Identifier on Binance: ETHBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
9,342.0918 BRL |
1,837.4112 ETH |
9,274.2400 BRL |
9,200.0000 BRL |
9,257.9000 BRL |
9,244.8800 BRL |
| 2025-04-16 |
9,303.6240 BRL |
1,858.1709 ETH |
9,366.3800 BRL |
9,061.4900 BRL |
9,301.1600 BRL |
9,349.2500 BRL |
| 2025-04-15 |
9,564.1415 BRL |
1,782.0378 ETH |
9,553.7000 BRL |
9,340.1000 BRL |
9,420.0700 BRL |
9,410.3900 BRL |
| 2025-04-14 |
9,692.7967 BRL |
2,185.3547 ETH |
9,441.2700 BRL |
9,432.5800 BRL |
9,551.0300 BRL |
9,562.9200 BRL |
| 2025-04-13 |
9,462.9434 BRL |
1,275.5312 ETH |
9,694.0900 BRL |
9,220.0000 BRL |
9,367.3300 BRL |
9,443.3800 BRL |
| 2025-04-12 |
9,506.4400 BRL |
1,475.0484 ETH |
9,236.2900 BRL |
9,121.2900 BRL |
9,187.3400 BRL |
9,706.3400 BRL |
| 2025-04-11 |
9,193.9105 BRL |
2,319.3661 ETH |
8,995.7600 BRL |
8,900.0000 BRL |
9,038.2900 BRL |
9,257.4400 BRL |
| 2025-04-10 |
9,097.6184 BRL |
2,694.5721 ETH |
9,748.5200 BRL |
8,779.8600 BRL |
8,979.7000 BRL |
9,003.2700 BRL |
| 2025-04-09 |
9,190.3163 BRL |
5,532.0529 ETH |
8,888.1900 BRL |
8,369.1600 BRL |
8,596.0300 BRL |
9,715.5800 BRL |
| 2025-04-08 |
9,104.5170 BRL |
2,540.3457 ETH |
9,228.9400 BRL |
8,731.8900 BRL |
8,859.1200 BRL |
8,864.5900 BRL |
| 2025-04-07 |
9,003.2029 BRL |
5,497.7068 ETH |
9,319.1100 BRL |
8,318.7900 BRL |
8,703.7300 BRL |
9,296.0400 BRL |
| 2025-04-06 |
9,763.4783 BRL |
2,138.7227 ETH |
10,612.9400 BRL |
9,160.2600 BRL |
9,418.4900 BRL |
9,284.6300 BRL |
| 2025-04-05 |
10,552.1768 BRL |
293.6429 ETH |
10,629.9800 BRL |
10,388.5900 BRL |
10,514.2000 BRL |
10,548.8300 BRL |
| 2025-04-04 |
10,415.7841 BRL |
2,333.2148 ETH |
10,292.5200 BRL |
9,984.0000 BRL |
10,115.7000 BRL |
10,632.0000 BRL |
| 2025-04-03 |
10,092.6197 BRL |
2,084.3552 ETH |
10,242.9500 BRL |
9,851.2100 BRL |
10,030.1800 BRL |
10,262.6100 BRL |
| 2025-04-02 |
10,749.3250 BRL |
1,369.1999 ETH |
10,850.0000 BRL |
10,530.8200 BRL |
10,605.2400 BRL |
10,643.3200 BRL |
| 2025-04-01 |
10,765.0609 BRL |
937.3449 ETH |
10,440.0000 BRL |
10,422.0000 BRL |
10,505.0000 BRL |
10,859.4200 BRL |
| 2025-03-31 |
10,524.2417 BRL |
1,901.1088 ETH |
10,504.4700 BRL |
10,310.7700 BRL |
10,444.1200 BRL |
10,453.1100 BRL |
| 2025-03-30 |
10,517.2734 BRL |
850.9806 ETH |
10,613.9000 BRL |
10,273.6700 BRL |
10,496.3300 BRL |
10,512.8900 BRL |
| 2025-03-29 |
10,767.3034 BRL |
953.5475 ETH |
10,995.0500 BRL |
10,453.6800 BRL |
10,574.1800 BRL |
10,566.7500 BRL |
| 2025-03-28 |
10,951.0504 BRL |
2,190.5272 ETH |
11,529.9400 BRL |
10,763.9600 BRL |
10,859.2000 BRL |
10,947.3600 BRL |
| 2025-03-27 |
11,569.0882 BRL |
723.8299 ETH |
11,570.3200 BRL |
11,464.1000 BRL |
11,542.1300 BRL |
11,610.4000 BRL |
| 2025-03-26 |
11,619.5342 BRL |
763.6910 ETH |
11,810.9100 BRL |
11,387.5100 BRL |
11,516.7900 BRL |
11,524.5400 BRL |
| 2025-03-25 |
11,841.9683 BRL |
1,194.7882 ETH |
12,013.6600 BRL |
11,743.4200 BRL |
11,806.0000 BRL |
11,805.6800 BRL |
| 2025-03-24 |
11,909.9728 BRL |
1,446.3262 ETH |
11,533.1800 BRL |
11,351.2400 BRL |
11,448.3300 BRL |
12,058.6000 BRL |
| 2025-03-23 |
11,547.1734 BRL |
272.7900 ETH |
11,426.8000 BRL |
11,407.5400 BRL |
11,450.1700 BRL |
11,489.7200 BRL |
| 2025-03-22 |
11,460.5391 BRL |
278.4830 ETH |
11,316.9700 BRL |
11,316.4400 BRL |
11,424.3000 BRL |
11,416.8400 BRL |
| 2025-03-21 |
11,243.5384 BRL |
909.0782 ETH |
11,274.7900 BRL |
11,100.0200 BRL |
11,216.0000 BRL |
11,326.4200 BRL |
| 2025-03-20 |
11,306.9126 BRL |
1,094.7283 ETH |
11,657.9600 BRL |
11,090.0000 BRL |
11,204.3800 BRL |
11,250.0000 BRL |
| 2025-03-19 |
11,464.4161 BRL |
1,702.9929 ETH |
11,016.0800 BRL |
10,972.9200 BRL |
11,018.0000 BRL |
11,626.5900 BRL |
| 2025-03-18 |
10,767.0468 BRL |
1,216.0959 ETH |
10,991.6300 BRL |
10,648.3000 BRL |
10,737.0000 BRL |
10,880.2700 BRL |
| 2025-03-17 |
10,994.5594 BRL |
1,271.6099 ETH |
10,920.9200 BRL |
10,836.2700 BRL |
10,959.3700 BRL |
11,048.7000 BRL |
| 2025-03-16 |
10,978.9967 BRL |
535.7249 ETH |
11,191.4600 BRL |
10,765.1500 BRL |
10,891.0600 BRL |
10,888.0100 BRL |
| 2025-03-15 |
11,165.5848 BRL |
335.4045 ETH |
11,044.0700 BRL |
11,006.3900 BRL |
11,071.2200 BRL |
11,211.1300 BRL |
| 2025-03-14 |
11,042.8135 BRL |
820.3900 ETH |
10,839.5300 BRL |
10,815.9800 BRL |
10,924.0200 BRL |
11,033.0000 BRL |
| 2025-03-13 |
10,946.1464 BRL |
1,066.9941 ETH |
11,101.9300 BRL |
10,616.4400 BRL |
10,793.1600 BRL |
10,857.0000 BRL |
| 2025-03-12 |
11,037.8409 BRL |
1,506.3221 ETH |
11,231.0200 BRL |
10,695.0000 BRL |
10,904.5700 BRL |
11,104.1300 BRL |
| 2025-03-11 |
11,072.5850 BRL |
2,681.4347 ETH |
10,987.5900 BRL |
10,355.9000 BRL |
10,962.3200 BRL |
11,205.6100 BRL |
| 2025-03-10 |
11,548.3093 BRL |
2,956.0104 ETH |
11,840.4900 BRL |
10,679.3600 BRL |
11,073.5800 BRL |
11,150.0000 BRL |
| 2025-03-09 |
12,286.1110 BRL |
2,064.2710 ETH |
12,866.2000 BRL |
11,683.7300 BRL |
11,867.8900 BRL |
11,811.2300 BRL |
| 2025-03-08 |
12,742.0570 BRL |
1,380.9898 ETH |
12,481.7000 BRL |
12,287.3800 BRL |
12,474.5500 BRL |
12,875.4000 BRL |
| 2025-03-07 |
12,641.6789 BRL |
2,038.0188 ETH |
12,770.3100 BRL |
12,235.5100 BRL |
12,489.9700 BRL |
12,444.9400 BRL |
| 2025-03-06 |
12,962.3323 BRL |
1,479.9684 ETH |
12,955.9200 BRL |
12,612.3100 BRL |
12,799.7200 BRL |
12,778.1800 BRL |
| 2025-03-05 |
12,861.0221 BRL |
1,769.7951 ETH |
12,792.3600 BRL |
12,590.4800 BRL |
12,801.1100 BRL |
12,907.0100 BRL |
| 2025-03-04 |
12,437.5726 BRL |
2,258.9817 ETH |
12,745.5600 BRL |
11,855.7700 BRL |
12,329.4900 BRL |
12,821.0000 BRL |
| 2025-03-03 |
13,355.3814 BRL |
1,775.2595 ETH |
14,921.2000 BRL |
12,449.6500 BRL |
12,696.4700 BRL |
12,800.1600 BRL |
| 2025-03-02 |
14,073.0244 BRL |
1,849.9064 ETH |
13,134.7300 BRL |
12,907.0900 BRL |
13,145.8900 BRL |
15,009.1400 BRL |
| 2025-03-01 |
13,101.7222 BRL |
812.7678 ETH |
13,252.2700 BRL |
12,737.1600 BRL |
12,883.7200 BRL |
13,119.4100 BRL |
| 2025-02-28 |
12,772.1061 BRL |
3,210.8598 ETH |
13,508.3800 BRL |
12,203.7800 BRL |
12,476.4400 BRL |
13,140.0000 BRL |
| 2025-02-27 |
13,694.9689 BRL |
367.0160 ETH |
13,627.5400 BRL |
13,441.6400 BRL |
13,658.9400 BRL |
13,638.1800 BRL |