Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
135,988.4661 BRL |
0.0913 BTC |
136,000.8000 BRL |
135,500.0000 BRL |
136,990.0000 BRL |
136,000.0000 BRL |
| 2023-09-29 |
135,609.4997 BRL |
0.5953 BTC |
136,252.2000 BRL |
134,304.5000 BRL |
137,000.0000 BRL |
135,999.9000 BRL |
| 2023-09-28 |
135,421.1537 BRL |
1.2124 BTC |
132,993.9000 BRL |
131,848.4000 BRL |
137,999.5000 BRL |
136,579.7000 BRL |
| 2023-09-27 |
132,754.6795 BRL |
0.3453 BTC |
131,462.6000 BRL |
130,697.2000 BRL |
134,304.4000 BRL |
132,805.8000 BRL |
| 2023-09-26 |
130,930.1921 BRL |
0.4527 BTC |
131,138.5000 BRL |
130,251.1000 BRL |
131,597.1000 BRL |
131,593.9000 BRL |
| 2023-09-25 |
130,443.4456 BRL |
0.5980 BTC |
129,982.0000 BRL |
128,576.0000 BRL |
131,998.6000 BRL |
131,579.7000 BRL |
| 2023-09-24 |
131,867.5087 BRL |
0.1395 BTC |
131,715.0000 BRL |
131,000.0000 BRL |
132,500.0000 BRL |
132,126.8000 BRL |
| 2023-09-23 |
131,751.3225 BRL |
0.0703 BTC |
131,550.0000 BRL |
131,011.3000 BRL |
132,458.4000 BRL |
131,778.1000 BRL |
| 2023-09-22 |
131,399.1376 BRL |
0.2067 BTC |
131,890.8000 BRL |
130,695.5000 BRL |
132,500.0000 BRL |
131,353.0000 BRL |
| 2023-09-21 |
129,793.4732 BRL |
0.8205 BTC |
133,999.5000 BRL |
126,742.1000 BRL |
133,999.6000 BRL |
131,194.9000 BRL |
| 2023-09-20 |
132,264.8719 BRL |
0.2416 BTC |
133,652.2000 BRL |
131,409.9000 BRL |
134,304.3000 BRL |
132,492.5000 BRL |
| 2023-09-19 |
133,033.1806 BRL |
0.2146 BTC |
130,963.3000 BRL |
130,524.3000 BRL |
134,304.4000 BRL |
133,072.9000 BRL |
| 2023-09-18 |
132,027.5458 BRL |
0.1952 BTC |
130,000.1000 BRL |
130,000.0000 BRL |
134,304.3000 BRL |
130,995.3000 BRL |
| 2023-09-17 |
130,249.2320 BRL |
0.0888 BTC |
130,014.8000 BRL |
129,385.8000 BRL |
130,694.9000 BRL |
130,007.7000 BRL |
| 2023-09-16 |
130,179.5334 BRL |
0.1834 BTC |
131,408.9000 BRL |
129,513.5000 BRL |
131,408.9000 BRL |
130,552.3000 BRL |
| 2023-09-15 |
132,409.3247 BRL |
0.7974 BTC |
130,970.0000 BRL |
129,100.1000 BRL |
133,860.2000 BRL |
129,984.8000 BRL |
| 2023-09-14 |
131,593.1442 BRL |
0.3789 BTC |
130,499.4000 BRL |
129,279.5000 BRL |
132,587.0000 BRL |
131,347.4000 BRL |
| 2023-09-13 |
130,043.6321 BRL |
0.1846 BTC |
128,576.0000 BRL |
128,090.3000 BRL |
132,126.9000 BRL |
129,912.0000 BRL |
| 2023-09-12 |
130,264.1668 BRL |
0.9399 BTC |
124,940.8000 BRL |
124,560.7000 BRL |
132,587.0000 BRL |
129,500.0000 BRL |
| 2023-09-11 |
126,375.4453 BRL |
0.5272 BTC |
129,918.3000 BRL |
123,512.9000 BRL |
129,984.7000 BRL |
124,368.3000 BRL |
| 2023-09-10 |
129,559.6599 BRL |
0.1196 BTC |
129,968.1000 BRL |
128,595.3000 BRL |
130,495.7000 BRL |
129,934.6000 BRL |
| 2023-09-09 |
129,919.4036 BRL |
0.3116 BTC |
130,011.6000 BRL |
129,176.8000 BRL |
130,413.9000 BRL |
130,386.5000 BRL |
| 2023-09-08 |
130,092.8237 BRL |
0.2146 BTC |
132,018.5000 BRL |
128,564.3000 BRL |
132,277.8000 BRL |
130,172.9000 BRL |
| 2023-09-07 |
129,588.0184 BRL |
0.2292 BTC |
128,690.8000 BRL |
128,000.0000 BRL |
132,273.9000 BRL |
131,409.0000 BRL |
| 2023-09-06 |
125,182.1873 BRL |
4.4170 BTC |
128,649.4000 BRL |
115,627.4000 BRL |
130,696.9000 BRL |
128,481.6000 BRL |
| 2023-09-05 |
128,687.0813 BRL |
0.1449 BTC |
127,507.3000 BRL |
127,043.0000 BRL |
129,599.6000 BRL |
129,088.2000 BRL |
| 2023-09-04 |
128,870.7293 BRL |
1.0149 BTC |
130,694.9000 BRL |
127,500.5000 BRL |
131,276.0000 BRL |
127,877.4000 BRL |
| 2023-09-03 |
130,238.5944 BRL |
0.1076 BTC |
129,984.7000 BRL |
128,988.4000 BRL |
133,423.1000 BRL |
130,374.6000 BRL |
| 2023-09-02 |
129,153.1978 BRL |
0.0768 BTC |
129,278.3000 BRL |
128,011.8000 BRL |
130,679.1000 BRL |
128,988.4000 BRL |
| 2023-09-01 |
128,940.6904 BRL |
0.6873 BTC |
129,884.8000 BRL |
127,000.0000 BRL |
131,025.6000 BRL |
129,278.4000 BRL |
| 2023-08-31 |
133,061.6089 BRL |
1.2246 BTC |
134,304.4000 BRL |
128,001.0000 BRL |
144,949.9000 BRL |
129,331.9000 BRL |
| 2023-08-30 |
134,040.1444 BRL |
0.3646 BTC |
135,389.2000 BRL |
132,127.6000 BRL |
135,775.9000 BRL |
133,155.4000 BRL |
| 2023-08-29 |
133,093.6489 BRL |
0.4253 BTC |
128,005.7000 BRL |
127,310.8000 BRL |
138,323.5000 BRL |
135,569.1000 BRL |
| 2023-08-28 |
129,003.7404 BRL |
0.5022 BTC |
128,805.5000 BRL |
127,107.8000 BRL |
129,984.8000 BRL |
127,843.1000 BRL |
| 2023-08-27 |
128,527.2395 BRL |
0.1416 BTC |
128,469.9000 BRL |
127,215.3000 BRL |
129,278.3000 BRL |
128,331.8000 BRL |
| 2023-08-26 |
128,451.7433 BRL |
0.2433 BTC |
128,560.3000 BRL |
128,000.0000 BRL |
131,276.1000 BRL |
128,270.5000 BRL |
| 2023-08-25 |
128,272.2675 BRL |
0.7782 BTC |
129,500.0000 BRL |
126,978.8000 BRL |
129,984.7000 BRL |
127,045.3000 BRL |
| 2023-08-24 |
129,158.9491 BRL |
0.7282 BTC |
129,291.5000 BRL |
127,451.2000 BRL |
131,275.8000 BRL |
128,663.1000 BRL |
| 2023-08-23 |
129,331.8818 BRL |
0.4941 BTC |
130,159.5000 BRL |
127,878.0000 BRL |
131,402.2000 BRL |
129,660.7000 BRL |
| 2023-08-22 |
129,312.7732 BRL |
0.1639 BTC |
130,695.0000 BRL |
127,840.5000 BRL |
131,408.1000 BRL |
129,267.2000 BRL |
| 2023-08-21 |
132,159.9652 BRL |
0.7457 BTC |
132,322.1000 BRL |
130,300.1000 BRL |
135,052.4000 BRL |
132,126.8000 BRL |
| 2023-08-20 |
131,682.0855 BRL |
0.5316 BTC |
131,570.5000 BRL |
131,078.8000 BRL |
132,848.4000 BRL |
131,964.0000 BRL |
| 2023-08-19 |
131,246.4987 BRL |
0.3726 BTC |
131,706.5000 BRL |
129,994.5000 BRL |
132,127.0000 BRL |
131,385.5000 BRL |
| 2023-08-18 |
132,410.7307 BRL |
1.2549 BTC |
135,036.0000 BRL |
128,590.3000 BRL |
138,767.5000 BRL |
131,000.0000 BRL |
| 2023-08-17 |
142,644.3048 BRL |
0.7928 BTC |
143,911.1000 BRL |
138,768.0000 BRL |
144,369.1000 BRL |
140,622.1000 BRL |
| 2023-08-16 |
145,824.7373 BRL |
0.4498 BTC |
146,300.2000 BRL |
144,162.4000 BRL |
146,715.9000 BRL |
145,263.0000 BRL |
| 2023-08-15 |
146,057.2902 BRL |
0.2654 BTC |
146,242.6000 BRL |
145,500.4000 BRL |
147,338.6000 BRL |
146,345.2000 BRL |
| 2023-08-14 |
145,442.7951 BRL |
0.0736 BTC |
144,919.0000 BRL |
144,162.3000 BRL |
147,752.8000 BRL |
147,192.0000 BRL |
| 2023-08-13 |
145,099.4837 BRL |
0.0986 BTC |
145,147.7000 BRL |
144,521.4000 BRL |
145,500.0000 BRL |
145,140.1000 BRL |
| 2023-08-12 |
145,053.6585 BRL |
0.1967 BTC |
144,908.8000 BRL |
144,328.5000 BRL |
145,500.1000 BRL |
145,005.8000 BRL |