Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
587,197.1948 BRL |
0.0317 BTC |
597,275.6000 BRL |
581,442.1000 BRL |
603,275.0000 BRL |
587,955.3000 BRL |
| 2024-12-21 |
604,235.1342 BRL |
0.0172 BTC |
601,803.8000 BRL |
596,661.1000 BRL |
619,965.6000 BRL |
603,264.0000 BRL |
| 2024-12-20 |
609,000.3691 BRL |
0.0757 BTC |
611,518.3000 BRL |
576,855.6000 BRL |
630,664.8000 BRL |
601,803.8000 BRL |
| 2024-12-19 |
621,638.1814 BRL |
0.2170 BTC |
644,772.1000 BRL |
596,653.6000 BRL |
658,213.9000 BRL |
617,633.5000 BRL |
| 2024-12-18 |
650,357.6678 BRL |
0.0078 BTC |
658,742.1000 BRL |
639,818.1000 BRL |
658,742.1000 BRL |
648,605.3000 BRL |
| 2024-12-17 |
656,173.1040 BRL |
0.0564 BTC |
669,941.0000 BRL |
650,164.2000 BRL |
669,941.0000 BRL |
653,659.5000 BRL |
| 2024-12-16 |
642,794.7742 BRL |
0.0270 BTC |
650,544.3000 BRL |
625,910.0000 BRL |
654,642.0000 BRL |
654,342.4000 BRL |
| 2024-12-15 |
623,447.0367 BRL |
0.0110 BTC |
623,114.1000 BRL |
618,853.4000 BRL |
628,022.6000 BRL |
625,663.0000 BRL |
| 2024-12-14 |
616,537.2303 BRL |
0.0346 BTC |
619,488.3000 BRL |
603,303.0000 BRL |
623,889.0000 BRL |
620,989.3000 BRL |
| 2024-12-13 |
613,639.4071 BRL |
0.1070 BTC |
609,415.6000 BRL |
596,653.6000 BRL |
625,419.0000 BRL |
603,303.9000 BRL |
| 2024-12-12 |
607,193.6980 BRL |
0.0576 BTC |
613,087.6000 BRL |
591,320.7000 BRL |
618,470.2000 BRL |
608,821.6000 BRL |
| 2024-12-11 |
612,440.0818 BRL |
0.0979 BTC |
588,493.3000 BRL |
588,487.6000 BRL |
618,469.5000 BRL |
613,468.0000 BRL |
| 2024-12-10 |
599,781.9459 BRL |
0.0281 BTC |
598,182.2000 BRL |
591,961.0000 BRL |
610,484.8000 BRL |
591,961.0000 BRL |
| 2024-12-09 |
605,483.6237 BRL |
0.0135 BTC |
618,470.2000 BRL |
597,996.7000 BRL |
618,470.2000 BRL |
602,004.4000 BRL |
| 2024-12-08 |
616,051.4327 BRL |
0.0252 BTC |
616,513.7000 BRL |
609,076.6000 BRL |
620,491.1000 BRL |
609,162.7000 BRL |
| 2024-12-07 |
614,164.9772 BRL |
0.1487 BTC |
616,851.0000 BRL |
603,169.5000 BRL |
616,931.7000 BRL |
609,075.4000 BRL |
| 2024-12-06 |
609,716.7813 BRL |
0.0683 BTC |
605,935.3000 BRL |
587,164.0000 BRL |
625,570.3000 BRL |
623,856.0000 BRL |
| 2024-12-05 |
616,961.0382 BRL |
0.0213 BTC |
594,338.9000 BRL |
594,338.9000 BRL |
625,430.6000 BRL |
600,542.3000 BRL |
| 2024-12-04 |
593,142.5118 BRL |
0.0752 BTC |
589,177.0000 BRL |
575,783.9000 BRL |
604,007.8000 BRL |
603,171.2000 BRL |
| 2024-12-03 |
584,244.7657 BRL |
0.0948 BTC |
588,617.6000 BRL |
570,705.3000 BRL |
599,225.3000 BRL |
578,327.0000 BRL |
| 2024-12-02 |
577,332.7138 BRL |
0.0591 BTC |
590,384.5000 BRL |
569,709.9000 BRL |
592,029.7000 BRL |
585,623.5000 BRL |
| 2024-12-01 |
591,309.5523 BRL |
0.0528 BTC |
579,630.0000 BRL |
578,691.5000 BRL |
599,225.3000 BRL |
584,161.6000 BRL |
| 2024-11-30 |
584,456.4210 BRL |
0.0307 BTC |
583,414.8000 BRL |
576,000.1000 BRL |
599,302.7000 BRL |
587,414.4000 BRL |
| 2024-11-29 |
574,945.1047 BRL |
0.0893 BTC |
559,647.9000 BRL |
559,647.9000 BRL |
589,691.0000 BRL |
582,358.6000 BRL |
| 2024-11-28 |
569,502.1596 BRL |
0.0367 BTC |
585,025.7000 BRL |
553,637.4000 BRL |
587,183.0000 BRL |
559,012.2000 BRL |
| 2024-11-27 |
546,232.4768 BRL |
0.0231 BTC |
541,457.3000 BRL |
528,803.4000 BRL |
569,999.9000 BRL |
566,996.7000 BRL |
| 2024-11-26 |
541,113.0231 BRL |
0.0768 BTC |
548,455.5000 BRL |
528,802.8000 BRL |
563,440.4000 BRL |
548,293.4000 BRL |
| 2024-11-25 |
567,841.2632 BRL |
0.1117 BTC |
574,646.7000 BRL |
549,502.5000 BRL |
584,948.0000 BRL |
563,440.3000 BRL |
| 2024-11-24 |
576,295.9709 BRL |
0.0100 BTC |
588,999.7000 BRL |
557,175.7000 BRL |
588,999.7000 BRL |
569,787.2000 BRL |
| 2024-11-23 |
575,209.0124 BRL |
0.0585 BTC |
574,991.1000 BRL |
562,990.4000 BRL |
588,999.9000 BRL |
569,293.3000 BRL |
| 2024-11-22 |
572,800.2917 BRL |
0.0800 BTC |
579,541.5000 BRL |
560,077.1000 BRL |
589,000.0000 BRL |
574,989.7000 BRL |
| 2024-11-21 |
564,199.4352 BRL |
0.0690 BTC |
562,557.3000 BRL |
550,686.5000 BRL |
591,357.7000 BRL |
570,878.9000 BRL |
| 2024-11-20 |
551,439.3701 BRL |
0.0207 BTC |
551,574.8000 BRL |
541,462.3000 BRL |
554,426.7000 BRL |
553,749.0000 BRL |
| 2024-11-19 |
535,472.1938 BRL |
0.0923 BTC |
525,219.0000 BRL |
515,000.3000 BRL |
551,574.9000 BRL |
551,574.8000 BRL |
| 2024-11-18 |
534,407.2836 BRL |
0.0363 BTC |
539,999.9000 BRL |
522,094.8000 BRL |
544,027.7000 BRL |
532,055.4000 BRL |
| 2024-11-17 |
532,057.5553 BRL |
0.0328 BTC |
519,730.7000 BRL |
519,730.7000 BRL |
540,000.0000 BRL |
527,088.1000 BRL |
| 2024-11-16 |
532,874.9820 BRL |
0.0144 BTC |
539,209.6000 BRL |
516,896.3000 BRL |
540,000.0000 BRL |
529,207.9000 BRL |
| 2024-11-15 |
525,410.7792 BRL |
0.0201 BTC |
529,238.9000 BRL |
508,408.2000 BRL |
537,425.6000 BRL |
537,425.6000 BRL |
| 2024-11-14 |
523,263.4432 BRL |
0.7922 BTC |
529,052.1000 BRL |
486,741.2000 BRL |
554,057.8000 BRL |
523,209.8000 BRL |
| 2024-11-13 |
527,423.9531 BRL |
0.0306 BTC |
520,000.0000 BRL |
500,000.1000 BRL |
539,839.9000 BRL |
539,838.5000 BRL |
| 2024-11-12 |
520,213.2704 BRL |
0.0773 BTC |
517,930.2000 BRL |
500,327.6000 BRL |
539,841.4000 BRL |
536,699.8000 BRL |
| 2024-11-11 |
482,467.1147 BRL |
0.2307 BTC |
462,327.3000 BRL |
462,327.3000 BRL |
517,152.6000 BRL |
511,947.1000 BRL |
| 2024-11-10 |
455,599.8602 BRL |
0.0076 BTC |
441,034.1000 BRL |
441,034.1000 BRL |
479,318.0000 BRL |
459,899.2000 BRL |
| 2024-11-09 |
449,967.0400 BRL |
0.0369 BTC |
438,703.7000 BRL |
435,100.0000 BRL |
461,374.9000 BRL |
435,100.0000 BRL |
| 2024-11-08 |
444,026.2432 BRL |
0.0375 BTC |
439,340.7000 BRL |
427,574.3000 BRL |
453,249.9000 BRL |
453,249.8000 BRL |
| 2024-11-07 |
425,954.1342 BRL |
0.0228 BTC |
434,234.9000 BRL |
420,818.2000 BRL |
447,885.3000 BRL |
447,885.3000 BRL |
| 2024-11-06 |
432,429.1740 BRL |
0.0431 BTC |
412,493.8000 BRL |
410,338.4000 BRL |
447,229.4000 BRL |
432,149.1000 BRL |
| 2024-11-05 |
404,449.8222 BRL |
0.0320 BTC |
397,492.6000 BRL |
391,603.3000 BRL |
420,824.2000 BRL |
407,852.0000 BRL |
| 2024-11-04 |
391,436.6456 BRL |
0.1088 BTC |
420,999.9000 BRL |
373,653.9000 BRL |
424,955.2000 BRL |
393,731.5000 BRL |
| 2024-11-03 |
418,267.5502 BRL |
0.1064 BTC |
426,066.0000 BRL |
398,000.2000 BRL |
427,783.0000 BRL |
419,946.0000 BRL |