Identifier on Binance: ETHBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
17,790.3405 BRL |
1,241.5475 ETH |
18,204.3900 BRL |
17,123.9600 BRL |
17,426.7100 BRL |
17,568.7900 BRL |
| 2022-01-07 |
18,324.1908 BRL |
2,672.7127 ETH |
19,550.1200 BRL |
17,500.0100 BRL |
18,202.6200 BRL |
18,156.1300 BRL |
| 2022-01-06 |
19,649.6699 BRL |
1,963.8665 ETH |
20,432.3900 BRL |
19,090.3700 BRL |
19,439.8600 BRL |
19,562.8800 BRL |
| 2022-01-05 |
21,099.3154 BRL |
1,891.4470 ETH |
21,630.0100 BRL |
19,000.0000 BRL |
20,559.8300 BRL |
20,514.0000 BRL |
| 2022-01-04 |
21,755.5068 BRL |
1,466.3706 ETH |
21,447.3800 BRL |
21,141.3800 BRL |
21,284.9100 BRL |
21,739.8700 BRL |
| 2022-01-03 |
21,408.7563 BRL |
1,109.8094 ETH |
21,590.0100 BRL |
20,941.4500 BRL |
21,296.1100 BRL |
21,435.5100 BRL |
| 2022-01-02 |
21,328.8771 BRL |
589.0779 ETH |
21,230.7700 BRL |
20,962.4900 BRL |
21,093.5700 BRL |
21,589.0500 BRL |
| 2022-01-01 |
21,016.4654 BRL |
589.8871 ETH |
20,744.6500 BRL |
20,697.9900 BRL |
20,916.9400 BRL |
21,198.8400 BRL |
| 2021-12-31 |
21,012.2098 BRL |
1,066.7661 ETH |
20,915.2200 BRL |
20,455.0000 BRL |
20,672.5300 BRL |
20,752.7900 BRL |
| 2021-12-30 |
21,089.7471 BRL |
1,383.5009 ETH |
20,845.8200 BRL |
20,636.2600 BRL |
20,956.7500 BRL |
20,851.6300 BRL |
| 2021-12-29 |
21,389.5254 BRL |
1,231.7665 ETH |
21,575.5000 BRL |
20,823.0000 BRL |
21,425.3000 BRL |
20,850.0000 BRL |
| 2021-12-28 |
22,082.8919 BRL |
1,636.8433 ETH |
22,936.4200 BRL |
21,401.0000 BRL |
21,706.8700 BRL |
21,655.5400 BRL |
| 2021-12-27 |
23,206.8321 BRL |
1,065.4720 ETH |
23,263.9300 BRL |
22,916.4100 BRL |
23,093.7700 BRL |
22,965.5300 BRL |
| 2021-12-26 |
23,230.3294 BRL |
968.2001 ETH |
23,435.9400 BRL |
22,939.8000 BRL |
23,041.4600 BRL |
23,215.1200 BRL |
| 2021-12-25 |
23,274.5309 BRL |
952.4595 ETH |
23,110.4800 BRL |
22,974.8100 BRL |
23,117.2900 BRL |
23,419.2800 BRL |
| 2021-12-24 |
23,342.0612 BRL |
1,226.5537 ETH |
23,410.9000 BRL |
22,997.9400 BRL |
23,181.9400 BRL |
23,144.0200 BRL |
| 2021-12-23 |
22,875.6974 BRL |
2,079.1151 ETH |
22,700.0000 BRL |
22,210.5300 BRL |
22,432.3400 BRL |
23,403.9200 BRL |
| 2021-12-22 |
22,983.3545 BRL |
1,909.9304 ETH |
23,037.4800 BRL |
22,554.9000 BRL |
22,738.5100 BRL |
22,702.3600 BRL |
| 2021-12-21 |
22,945.1235 BRL |
2,722.8859 ETH |
22,622.3900 BRL |
22,406.7000 BRL |
22,557.1100 BRL |
23,137.9400 BRL |
| 2021-12-20 |
22,075.0783 BRL |
2,322.5022 ETH |
22,450.0000 BRL |
21,527.0700 BRL |
21,828.6300 BRL |
22,505.9600 BRL |
| 2021-12-19 |
22,522.9193 BRL |
1,463.0932 ETH |
22,597.3600 BRL |
22,183.8300 BRL |
22,418.4300 BRL |
22,531.4600 BRL |
| 2021-12-18 |
22,273.8354 BRL |
1,442.4418 ETH |
22,060.0700 BRL |
21,470.0800 BRL |
21,697.5800 BRL |
22,624.8100 BRL |
| 2021-12-17 |
22,114.4021 BRL |
2,210.9137 ETH |
22,700.2100 BRL |
21,257.1500 BRL |
22,000.0000 BRL |
22,140.3700 BRL |
| 2021-12-16 |
23,176.6782 BRL |
1,637.2782 ETH |
22,970.8000 BRL |
22,679.5800 BRL |
22,967.9300 BRL |
22,709.2000 BRL |
| 2021-12-15 |
22,274.3026 BRL |
2,673.5164 ETH |
22,055.4700 BRL |
20,953.0000 BRL |
21,310.9300 BRL |
22,981.4900 BRL |
| 2021-12-14 |
21,687.6258 BRL |
1,968.0440 ETH |
21,672.7600 BRL |
20,603.0000 BRL |
21,462.7400 BRL |
22,049.2500 BRL |
| 2021-12-13 |
22,104.8593 BRL |
2,352.1304 ETH |
23,359.3100 BRL |
21,000.9600 BRL |
21,654.2000 BRL |
21,676.3700 BRL |
| 2021-12-12 |
23,092.3293 BRL |
859.3491 ETH |
23,163.2400 BRL |
22,611.5200 BRL |
22,773.6900 BRL |
23,519.8200 BRL |
| 2021-12-11 |
22,667.7778 BRL |
1,557.4733 ETH |
22,133.7400 BRL |
21,750.0200 BRL |
22,619.5500 BRL |
23,130.0000 BRL |
| 2021-12-10 |
22,971.3038 BRL |
2,043.7746 ETH |
23,215.0000 BRL |
22,135.7600 BRL |
22,503.7100 BRL |
22,174.1800 BRL |
| 2021-12-09 |
23,912.8467 BRL |
1,795.7746 ETH |
24,888.9900 BRL |
23,026.0100 BRL |
23,299.9900 BRL |
23,610.2600 BRL |
| 2021-12-08 |
24,559.8745 BRL |
1,491.9799 ETH |
24,301.7300 BRL |
24,000.0000 BRL |
24,374.5300 BRL |
24,872.4900 BRL |
| 2021-12-07 |
24,853.4695 BRL |
1,435.8173 ETH |
24,985.0000 BRL |
24,030.0100 BRL |
24,298.4200 BRL |
24,257.6000 BRL |
| 2021-12-06 |
23,739.1337 BRL |
2,919.1722 ETH |
24,126.0700 BRL |
22,507.5300 BRL |
22,914.6000 BRL |
25,018.8500 BRL |
| 2021-12-05 |
23,904.6198 BRL |
1,396.7301 ETH |
23,747.2100 BRL |
23,254.8700 BRL |
23,749.7400 BRL |
24,104.5600 BRL |
| 2021-12-04 |
22,967.2988 BRL |
4,191.3335 ETH |
24,183.7900 BRL |
20,400.0100 BRL |
22,666.3800 BRL |
23,586.1400 BRL |
| 2021-12-03 |
24,874.1011 BRL |
2,570.6019 ETH |
25,765.8100 BRL |
23,286.0900 BRL |
24,265.1100 BRL |
24,298.0200 BRL |
| 2021-12-02 |
25,866.8771 BRL |
1,584.8461 ETH |
26,265.3700 BRL |
25,320.3600 BRL |
25,572.1200 BRL |
25,896.6700 BRL |
| 2021-12-01 |
26,615.0440 BRL |
2,191.1074 ETH |
26,290.7800 BRL |
25,977.0100 BRL |
26,325.9000 BRL |
26,227.7200 BRL |
| 2021-11-30 |
26,010.3595 BRL |
2,679.9048 ETH |
25,216.9000 BRL |
24,642.5100 BRL |
24,971.3200 BRL |
26,358.6800 BRL |
| 2021-11-29 |
24,718.2434 BRL |
1,603.4044 ETH |
24,369.8600 BRL |
24,207.8300 BRL |
24,422.0700 BRL |
25,249.3200 BRL |
| 2021-11-28 |
23,392.9847 BRL |
972.5957 ETH |
23,260.9500 BRL |
22,657.1700 BRL |
22,984.7100 BRL |
24,377.9100 BRL |
| 2021-11-27 |
23,406.7854 BRL |
963.1381 ETH |
22,998.6800 BRL |
22,915.0000 BRL |
23,282.0400 BRL |
23,234.2500 BRL |
| 2021-11-26 |
23,439.9930 BRL |
3,318.0954 ETH |
25,615.7200 BRL |
22,520.8100 BRL |
23,023.6200 BRL |
22,985.2400 BRL |
| 2021-11-25 |
25,104.9808 BRL |
1,991.0893 ETH |
24,258.1300 BRL |
24,132.1300 BRL |
24,363.1600 BRL |
25,550.0000 BRL |
| 2021-11-24 |
24,118.1534 BRL |
1,594.1795 ETH |
24,601.8300 BRL |
23,655.2000 BRL |
23,917.4400 BRL |
24,282.9400 BRL |
| 2021-11-23 |
24,059.1222 BRL |
1,964.8820 ETH |
23,201.9800 BRL |
23,030.5500 BRL |
23,443.5400 BRL |
24,626.6100 BRL |
| 2021-11-22 |
23,664.9336 BRL |
2,054.9197 ETH |
24,261.5100 BRL |
22,836.2200 BRL |
23,174.9300 BRL |
23,263.3800 BRL |
| 2021-11-21 |
24,721.5218 BRL |
1,184.6999 ETH |
25,073.5400 BRL |
24,167.7000 BRL |
24,686.6100 BRL |
24,322.9000 BRL |
| 2021-11-20 |
24,547.1114 BRL |
1,245.0620 ETH |
24,361.5500 BRL |
23,936.3000 BRL |
24,135.0000 BRL |
25,032.3700 BRL |