Identifier on Binance: ETHBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
22,604.4753 BRL |
105.3097 ETH |
22,686.3300 BRL |
22,504.4700 BRL |
22,576.8600 BRL |
22,565.4200 BRL |
| 2025-01-04 |
22,464.5645 BRL |
574.1873 ETH |
22,336.0500 BRL |
22,148.3500 BRL |
22,260.1200 BRL |
22,730.0900 BRL |
| 2025-01-03 |
21,942.3345 BRL |
1,185.5338 ETH |
21,357.1400 BRL |
21,170.3400 BRL |
21,261.4900 BRL |
22,441.4400 BRL |
| 2025-01-02 |
21,443.9020 BRL |
937.7546 ETH |
20,914.3900 BRL |
20,871.4600 BRL |
21,109.0000 BRL |
21,234.8000 BRL |
| 2025-01-01 |
20,852.6985 BRL |
575.7694 ETH |
20,803.0000 BRL |
20,654.0900 BRL |
20,787.9600 BRL |
20,896.0800 BRL |
| 2024-12-31 |
21,044.4992 BRL |
712.8760 ETH |
20,889.3800 BRL |
20,630.1100 BRL |
20,809.8800 BRL |
20,784.9700 BRL |
| 2024-12-30 |
20,976.2416 BRL |
1,402.8229 ETH |
20,924.3100 BRL |
20,513.6100 BRL |
20,781.0300 BRL |
20,784.8800 BRL |
| 2024-12-29 |
21,012.0902 BRL |
774.6262 ETH |
21,220.3100 BRL |
20,750.8900 BRL |
20,868.3700 BRL |
20,757.0800 BRL |
| 2024-12-28 |
20,991.2053 BRL |
500.8220 ETH |
20,791.5000 BRL |
20,716.7100 BRL |
20,852.6800 BRL |
21,242.3800 BRL |
| 2024-12-27 |
20,905.9949 BRL |
1,041.8032 ETH |
20,702.0400 BRL |
20,565.5600 BRL |
20,778.8300 BRL |
20,739.0300 BRL |
| 2024-12-26 |
20,998.1734 BRL |
1,411.7224 ETH |
21,839.6600 BRL |
20,539.3200 BRL |
20,697.9600 BRL |
20,705.9800 BRL |
| 2024-12-25 |
21,765.4103 BRL |
780.6167 ETH |
21,804.4500 BRL |
21,507.8300 BRL |
21,704.2900 BRL |
21,802.6500 BRL |
| 2024-12-24 |
21,517.0299 BRL |
967.4918 ETH |
21,297.3500 BRL |
20,916.1500 BRL |
21,128.5400 BRL |
21,762.8800 BRL |
| 2024-12-23 |
20,477.7317 BRL |
1,300.1323 ETH |
20,208.8500 BRL |
19,829.7400 BRL |
20,220.0000 BRL |
20,818.0100 BRL |
| 2024-12-22 |
20,455.7612 BRL |
1,533.2400 ETH |
20,523.7800 BRL |
19,872.2000 BRL |
20,255.0000 BRL |
20,136.4700 BRL |
| 2024-12-21 |
20,991.9278 BRL |
1,423.4282 ETH |
21,347.3300 BRL |
20,247.5800 BRL |
20,488.9500 BRL |
20,354.3200 BRL |
| 2024-12-20 |
20,356.8718 BRL |
3,652.8853 ETH |
21,177.7800 BRL |
19,186.5200 BRL |
19,941.7500 BRL |
21,257.6300 BRL |
| 2024-12-19 |
21,994.7122 BRL |
4,808.4871 ETH |
22,941.6800 BRL |
20,567.2100 BRL |
21,217.2000 BRL |
21,333.4900 BRL |
| 2024-12-18 |
23,688.9140 BRL |
2,104.7303 ETH |
23,918.7200 BRL |
23,000.0000 BRL |
23,376.3100 BRL |
23,233.3500 BRL |
| 2024-12-17 |
24,399.1546 BRL |
2,050.9366 ETH |
24,409.0800 BRL |
23,655.1000 BRL |
24,174.9100 BRL |
23,853.4800 BRL |
| 2024-12-16 |
24,284.2825 BRL |
2,130.6728 ETH |
24,042.0300 BRL |
23,550.0000 BRL |
23,730.8500 BRL |
24,764.9600 BRL |
| 2024-12-15 |
23,721.9705 BRL |
994.5087 ETH |
23,581.9400 BRL |
23,360.1300 BRL |
23,548.3300 BRL |
24,013.5200 BRL |
| 2024-12-14 |
23,581.9142 BRL |
953.6731 ETH |
23,670.9300 BRL |
23,313.2300 BRL |
23,494.1100 BRL |
23,580.7600 BRL |
| 2024-12-13 |
23,707.0988 BRL |
1,216.2028 ETH |
23,438.9500 BRL |
23,251.6500 BRL |
23,460.3700 BRL |
23,623.5700 BRL |
| 2024-12-12 |
23,493.0105 BRL |
1,974.5813 ETH |
22,995.8800 BRL |
22,802.0000 BRL |
22,942.9300 BRL |
23,417.0900 BRL |
| 2024-12-11 |
22,696.9329 BRL |
1,460.9282 ETH |
22,127.3700 BRL |
21,732.9000 BRL |
22,052.7300 BRL |
23,081.4600 BRL |
| 2024-12-10 |
22,327.2990 BRL |
3,683.6120 ETH |
22,785.9100 BRL |
21,454.8800 BRL |
21,921.1200 BRL |
22,217.8500 BRL |
| 2024-12-09 |
23,339.6525 BRL |
3,718.6573 ETH |
24,560.8100 BRL |
21,647.5000 BRL |
22,881.3400 BRL |
22,874.5300 BRL |
| 2024-12-08 |
24,497.0916 BRL |
1,072.4414 ETH |
24,565.2000 BRL |
24,133.4800 BRL |
24,325.2300 BRL |
24,526.7400 BRL |
| 2024-12-07 |
24,513.0673 BRL |
1,020.6615 ETH |
24,427.5900 BRL |
24,307.7200 BRL |
24,423.5400 BRL |
24,628.1500 BRL |
| 2024-12-06 |
23,982.5997 BRL |
2,599.5147 ETH |
22,903.1400 BRL |
22,866.3300 BRL |
23,460.4800 BRL |
24,509.7200 BRL |
| 2024-12-05 |
23,268.7397 BRL |
3,945.5737 ETH |
23,162.1700 BRL |
22,597.0000 BRL |
23,154.2100 BRL |
22,880.8200 BRL |
| 2024-12-04 |
22,847.5614 BRL |
2,887.5357 ETH |
21,962.6700 BRL |
21,940.2200 BRL |
22,305.3300 BRL |
23,259.0300 BRL |
| 2024-12-03 |
21,851.5757 BRL |
2,031.8453 ETH |
22,154.2300 BRL |
21,428.0500 BRL |
21,785.0000 BRL |
21,979.0700 BRL |
| 2024-12-02 |
21,988.7554 BRL |
2,288.9835 ETH |
22,327.2500 BRL |
21,510.7700 BRL |
21,676.4800 BRL |
22,000.5700 BRL |
| 2024-12-01 |
22,315.1486 BRL |
1,623.1489 ETH |
22,314.2400 BRL |
22,047.4100 BRL |
22,242.3300 BRL |
22,366.9700 BRL |
| 2024-11-30 |
22,022.1072 BRL |
1,566.5563 ETH |
21,516.9500 BRL |
21,379.5500 BRL |
21,614.2300 BRL |
22,366.7000 BRL |
| 2024-11-29 |
21,511.5905 BRL |
2,089.8503 ETH |
21,346.1600 BRL |
21,044.0600 BRL |
21,198.4500 BRL |
21,544.9800 BRL |
| 2024-11-28 |
21,323.5365 BRL |
1,405.2857 ETH |
21,525.9600 BRL |
20,988.4000 BRL |
21,232.9800 BRL |
21,457.1400 BRL |
| 2024-11-27 |
20,751.9799 BRL |
2,835.4882 ETH |
19,400.9900 BRL |
19,282.5000 BRL |
19,523.6400 BRL |
21,610.2200 BRL |
| 2024-11-26 |
19,480.3984 BRL |
2,385.7171 ETH |
19,934.7900 BRL |
19,000.0400 BRL |
19,251.2900 BRL |
19,420.7400 BRL |
| 2024-11-25 |
20,147.5441 BRL |
3,419.6789 ETH |
19,680.7900 BRL |
19,314.0000 BRL |
19,581.0600 BRL |
20,131.0200 BRL |
| 2024-11-24 |
19,600.7702 BRL |
1,463.1801 ETH |
19,849.1000 BRL |
19,261.1700 BRL |
19,463.9700 BRL |
19,594.2700 BRL |
| 2024-11-23 |
19,885.6659 BRL |
2,022.3765 ETH |
19,440.0000 BRL |
19,328.2700 BRL |
19,538.4000 BRL |
19,872.7500 BRL |
| 2024-11-22 |
19,363.5687 BRL |
1,473.1084 ETH |
19,560.1900 BRL |
19,030.6100 BRL |
19,257.2900 BRL |
19,326.8400 BRL |
| 2024-11-21 |
19,038.3185 BRL |
2,802.7547 ETH |
17,833.4500 BRL |
17,625.0000 BRL |
17,860.5700 BRL |
19,593.9700 BRL |
| 2024-11-20 |
17,990.6219 BRL |
1,471.9839 ETH |
18,098.3000 BRL |
17,623.3800 BRL |
17,820.0000 BRL |
17,864.3500 BRL |
| 2024-11-19 |
18,080.4844 BRL |
1,663.7544 ETH |
18,574.0200 BRL |
17,816.5100 BRL |
18,027.5400 BRL |
18,096.7600 BRL |
| 2024-11-18 |
18,139.1963 BRL |
1,563.7773 ETH |
18,001.2800 BRL |
17,754.9300 BRL |
17,998.0300 BRL |
18,600.1800 BRL |
| 2024-11-17 |
18,118.1806 BRL |
953.4815 ETH |
18,328.5500 BRL |
17,781.7200 BRL |
18,020.0000 BRL |
18,015.2800 BRL |