Crypto exchange Binance
Market [unlinked] / BRL
Identifier on Binance: POLBRL12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-24 | 3.2965 BRL | 351,587.4000 | 3.3230 BRL | 3.0770 BRL | 3.1630 BRL | 3.2300 BRL |
| 2024-11-23 | 3.2250 BRL | 762,543.3000 | 2.8790 BRL | 2.8590 BRL | 3.0630 BRL | 3.3330 BRL |
| 2024-11-22 | 2.7238 BRL | 481,307.6000 | 2.6470 BRL | 2.5950 BRL | 2.6780 BRL | 2.8150 BRL |
| 2024-11-21 | 2.5702 BRL | 362,567.3000 | 2.5040 BRL | 2.4320 BRL | 2.4970 BRL | 2.6180 BRL |
| 2024-11-20 | 2.5708 BRL | 457,363.7000 | 2.5160 BRL | 2.4540 BRL | 2.4910 BRL | 2.5140 BRL |
| 2024-11-19 | 2.5333 BRL | 229,009.1000 | 2.6480 BRL | 2.4640 BRL | 2.5100 BRL | 2.5190 BRL |
| 2024-11-18 | 2.5308 BRL | 479,513.7000 | 2.3360 BRL | 2.3180 BRL | 2.3840 BRL | 2.6220 BRL |
| 2024-11-17 | 2.4587 BRL | 274,139.5000 | 2.4860 BRL | 2.2940 BRL | 2.3030 BRL | 2.3010 BRL |
| 2024-11-16 | 2.3823 BRL | 558,372.4000 | 2.1630 BRL | 2.1570 BRL | 2.1790 BRL | 2.5240 BRL |
| 2024-11-15 | 2.1170 BRL | 295,903.0000 | 2.0900 BRL | 2.0460 BRL | 2.0810 BRL | 2.1630 BRL |
| 2024-11-14 | 2.1434 BRL | 395,647.9000 | 2.1930 BRL | 2.0600 BRL | 2.1090 BRL | 2.1090 BRL |
| 2024-11-13 | 2.2200 BRL | 627,538.6000 | 2.3140 BRL | 2.0940 BRL | 2.1380 BRL | 2.1950 BRL |
| 2024-11-12 | 2.3771 BRL | 588,823.8000 | 2.4750 BRL | 2.2100 BRL | 2.2720 BRL | 2.3550 BRL |
| 2024-11-11 | 2.3849 BRL | 493,451.6000 | 2.3520 BRL | 2.2940 BRL | 2.3240 BRL | 2.4300 BRL |
| 2024-11-10 | 2.3476 BRL | 661,470.6000 | 2.2200 BRL | 2.2030 BRL | 2.2260 BRL | 2.4390 BRL |
| 2024-11-09 | 2.2124 BRL | 139,342.5000 | 2.2640 BRL | 2.1630 BRL | 2.1840 BRL | 2.2330 BRL |
| 2024-11-08 | 2.1937 BRL | 317,392.2000 | 1.9690 BRL | 1.9300 BRL | 1.9450 BRL | 2.2650 BRL |
| 2024-11-07 | 1.9493 BRL | 95,275.8000 | 1.8900 BRL | 1.8590 BRL | 1.8920 BRL | 1.9750 BRL |
| 2024-11-06 | 1.8708 BRL | 203,222.1000 | 1.7640 BRL | 1.7640 BRL | 1.7780 BRL | 1.9020 BRL |
| 2024-11-05 | 1.7556 BRL | 126,740.9000 | 1.7050 BRL | 1.7020 BRL | 1.7190 BRL | 1.7600 BRL |
| 2024-11-04 | 1.7224 BRL | 99,869.7000 | 1.7820 BRL | 1.6670 BRL | 1.7010 BRL | 1.7050 BRL |
| 2024-11-03 | 1.7873 BRL | 123,819.2000 | 1.8560 BRL | 1.7500 BRL | 1.7810 BRL | 1.7790 BRL |
| 2024-11-02 | 1.8580 BRL | 37,936.1000 | 1.8750 BRL | 1.8340 BRL | 1.8490 BRL | 1.8570 BRL |
| 2024-11-01 | 1.8675 BRL | 78,788.5000 | 1.8680 BRL | 1.8280 BRL | 1.8370 BRL | 1.8710 BRL |
| 2024-10-31 | 1.8744 BRL | 61,848.4000 | 1.9230 BRL | 1.8320 BRL | 1.8510 BRL | 1.8740 BRL |
| 2024-10-30 | 1.9131 BRL | 50,670.0000 | 1.9100 BRL | 1.8830 BRL | 1.8950 BRL | 1.9240 BRL |
| 2024-10-29 | 1.8968 BRL | 103,786.2000 | 1.8600 BRL | 1.8470 BRL | 1.8560 BRL | 1.9070 BRL |
| 2024-10-28 | 1.8390 BRL | 59,788.6000 | 1.9080 BRL | 1.7980 BRL | 1.8220 BRL | 1.8570 BRL |
| 2024-10-27 | 1.8953 BRL | 27,157.5000 | 1.8960 BRL | 1.8750 BRL | 1.8820 BRL | 1.9070 BRL |
| 2024-10-26 | 1.8679 BRL | 53,602.2000 | 1.8500 BRL | 1.8360 BRL | 1.8600 BRL | 1.8880 BRL |
| 2024-10-25 | 1.9469 BRL | 108,315.9000 | 2.0280 BRL | 1.8500 BRL | 1.9140 BRL | 1.9220 BRL |
| 2024-10-24 | 2.0318 BRL | 116,336.5000 | 2.0310 BRL | 2.0140 BRL | 2.0270 BRL | 2.0270 BRL |
| 2024-10-23 | 2.0429 BRL | 132,476.2000 | 2.0930 BRL | 1.9860 BRL | 2.0110 BRL | 2.0260 BRL |
| 2024-10-22 | 2.1024 BRL | 99,067.8000 | 2.1250 BRL | 2.0760 BRL | 2.0910 BRL | 2.0960 BRL |
| 2024-10-21 | 2.1534 BRL | 91,865.9000 | 2.2100 BRL | 2.1120 BRL | 2.1340 BRL | 2.1360 BRL |
| 2024-10-20 | 2.1724 BRL | 58,572.2000 | 2.1350 BRL | 2.1150 BRL | 2.1170 BRL | 2.1970 BRL |
| 2024-10-19 | 2.1346 BRL | 59,571.4000 | 2.1130 BRL | 2.1130 BRL | 2.1220 BRL | 2.1270 BRL |
| 2024-10-18 | 2.0913 BRL | 60,775.5000 | 2.0790 BRL | 2.0660 BRL | 2.0810 BRL | 2.1100 BRL |
| 2024-10-17 | 2.0804 BRL | 39,860.5000 | 2.1130 BRL | 2.0580 BRL | 2.0700 BRL | 2.0790 BRL |
| 2024-10-16 | 2.1013 BRL | 105,645.6000 | 2.0910 BRL | 2.0770 BRL | 2.0790 BRL | 2.1110 BRL |
| 2024-10-15 | 2.0894 BRL | 96,036.5000 | 2.1070 BRL | 2.0480 BRL | 2.0800 BRL | 2.0860 BRL |
| 2024-10-14 | 2.0934 BRL | 38,891.5000 | 2.0690 BRL | 2.0200 BRL | 2.0610 BRL | 2.0900 BRL |
| 2024-10-13 | 2.0660 BRL | 36,616.8000 | 2.0980 BRL | 2.0450 BRL | 2.0510 BRL | 2.0690 BRL |
| 2024-10-12 | 2.1013 BRL | 26,283.0000 | 2.0990 BRL | 2.0830 BRL | 2.0920 BRL | 2.0970 BRL |
| 2024-10-11 | 2.0948 BRL | 31,742.0000 | 2.0650 BRL | 2.0530 BRL | 2.0660 BRL | 2.1040 BRL |
| 2024-10-10 | 2.0542 BRL | 31,068.0000 | 2.0670 BRL | 2.0200 BRL | 2.0340 BRL | 2.0610 BRL |
| 2024-10-09 | 2.0791 BRL | 43,789.1000 | 2.0820 BRL | 2.0350 BRL | 2.0650 BRL | 2.0670 BRL |
| 2024-10-08 | 2.0753 BRL | 43,520.4000 | 2.0730 BRL | 2.0540 BRL | 2.0540 BRL | 2.0770 BRL |
| 2024-10-07 | 2.1146 BRL | 24,441.1000 | 2.1100 BRL | 2.0690 BRL | 2.0880 BRL | 2.0900 BRL |
| 2024-10-06 | 2.1042 BRL | 27,731.9000 | 2.0900 BRL | 2.0770 BRL | 2.0790 BRL | 2.0940 BRL |
12