 BRL |
15,589.9000 BRL |
15,589.9000 BRL |
2024-05-14 |
14,973.4991 BRL |
20.1442 ETH |
15,260.7000 BRL |
14,803.9000 BRL |
15,260.7000 BRL |
14,909.5000 BRL |
2024-05-13 |
15,175.5199 BRL |
50.1616 ETH |
15,063.2000 BRL |
14,932.7000 BRL |
15,392.4000 BRL |
15,281.9000 BRL |
2024-05-12 |
15,177.1627 BRL |
2.8540 ETH |
15,206.1000 BRL |
15,170.6000 BRL |
15,342.1000 BRL |
15,243.1000 BRL |
2024-05-11 |
15,107.8997 BRL |
8.7734 ETH |
15,121.3000 BRL |
15,016.9000 BRL |
15,251.0000 BRL |
15,156.4000 BRL |
2024-05-10 |
15,206.4768 BRL |
31.3644 ETH |
15,590.3000 BRL |
14,964.0000 BRL |
15,638.6000 BRL |
14,964.0000 BRL |
2024-05-09 |
15,534.5657 BRL |
26.2498 ETH |
15,247.7000 BRL |
15,247.7000 BRL |
15,723.9000 BRL |
15,608.5000 BRL |
2024-05-08 |
15,266.8395 BRL |
44.1378 ETH |
15,344.3000 BRL |
15,076.4000 BRL |
15,501.0000 BRL |
15,251.9000 BRL |
2024-05-07 |
15,553.3998 BRL |
20.7448 ETH |
15,638.4000 BRL |
15,309.8000 BRL |
15,897.8000 BRL |
15,309.8000 BRL |
2024-05-06 |
15,654.3162 BRL |
10.5887 ETH |
16,048.1000 BRL |
15,596.5000 BRL |
16,268.7000 BRL |
15,619.7000 BRL |
2024-05-05 |
15,943.7955 BRL |
15.4160 ETH |
15,938.5000 BRL |
15,720.0000 BRL |
16,119.5000 BRL |
16,021.3000 BRL |
2024-05-04 |
15,954.3178 BRL |
0.6464 ETH |
15,848.2000 BRL |
15,848.2000 BRL |
16,124.9000 BRL |
15,938.5000 BRL |
2024-05-03 |
15,582.9729 BRL |
20.3274 ETH |
15,382.9000 BRL |
15,369.2000 BRL |
15,857.5000 BRL |
15,857.5000 BRL |
2024-05-02 |
15,372.7051 BRL |
18.7318 ETH |
15,299.5000 BRL |
15,170.6000 BRL |
15,667.0000 BRL |
15,364.6000 BRL |
2024-05-01 |
15,109.9406 BRL |
16.4243 ETH |
15,703.6000 BRL |
14,803.9000 BRL |
15,723.9000 BRL |
15,509.7000 BRL |
2024-04-30 |
15,605.6545 BRL |
44.7930 ETH |
16,632.7000 BRL |
15,300.0000 BRL |
16,633.9000 BRL |
15,828.0000 BRL |
2024-04-29 |
16,230.1664 BRL |
12.9897 ETH |
16,945.1000 BRL |
16,090.4000 BRL |
16,945.1000 BRL |
16,572.2000 BRL |
2024-04-28 |
17,077.0425 BRL |
0.9860 ETH |
16,963.9000 BRL |
16,963.9000 BRL |
17,209.4000 BRL |
17,074.0000 BRL |
2024-04-27 |
16,054.6438 BRL |
11.8552 ETH |
15,990.4000 BRL |
15,883.3000 BRL |
16,862.9000 BRL |
16,784.5000 BRL |
2024-04-26 |
16,266.5853 BRL |
11.0022 ETH |
16,379.8000 BRL |
16,073.1000 BRL |
16,383.1000 BRL |
16,171.3000 BRL |
2024-04-25 |
16,186.5852 BRL |
13.0251 ETH |
16,288.5700 BRL |
16,032.0000 BRL |
16,432.9000 BRL |
16,413.9000 BRL |
2024-04-24 |
16,522.8499 BRL |
16.2209 ETH |
16,654.5400 BRL |
16,147.1400 BRL |
16,998.1000 BRL |
16,157.3800 BRL |
2024-04-23 |
16,578.7551 BRL |
19.9909 ETH |
16,694.7000 BRL |
16,412.8300 BRL |
16,863.1400 BRL |
16,605.4000 BRL |
2024-04-22 |
16,638.2214 BRL |
0.3468 ETH |
16,809.7600 BRL |
16,584.0600 BRL |
16,809.7600 BRL |
16,778.0600 BRL |
2024-04-21 |
16,586.9465 BRL |
0.0093 ETH |
16,688.6400 BRL |
16,553.3300 BRL |
16,688.6400 BRL |
16,553.3300 BRL |
2024-04-20 |
16,296.7758 BRL |
0.0939 ETH |
16,047.3300 BRL |
16,012.0000 BRL |
16,484.4000 BRL |
16,484.4000 BRL |
2024-04-19 |
15,898.1272 BRL |
10.8603 ETH |
15,833.2600 BRL |
15,247.7300 BRL |
16,334.5400 BRL |
16,031.9900 BRL |
2024-04-18 |
15,937.3783 BRL |
9.0231 ETH |
15,699.8500 BRL |
15,699.8500 BRL |
16,129.2100 BRL |
16,073.3300 BRL |
2024-04-17 |
15,842.5679 BRL |
25.5832 ETH |
16,374.0900 BRL |
15,500.0000 BRL |
16,473.1500 BRL |
15,748.1900 BRL |
2024-04-16 |
16,148.3111 BRL |
21.4998 ETH |
16,211.6200 BRL |
15,781.0000 BRL |
16,470.8000 BRL |
16,470.8000 BRL |
2024-04-15 |
16,399.3439 BRL |
26.2714 ETH |
16,591.3900 BRL |
15,900.0000 BRL |
17,045.3600 BRL |
16,203.3700 BRL |
2024-04-14 |
15,959.2807 BRL |
48.4930 ETH |
16,093.3600 BRL |
15,455.0100 BRL |
16,858.6900 BRL |
16,749.4000 BRL |
2024-04-13 |
15,859.0578 BRL |
40.5181 ETH |
16,733.0400 BRL |
15,445.7400 BRL |
16,999.5500 BRL |
16,088.4200 BRL |