Identifier on Binance: ETHBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
14,049.9499 BRL |
2,366.5764 ETH |
14,457.0400 BRL |
13,348.9500 BRL |
13,710.4200 BRL |
13,664.7100 BRL |
| 2022-02-26 |
14,530.6456 BRL |
1,588.5069 ETH |
14,388.6600 BRL |
14,160.6800 BRL |
14,344.5600 BRL |
14,442.2300 BRL |
| 2022-02-25 |
13,891.5110 BRL |
3,057.3917 ETH |
13,392.3100 BRL |
13,254.4000 BRL |
13,484.4400 BRL |
14,561.8000 BRL |
| 2022-02-24 |
12,594.1189 BRL |
6,204.9269 ETH |
13,018.9500 BRL |
11,578.2100 BRL |
11,861.4300 BRL |
13,376.4000 BRL |
| 2022-02-23 |
13,558.6769 BRL |
2,345.1618 ETH |
13,463.6900 BRL |
13,032.1800 BRL |
13,315.4500 BRL |
13,095.1600 BRL |
| 2022-02-22 |
13,279.3730 BRL |
2,582.9898 ETH |
13,247.8300 BRL |
12,894.8000 BRL |
13,069.4500 BRL |
13,393.5000 BRL |
| 2022-02-21 |
13,719.5353 BRL |
3,141.3673 ETH |
13,614.1200 BRL |
13,220.9900 BRL |
13,557.5500 BRL |
13,234.7500 BRL |
| 2022-02-20 |
13,722.1192 BRL |
1,517.1093 ETH |
14,342.6000 BRL |
13,383.5300 BRL |
13,669.7700 BRL |
13,698.5200 BRL |
| 2022-02-19 |
14,321.1487 BRL |
1,117.0484 ETH |
14,409.7800 BRL |
13,987.2200 BRL |
14,193.6200 BRL |
14,345.3000 BRL |
| 2022-02-18 |
14,720.6352 BRL |
1,862.9915 ETH |
15,083.0700 BRL |
14,231.3000 BRL |
14,463.5600 BRL |
14,421.9600 BRL |
| 2022-02-17 |
15,516.7202 BRL |
2,045.9937 ETH |
16,117.5900 BRL |
14,879.2800 BRL |
15,126.7900 BRL |
15,011.9700 BRL |
| 2022-02-16 |
16,169.5661 BRL |
1,390.7600 ETH |
16,504.0300 BRL |
15,807.6800 BRL |
15,977.9500 BRL |
16,216.2800 BRL |
| 2022-02-15 |
16,115.8480 BRL |
1,381.1884 ETH |
15,380.9000 BRL |
15,292.6500 BRL |
15,433.2400 BRL |
16,229.7700 BRL |
| 2022-02-14 |
15,276.9877 BRL |
1,318.7642 ETH |
15,215.8800 BRL |
14,995.0000 BRL |
15,161.7400 BRL |
15,394.3600 BRL |
| 2022-02-13 |
15,389.1962 BRL |
787.0808 ETH |
15,462.5100 BRL |
15,054.2100 BRL |
15,214.9600 BRL |
15,217.1900 BRL |
| 2022-02-12 |
15,464.0987 BRL |
1,138.6842 ETH |
15,492.3100 BRL |
15,150.0200 BRL |
15,361.8400 BRL |
15,462.5100 BRL |
| 2022-02-11 |
15,979.3833 BRL |
1,939.4790 ETH |
16,225.3300 BRL |
15,253.2300 BRL |
15,533.3200 BRL |
15,500.2900 BRL |
| 2022-02-10 |
16,717.7594 BRL |
2,458.2123 ETH |
17,084.8900 BRL |
16,264.3400 BRL |
16,433.0500 BRL |
16,336.4600 BRL |
| 2022-02-09 |
16,841.0565 BRL |
1,436.3208 ETH |
16,529.5400 BRL |
16,212.9300 BRL |
16,369.9900 BRL |
17,068.6000 BRL |
| 2022-02-08 |
16,447.8132 BRL |
1,919.2586 ETH |
16,661.6300 BRL |
16,059.0300 BRL |
16,248.1000 BRL |
16,594.4400 BRL |
| 2022-02-07 |
16,579.6974 BRL |
1,727.4210 ETH |
16,411.9500 BRL |
16,057.9000 BRL |
16,271.4900 BRL |
16,653.8100 BRL |
| 2022-02-06 |
16,116.9347 BRL |
792.2480 ETH |
16,189.3900 BRL |
15,860.0000 BRL |
16,078.7700 BRL |
16,300.0000 BRL |
| 2022-02-05 |
16,153.8476 BRL |
1,354.0724 ETH |
16,032.0000 BRL |
15,879.2500 BRL |
16,019.5200 BRL |
16,235.6200 BRL |
| 2022-02-04 |
15,285.7410 BRL |
2,653.5295 ETH |
14,365.5600 BRL |
14,242.5400 BRL |
14,329.2500 BRL |
15,922.0000 BRL |
| 2022-02-03 |
14,031.5561 BRL |
1,881.4751 ETH |
14,246.5300 BRL |
13,741.0200 BRL |
13,924.2000 BRL |
14,182.5300 BRL |
| 2022-02-02 |
14,456.5987 BRL |
1,926.7909 ETH |
14,815.4600 BRL |
13,893.0500 BRL |
14,310.8100 BRL |
14,285.8300 BRL |
| 2022-02-01 |
14,712.5802 BRL |
2,126.3872 ETH |
14,346.6600 BRL |
14,282.9700 BRL |
14,440.0100 BRL |
14,877.6800 BRL |
| 2022-01-31 |
14,072.3868 BRL |
2,153.8102 ETH |
14,152.7100 BRL |
13,477.5300 BRL |
13,647.0300 BRL |
14,352.3000 BRL |
| 2022-01-30 |
14,094.8622 BRL |
1,249.0218 ETH |
14,127.6700 BRL |
13,830.7500 BRL |
14,020.9700 BRL |
14,179.6300 BRL |
| 2022-01-29 |
13,941.2365 BRL |
1,738.2340 ETH |
13,787.5400 BRL |
13,650.1200 BRL |
13,750.5900 BRL |
14,046.9900 BRL |
| 2022-01-28 |
13,317.7675 BRL |
2,720.0033 ETH |
13,222.8600 BRL |
12,849.6300 BRL |
13,125.1900 BRL |
13,791.8600 BRL |
| 2022-01-27 |
13,264.6238 BRL |
2,731.6521 ETH |
13,535.5700 BRL |
12,641.5900 BRL |
12,962.7800 BRL |
13,150.2900 BRL |
| 2022-01-26 |
14,057.7515 BRL |
3,594.7747 ETH |
13,554.4300 BRL |
13,220.0000 BRL |
13,444.3300 BRL |
13,546.9900 BRL |
| 2022-01-25 |
13,470.7579 BRL |
2,693.2892 ETH |
13,551.6500 BRL |
13,061.2300 BRL |
13,252.5600 BRL |
13,565.2900 BRL |
| 2022-01-24 |
12,779.2649 BRL |
5,252.0078 ETH |
14,020.7100 BRL |
11,948.0200 BRL |
12,329.4700 BRL |
13,499.4200 BRL |
| 2022-01-23 |
13,597.0159 BRL |
2,115.7723 ETH |
13,336.1600 BRL |
13,111.9000 BRL |
13,373.3600 BRL |
14,029.7200 BRL |
| 2022-01-22 |
13,513.7529 BRL |
5,575.8102 ETH |
14,148.3200 BRL |
12,727.5800 BRL |
13,126.4800 BRL |
13,239.3900 BRL |
| 2022-01-21 |
15,154.6146 BRL |
4,610.3234 ETH |
16,448.5500 BRL |
13,650.0000 BRL |
14,374.3600 BRL |
14,291.9700 BRL |
| 2022-01-20 |
17,289.0874 BRL |
1,471.3597 ETH |
16,997.3800 BRL |
16,505.6300 BRL |
16,783.4000 BRL |
16,591.7500 BRL |
| 2022-01-19 |
17,307.2235 BRL |
1,223.5031 ETH |
17,715.4600 BRL |
17,000.1000 BRL |
17,200.2300 BRL |
17,052.6900 BRL |
| 2022-01-18 |
17,539.8754 BRL |
1,162.3497 ETH |
17,873.0000 BRL |
17,251.7600 BRL |
17,426.6300 BRL |
17,772.0700 BRL |
| 2022-01-17 |
18,018.0068 BRL |
1,190.4739 ETH |
18,725.5800 BRL |
17,510.4800 BRL |
17,887.7500 BRL |
17,878.5000 BRL |
| 2022-01-16 |
18,630.6565 BRL |
761.7911 ETH |
18,584.8300 BRL |
18,318.6600 BRL |
18,541.7300 BRL |
18,726.5200 BRL |
| 2022-01-15 |
18,580.8602 BRL |
718.8486 ETH |
18,448.6200 BRL |
18,233.3400 BRL |
18,476.2500 BRL |
18,610.0000 BRL |
| 2022-01-14 |
18,220.0917 BRL |
1,028.3283 ETH |
18,083.5300 BRL |
17,777.7700 BRL |
18,010.1400 BRL |
18,456.6200 BRL |
| 2022-01-13 |
18,484.7770 BRL |
1,096.3157 ETH |
18,819.0200 BRL |
18,033.4600 BRL |
18,213.6500 BRL |
18,097.4700 BRL |
| 2022-01-12 |
18,632.5964 BRL |
1,467.4374 ETH |
18,258.9000 BRL |
18,069.0700 BRL |
18,211.4800 BRL |
18,792.7200 BRL |
| 2022-01-11 |
17,927.1560 BRL |
1,336.8269 ETH |
17,608.8600 BRL |
17,432.3700 BRL |
17,616.8800 BRL |
18,286.7300 BRL |
| 2022-01-10 |
17,412.0647 BRL |
2,232.6481 ETH |
17,951.2200 BRL |
16,752.0300 BRL |
17,331.3800 BRL |
17,606.3700 BRL |
| 2022-01-09 |
17,867.9617 BRL |
1,010.0232 ETH |
17,573.6500 BRL |
17,459.8500 BRL |
17,690.2200 BRL |
18,004.0100 BRL |