Crypto exchange OKEx

Market Ethereum (ETH) / BRL

Identifier on OKEx: ETH-BRL
Price
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