Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
145,045.9471 BRL |
0.2621 BTC |
144,505.8000 BRL |
143,527.4000 BRL |
145,500.1000 BRL |
144,874.7000 BRL |
| 2023-08-10 |
144,588.7255 BRL |
0.3807 BTC |
146,001.1000 BRL |
143,379.0000 BRL |
146,410.1000 BRL |
144,588.1000 BRL |
| 2023-08-09 |
146,945.5495 BRL |
0.1611 BTC |
147,204.3000 BRL |
145,001.4000 BRL |
148,143.7000 BRL |
145,768.9000 BRL |
| 2023-08-08 |
144,321.6810 BRL |
0.5198 BTC |
143,322.6000 BRL |
142,677.7000 BRL |
147,648.0000 BRL |
147,648.0000 BRL |
| 2023-08-07 |
142,818.5305 BRL |
0.5370 BTC |
143,032.3000 BRL |
141,550.9000 BRL |
143,800.3000 BRL |
143,344.9000 BRL |
| 2023-08-06 |
142,929.6183 BRL |
0.0978 BTC |
142,557.8000 BRL |
142,339.6000 BRL |
144,162.3000 BRL |
143,510.3000 BRL |
| 2023-08-05 |
143,180.5649 BRL |
0.2980 BTC |
143,379.0000 BRL |
142,327.6000 BRL |
144,708.7000 BRL |
143,136.0000 BRL |
| 2023-08-04 |
144,313.5820 BRL |
0.7069 BTC |
146,161.8000 BRL |
140,100.0000 BRL |
146,614.8000 BRL |
142,625.1000 BRL |
| 2023-08-03 |
144,054.0469 BRL |
0.3789 BTC |
141,669.5000 BRL |
141,055.0000 BRL |
146,538.2000 BRL |
144,142.5000 BRL |
| 2023-08-02 |
141,809.4648 BRL |
0.6612 BTC |
143,379.0000 BRL |
140,288.0000 BRL |
146,163.0000 BRL |
142,172.0000 BRL |
| 2023-08-01 |
139,780.7291 BRL |
0.1949 BTC |
139,897.4000 BRL |
136,871.7000 BRL |
144,016.5000 BRL |
141,824.9000 BRL |
| 2023-07-31 |
140,362.0607 BRL |
0.5125 BTC |
140,241.1000 BRL |
138,361.0000 BRL |
143,861.6000 BRL |
139,898.2000 BRL |
| 2023-07-30 |
140,646.0891 BRL |
0.1015 BTC |
141,824.9000 BRL |
139,716.7000 BRL |
141,824.9000 BRL |
140,376.9000 BRL |
| 2023-07-29 |
140,911.5142 BRL |
0.4073 BTC |
140,850.3000 BRL |
139,566.0000 BRL |
141,825.0000 BRL |
141,358.7000 BRL |
| 2023-07-28 |
140,905.0468 BRL |
0.4414 BTC |
141,166.9000 BRL |
139,526.7000 BRL |
143,519.7000 BRL |
140,577.8000 BRL |
| 2023-07-27 |
141,045.6975 BRL |
0.3264 BTC |
140,212.7000 BRL |
138,928.6000 BRL |
142,331.0000 BRL |
142,086.4000 BRL |
| 2023-07-26 |
140,365.4355 BRL |
0.2242 BTC |
139,894.6000 BRL |
139,347.3000 BRL |
141,015.6000 BRL |
140,648.0000 BRL |
| 2023-07-25 |
139,785.8513 BRL |
0.3949 BTC |
139,181.9000 BRL |
138,747.4000 BRL |
142,423.6000 BRL |
139,914.0000 BRL |
| 2023-07-24 |
140,202.3952 BRL |
0.3797 BTC |
145,006.4000 BRL |
137,799.1000 BRL |
145,270.3000 BRL |
139,262.0000 BRL |
| 2023-07-23 |
144,696.1459 BRL |
0.1011 BTC |
144,508.4000 BRL |
143,819.9000 BRL |
146,377.2000 BRL |
145,158.6000 BRL |
| 2023-07-22 |
144,666.8355 BRL |
0.1916 BTC |
144,275.0000 BRL |
143,230.9000 BRL |
145,008.7000 BRL |
144,159.8000 BRL |
| 2023-07-21 |
144,315.3840 BRL |
0.3568 BTC |
143,968.2000 BRL |
143,104.4000 BRL |
146,516.3000 BRL |
143,994.1000 BRL |
| 2023-07-20 |
144,916.7146 BRL |
0.9673 BTC |
145,199.0000 BRL |
143,112.4000 BRL |
147,568.2000 BRL |
144,293.2000 BRL |
| 2023-07-19 |
145,428.2010 BRL |
0.3149 BTC |
144,707.5000 BRL |
144,100.8000 BRL |
146,652.1000 BRL |
145,622.4000 BRL |
| 2023-07-18 |
145,824.3434 BRL |
0.2152 BTC |
146,707.1000 BRL |
142,947.3000 BRL |
147,568.3000 BRL |
143,617.1000 BRL |
| 2023-07-17 |
146,550.3335 BRL |
0.7472 BTC |
145,785.7000 BRL |
145,304.8000 BRL |
148,440.5000 BRL |
145,304.8000 BRL |
| 2023-07-16 |
146,985.5446 BRL |
0.0963 BTC |
146,829.2000 BRL |
146,203.9000 BRL |
148,489.9000 BRL |
146,713.2000 BRL |
| 2023-07-15 |
147,297.8592 BRL |
0.1348 BTC |
146,743.5000 BRL |
146,060.3000 BRL |
147,548.0000 BRL |
146,785.0000 BRL |
| 2023-07-14 |
152,231.2620 BRL |
0.3256 BTC |
154,005.2000 BRL |
144,837.2000 BRL |
154,006.4000 BRL |
145,131.7000 BRL |
| 2023-07-13 |
150,741.8249 BRL |
0.5225 BTC |
147,355.5000 BRL |
147,052.4000 BRL |
155,422.3000 BRL |
153,573.3000 BRL |
| 2023-07-12 |
149,725.4793 BRL |
0.1961 BTC |
150,497.8000 BRL |
147,213.4000 BRL |
151,933.2000 BRL |
147,624.3000 BRL |
| 2023-07-11 |
150,048.0667 BRL |
0.6045 BTC |
148,994.2000 BRL |
148,350.7000 BRL |
151,996.2000 BRL |
149,680.4000 BRL |
| 2023-07-10 |
148,782.2515 BRL |
0.5438 BTC |
148,123.6000 BRL |
147,519.1000 BRL |
152,869.8000 BRL |
148,994.1000 BRL |
| 2023-07-09 |
149,714.8123 BRL |
0.1402 BTC |
149,162.2000 BRL |
148,682.1000 BRL |
150,663.5000 BRL |
148,682.1000 BRL |
| 2023-07-08 |
149,127.8884 BRL |
0.1102 BTC |
149,381.3000 BRL |
148,146.2000 BRL |
149,381.3000 BRL |
149,169.1000 BRL |
| 2023-07-07 |
149,535.5223 BRL |
0.6848 BTC |
148,923.1000 BRL |
147,213.4000 BRL |
153,370.5000 BRL |
148,158.4000 BRL |
| 2023-07-06 |
149,091.2835 BRL |
0.6093 BTC |
149,110.9000 BRL |
147,315.4000 BRL |
153,000.0000 BRL |
147,318.1000 BRL |
| 2023-07-05 |
148,982.1266 BRL |
0.3341 BTC |
150,401.6000 BRL |
147,411.8000 BRL |
151,007.0000 BRL |
149,092.1000 BRL |
| 2023-07-04 |
150,246.1684 BRL |
0.2149 BTC |
150,255.9000 BRL |
148,733.7000 BRL |
151,680.8000 BRL |
150,421.1000 BRL |
| 2023-07-03 |
149,073.6399 BRL |
0.4313 BTC |
148,000.0000 BRL |
147,370.0000 BRL |
152,086.1000 BRL |
150,322.0000 BRL |
| 2023-07-02 |
146,306.7669 BRL |
0.1913 BTC |
148,047.6000 BRL |
143,242.5000 BRL |
148,175.1000 BRL |
148,175.1000 BRL |
| 2023-07-01 |
147,676.5463 BRL |
0.0453 BTC |
147,061.5000 BRL |
146,951.0000 BRL |
148,982.3000 BRL |
147,487.4000 BRL |
| 2023-06-30 |
147,684.3776 BRL |
0.5388 BTC |
148,590.5000 BRL |
144,980.6000 BRL |
152,200.5000 BRL |
148,175.1000 BRL |
| 2023-06-29 |
149,381.5932 BRL |
0.5558 BTC |
146,866.9000 BRL |
146,866.7000 BRL |
150,513.8000 BRL |
148,984.5000 BRL |
| 2023-06-28 |
147,670.8982 BRL |
0.6102 BTC |
148,640.8000 BRL |
143,000.0000 BRL |
150,738.0000 BRL |
147,638.4000 BRL |
| 2023-06-27 |
147,949.2001 BRL |
0.5439 BTC |
144,978.0000 BRL |
144,348.7000 BRL |
150,412.5000 BRL |
148,039.8000 BRL |
| 2023-06-26 |
146,651.3455 BRL |
0.4709 BTC |
146,405.5000 BRL |
144,000.2000 BRL |
149,000.0000 BRL |
147,478.8000 BRL |
| 2023-06-25 |
146,940.5904 BRL |
0.2360 BTC |
146,996.0000 BRL |
145,645.5000 BRL |
149,060.7000 BRL |
147,377.4000 BRL |
| 2023-06-24 |
147,493.6086 BRL |
0.1604 BTC |
147,660.6000 BRL |
145,952.1000 BRL |
149,532.0000 BRL |
147,038.3000 BRL |
| 2023-06-23 |
147,566.6966 BRL |
0.8333 BTC |
143,970.9000 BRL |
142,408.5000 BRL |
155,108.7000 BRL |
148,602.6000 BRL |