Market [unlinked] / BRL
Identifier on Binance: NOTBRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0534 BRL |
8,805,844.0000 |
0.0475 BRL |
0.0454 BRL |
0.0480 BRL |
0.0530 BRL |
| 2024-11-23 |
0.0468 BRL |
1,664,865.0000 |
0.0427 BRL |
0.0427 BRL |
0.0427 BRL |
0.0479 BRL |
| 2024-11-22 |
0.0422 BRL |
446,314.0000 |
0.0433 BRL |
0.0409 BRL |
0.0413 BRL |
0.0425 BRL |
| 2024-11-21 |
0.0413 BRL |
1,212,173.0000 |
0.0402 BRL |
0.0388 BRL |
0.0400 BRL |
0.0430 BRL |
| 2024-11-20 |
0.0416 BRL |
679,112.0000 |
0.0433 BRL |
0.0397 BRL |
0.0399 BRL |
0.0405 BRL |
| 2024-11-19 |
0.0446 BRL |
1,504,038.0000 |
0.0448 BRL |
0.0424 BRL |
0.0429 BRL |
0.0430 BRL |
| 2024-11-18 |
0.0443 BRL |
2,116,052.0000 |
0.0442 BRL |
0.0426 BRL |
0.0433 BRL |
0.0454 BRL |
| 2024-11-17 |
0.0434 BRL |
521,364.0000 |
0.0448 BRL |
0.0418 BRL |
0.0422 BRL |
0.0436 BRL |
| 2024-11-16 |
0.0443 BRL |
727,379.0000 |
0.0437 BRL |
0.0431 BRL |
0.0431 BRL |
0.0459 BRL |
| 2024-11-15 |
0.0432 BRL |
625,737.0000 |
0.0442 BRL |
0.0415 BRL |
0.0421 BRL |
0.0439 BRL |
| 2024-11-14 |
0.0463 BRL |
2,069,438.0000 |
0.0429 BRL |
0.0428 BRL |
0.0431 BRL |
0.0442 BRL |
| 2024-11-13 |
0.0431 BRL |
2,720,987.0000 |
0.0445 BRL |
0.0392 BRL |
0.0403 BRL |
0.0428 BRL |
| 2024-11-12 |
0.0419 BRL |
5,486,175.0000 |
0.0453 BRL |
0.0392 BRL |
0.0411 BRL |
0.0441 BRL |
| 2024-11-11 |
0.0437 BRL |
923,230.0000 |
0.0438 BRL |
0.0422 BRL |
0.0425 BRL |
0.0442 BRL |
| 2024-11-10 |
0.0453 BRL |
1,484,570.0000 |
0.0440 BRL |
0.0432 BRL |
0.0437 BRL |
0.0469 BRL |
| 2024-11-09 |
0.0425 BRL |
2,816,071.0000 |
0.0360 BRL |
0.0355 BRL |
0.0355 BRL |
0.0442 BRL |
| 2024-11-08 |
0.0363 BRL |
738,740.0000 |
0.0371 BRL |
0.0347 BRL |
0.0354 BRL |
0.0360 BRL |
| 2024-11-07 |
0.0378 BRL |
964,005.0000 |
0.0373 BRL |
0.0365 BRL |
0.0370 BRL |
0.0378 BRL |
| 2024-11-06 |
0.0364 BRL |
1,191,939.0000 |
0.0359 BRL |
0.0357 BRL |
0.0358 BRL |
0.0372 BRL |
| 2024-11-05 |
0.0343 BRL |
433,479.0000 |
0.0336 BRL |
0.0335 BRL |
0.0335 BRL |
0.0349 BRL |
| 2024-11-04 |
0.0347 BRL |
661,598.0000 |
0.0352 BRL |
0.0329 BRL |
0.0330 BRL |
0.0329 BRL |
| 2024-11-03 |
0.0350 BRL |
955,155.0000 |
0.0376 BRL |
0.0333 BRL |
0.0337 BRL |
0.0352 BRL |
| 2024-11-02 |
0.0381 BRL |
510,020.0000 |
0.0384 BRL |
0.0373 BRL |
0.0373 BRL |
0.0375 BRL |
| 2024-11-01 |
0.0380 BRL |
721,756.0000 |
0.0382 BRL |
0.0370 BRL |
0.0374 BRL |
0.0381 BRL |
| 2024-10-31 |
0.0386 BRL |
857,679.0000 |
0.0399 BRL |
0.0373 BRL |
0.0374 BRL |
0.0379 BRL |
| 2024-10-30 |
0.0404 BRL |
874,413.0000 |
0.0404 BRL |
0.0393 BRL |
0.0393 BRL |
0.0400 BRL |
| 2024-10-29 |
0.0409 BRL |
1,094,320.0000 |
0.0402 BRL |
0.0399 BRL |
0.0402 BRL |
0.0406 BRL |
| 2024-10-28 |
0.0399 BRL |
687,570.0000 |
0.0405 BRL |
0.0380 BRL |
0.0385 BRL |
0.0402 BRL |
| 2024-10-27 |
0.0392 BRL |
1,427,672.0000 |
0.0393 BRL |
0.0390 BRL |
0.0391 BRL |
0.0405 BRL |
| 2024-10-26 |
0.0383 BRL |
693,637.0000 |
0.0378 BRL |
0.0374 BRL |
0.0378 BRL |
0.0385 BRL |
| 2024-10-25 |
0.0427 BRL |
324,953.0000 |
0.0440 BRL |
0.0413 BRL |
0.0421 BRL |
0.0423 BRL |
| 2024-10-24 |
0.0437 BRL |
635,849.0000 |
0.0433 BRL |
0.0428 BRL |
0.0429 BRL |
0.0433 BRL |
| 2024-10-23 |
0.0441 BRL |
687,762.0000 |
0.0455 BRL |
0.0420 BRL |
0.0424 BRL |
0.0433 BRL |
| 2024-10-22 |
0.0455 BRL |
564,071.0000 |
0.0459 BRL |
0.0449 BRL |
0.0449 BRL |
0.0457 BRL |
| 2024-10-21 |
0.0469 BRL |
2,630,149.0000 |
0.0486 BRL |
0.0440 BRL |
0.0454 BRL |
0.0459 BRL |
| 2024-10-20 |
0.0476 BRL |
362,712.0000 |
0.0475 BRL |
0.0466 BRL |
0.0467 BRL |
0.0482 BRL |
| 2024-10-19 |
0.0470 BRL |
188,961.0000 |
0.0467 BRL |
0.0459 BRL |
0.0463 BRL |
0.0470 BRL |
| 2024-10-18 |
0.0458 BRL |
550,511.0000 |
0.0445 BRL |
0.0445 BRL |
0.0445 BRL |
0.0465 BRL |
| 2024-10-17 |
0.0451 BRL |
273,070.0000 |
0.0465 BRL |
0.0438 BRL |
0.0440 BRL |
0.0444 BRL |
| 2024-10-16 |
0.0470 BRL |
252,926.0000 |
0.0485 BRL |
0.0456 BRL |
0.0460 BRL |
0.0467 BRL |
| 2024-10-15 |
0.0492 BRL |
1,518,650.0000 |
0.0477 BRL |
0.0476 BRL |
0.0477 BRL |
0.0483 BRL |
| 2024-10-14 |
0.0466 BRL |
998,273.0000 |
0.0444 BRL |
0.0440 BRL |
0.0443 BRL |
0.0477 BRL |
| 2024-10-13 |
0.0439 BRL |
270,118.0000 |
0.0444 BRL |
0.0428 BRL |
0.0429 BRL |
0.0445 BRL |
| 2024-10-12 |
0.0450 BRL |
576,621.0000 |
0.0438 BRL |
0.0433 BRL |
0.0433 BRL |
0.0448 BRL |
| 2024-10-11 |
0.0429 BRL |
884,317.0000 |
0.0412 BRL |
0.0412 BRL |
0.0412 BRL |
0.0438 BRL |
| 2024-10-10 |
0.0406 BRL |
511,284.0000 |
0.0419 BRL |
0.0400 BRL |
0.0401 BRL |
0.0409 BRL |
| 2024-10-09 |
0.0420 BRL |
377,080.0000 |
0.0431 BRL |
0.0410 BRL |
0.0414 BRL |
0.0416 BRL |
| 2024-10-08 |
0.0435 BRL |
870,010.0000 |
0.0443 BRL |
0.0427 BRL |
0.0430 BRL |
0.0431 BRL |
| 2024-10-07 |
0.0444 BRL |
1,732,444.0000 |
0.0413 BRL |
0.0413 BRL |
0.0429 BRL |
0.0457 BRL |
| 2024-10-06 |
0.0403 BRL |
418,347.0000 |
0.0395 BRL |
0.0393 BRL |
0.0395 BRL |
0.0414 BRL |