Identifier on OKEx: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
9,083.4074 BRL |
109.0185 ETH |
9,749.1000 BRL |
8,800.0000 BRL |
9,753.0000 BRL |
9,025.0000 BRL |
| 2025-04-09 |
9,116.7125 BRL |
65.0317 ETH |
8,879.9000 BRL |
8,381.3000 BRL |
9,851.6000 BRL |
9,763.1000 BRL |
| 2025-04-08 |
9,005.1871 BRL |
26.3870 ETH |
9,224.6000 BRL |
8,733.7000 BRL |
9,602.1000 BRL |
8,870.6000 BRL |
| 2025-04-07 |
9,050.9349 BRL |
66.7224 ETH |
9,316.4000 BRL |
8,330.7000 BRL |
9,551.6000 BRL |
9,289.0000 BRL |
| 2025-04-06 |
9,616.5753 BRL |
34.7383 ETH |
10,632.8000 BRL |
9,068.5000 BRL |
10,667.0000 BRL |
9,278.5000 BRL |
| 2025-04-05 |
10,591.2033 BRL |
9.7275 ETH |
10,623.0000 BRL |
10,414.7000 BRL |
10,718.2000 BRL |
10,641.3000 BRL |
| 2025-04-04 |
10,394.1844 BRL |
42.5330 ETH |
10,297.0000 BRL |
9,993.6000 BRL |
10,704.2000 BRL |
10,620.2000 BRL |
| 2025-04-03 |
10,117.3616 BRL |
60.1211 ETH |
10,246.2000 BRL |
9,860.0000 BRL |
10,503.5000 BRL |
10,308.8000 BRL |
| 2025-04-02 |
10,649.3618 BRL |
56.6474 ETH |
10,845.1000 BRL |
10,169.3000 BRL |
11,099.0000 BRL |
10,234.2000 BRL |
| 2025-04-01 |
10,745.8240 BRL |
35.3518 ETH |
10,433.5000 BRL |
10,431.6000 BRL |
10,999.2000 BRL |
10,891.7000 BRL |
| 2025-03-31 |
10,529.2457 BRL |
60.4986 ETH |
10,503.5000 BRL |
10,322.0000 BRL |
10,681.1000 BRL |
10,453.2000 BRL |
| 2025-03-30 |
10,538.1285 BRL |
40.1689 ETH |
10,633.5000 BRL |
10,281.4000 BRL |
10,732.9000 BRL |
10,489.5000 BRL |
| 2025-03-29 |
10,704.9672 BRL |
23.1525 ETH |
11,024.3000 BRL |
10,459.1000 BRL |
11,085.2000 BRL |
10,592.3000 BRL |
| 2025-03-28 |
11,009.1481 BRL |
56.0327 ETH |
11,478.3000 BRL |
10,765.8000 BRL |
11,595.5000 BRL |
10,999.4000 BRL |
| 2025-03-27 |
11,587.6091 BRL |
30.7395 ETH |
11,566.8000 BRL |
11,470.3000 BRL |
11,686.2000 BRL |
11,549.8000 BRL |
| 2025-03-26 |
11,645.4221 BRL |
30.1884 ETH |
11,815.3000 BRL |
11,391.9000 BRL |
11,879.2000 BRL |
11,558.1000 BRL |
| 2025-03-25 |
11,848.6420 BRL |
26.5821 ETH |
12,004.7000 BRL |
11,747.5000 BRL |
12,082.2000 BRL |
11,819.9000 BRL |
| 2025-03-24 |
11,887.3438 BRL |
54.8880 ETH |
11,539.0000 BRL |
11,359.8000 BRL |
12,101.5000 BRL |
12,014.9000 BRL |
| 2025-03-23 |
11,515.1067 BRL |
17.1894 ETH |
11,415.7000 BRL |
11,415.4000 BRL |
11,632.9000 BRL |
11,486.4000 BRL |
| 2025-03-22 |
11,456.8936 BRL |
9.1116 ETH |
11,327.5000 BRL |
11,324.0000 BRL |
11,551.5000 BRL |
11,400.0000 BRL |
| 2025-03-21 |
11,254.0404 BRL |
44.9942 ETH |
11,277.2000 BRL |
11,110.6000 BRL |
11,390.1000 BRL |
11,312.9000 BRL |
| 2025-03-20 |
11,320.0256 BRL |
50.3705 ETH |
11,649.9000 BRL |
11,092.0000 BRL |
11,709.8000 BRL |
11,262.9000 BRL |
| 2025-03-19 |
11,473.4659 BRL |
107.5772 ETH |
11,045.2000 BRL |
10,979.9000 BRL |
11,714.7000 BRL |
11,653.6000 BRL |
| 2025-03-18 |
10,779.8084 BRL |
34.4825 ETH |
10,989.6000 BRL |
10,653.5000 BRL |
11,018.5000 BRL |
10,994.0000 BRL |
| 2025-03-17 |
10,952.3255 BRL |
147.2310 ETH |
10,925.6000 BRL |
10,835.8000 BRL |
11,120.5000 BRL |
10,996.8000 BRL |
| 2025-03-16 |
10,973.6673 BRL |
28.6105 ETH |
11,194.4000 BRL |
10,773.0000 BRL |
11,204.1000 BRL |
10,923.8000 BRL |
| 2025-03-15 |
11,188.5314 BRL |
45.5898 ETH |
11,039.1000 BRL |
11,008.6000 BRL |
11,312.8000 BRL |
11,214.6000 BRL |
| 2025-03-14 |
11,065.0891 BRL |
131.0752 ETH |
10,856.0000 BRL |
10,819.5000 BRL |
11,180.8000 BRL |
11,033.0000 BRL |
| 2025-03-13 |
10,923.1082 BRL |
69.4080 ETH |
11,099.8000 BRL |
10,628.5000 BRL |
11,182.3000 BRL |
10,844.8000 BRL |
| 2025-03-12 |
11,031.3371 BRL |
99.8814 ETH |
11,159.4000 BRL |
10,737.6000 BRL |
11,389.5000 BRL |
11,102.6000 BRL |
| 2025-03-11 |
11,116.0497 BRL |
123.0130 ETH |
11,075.0000 BRL |
10,355.9000 BRL |
11,436.0000 BRL |
11,219.2000 BRL |
| 2025-03-10 |
11,717.4009 BRL |
97.9207 ETH |
11,848.8000 BRL |
10,687.8000 BRL |
12,586.4000 BRL |
11,000.0000 BRL |
| 2025-03-09 |
12,106.7561 BRL |
50.8249 ETH |
12,883.4000 BRL |
11,650.7000 BRL |
12,908.7000 BRL |
11,795.2000 BRL |
| 2025-03-08 |
12,779.5564 BRL |
37.6462 ETH |
12,481.8000 BRL |
12,287.5000 BRL |
13,036.9000 BRL |
12,870.9000 BRL |
| 2025-03-07 |
12,652.8987 BRL |
130.7839 ETH |
12,780.7000 BRL |
12,246.6000 BRL |
13,080.8000 BRL |
12,471.9000 BRL |
| 2025-03-06 |
13,022.4152 BRL |
99.4446 ETH |
12,976.4000 BRL |
12,615.1000 BRL |
13,390.7000 BRL |
12,789.8000 BRL |
| 2025-03-05 |
12,886.4428 BRL |
223.0629 ETH |
12,790.4000 BRL |
12,604.6000 BRL |
13,342.5000 BRL |
12,964.9000 BRL |