Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
144,422.4593 BRL |
0.6085 BTC |
142,493.3000 BRL |
141,242.1000 BRL |
146,578.4000 BRL |
144,920.3000 BRL |
| 2023-06-21 |
143,327.9838 BRL |
0.7192 BTC |
135,990.4000 BRL |
135,990.4000 BRL |
146,570.1000 BRL |
145,024.3000 BRL |
| 2023-06-20 |
132,710.6236 BRL |
0.8444 BTC |
128,045.3000 BRL |
128,045.0000 BRL |
140,000.0000 BRL |
135,613.5000 BRL |
| 2023-06-19 |
128,327.8644 BRL |
0.9001 BTC |
128,303.0000 BRL |
126,176.0000 BRL |
130,000.0000 BRL |
127,499.2000 BRL |
| 2023-06-18 |
129,290.5411 BRL |
0.2119 BTC |
129,432.3000 BRL |
128,080.5000 BRL |
130,939.2000 BRL |
128,721.7000 BRL |
| 2023-06-17 |
129,273.3949 BRL |
0.2615 BTC |
128,717.3000 BRL |
127,442.5000 BRL |
130,664.6000 BRL |
128,775.3000 BRL |
| 2023-06-16 |
127,799.1597 BRL |
0.8202 BTC |
124,065.0000 BRL |
122,451.6000 BRL |
136,355.0000 BRL |
128,082.2000 BRL |
| 2023-06-15 |
121,707.1591 BRL |
0.6236 BTC |
121,298.1000 BRL |
120,094.7000 BRL |
124,249.3000 BRL |
122,425.6000 BRL |
| 2023-06-14 |
127,388.0704 BRL |
1.7170 BTC |
127,303.6000 BRL |
120,527.2000 BRL |
130,600.0000 BRL |
120,527.2000 BRL |
| 2023-06-13 |
127,438.8843 BRL |
0.3137 BTC |
127,126.1000 BRL |
126,490.5000 BRL |
128,999.5000 BRL |
127,137.1000 BRL |
| 2023-06-12 |
128,464.5298 BRL |
0.5542 BTC |
129,017.3000 BRL |
126,500.0000 BRL |
131,557.3000 BRL |
127,117.0000 BRL |
| 2023-06-11 |
129,105.4785 BRL |
0.4937 BTC |
128,742.0000 BRL |
126,005.1000 BRL |
130,013.0000 BRL |
128,721.3000 BRL |
| 2023-06-10 |
128,666.4336 BRL |
0.5677 BTC |
131,815.4000 BRL |
126,005.2000 BRL |
132,260.4000 BRL |
127,772.8000 BRL |
| 2023-06-09 |
130,713.0731 BRL |
0.3929 BTC |
132,305.1000 BRL |
126,614.5000 BRL |
132,967.4000 BRL |
131,693.7000 BRL |
| 2023-06-08 |
131,656.7620 BRL |
0.3113 BTC |
130,834.5000 BRL |
130,337.8000 BRL |
132,967.5000 BRL |
132,029.4000 BRL |
| 2023-06-07 |
131,795.6596 BRL |
0.2701 BTC |
135,149.9000 BRL |
129,540.5000 BRL |
135,551.7000 BRL |
129,579.1000 BRL |
| 2023-06-06 |
129,609.1952 BRL |
0.5234 BTC |
128,399.8000 BRL |
127,123.7000 BRL |
134,622.3000 BRL |
134,302.1000 BRL |
| 2023-06-05 |
132,246.1512 BRL |
0.6143 BTC |
136,577.3000 BRL |
126,924.2000 BRL |
136,629.6000 BRL |
128,399.5000 BRL |
| 2023-06-04 |
136,380.3681 BRL |
0.0992 BTC |
135,860.1000 BRL |
135,213.5000 BRL |
137,368.3000 BRL |
136,286.3000 BRL |
| 2023-06-03 |
136,112.5545 BRL |
0.4854 BTC |
136,808.2000 BRL |
135,211.6000 BRL |
137,999.9000 BRL |
136,132.2000 BRL |
| 2023-06-02 |
135,587.1437 BRL |
0.5139 BTC |
135,000.0000 BRL |
134,000.0000 BRL |
137,920.7000 BRL |
135,211.6000 BRL |
| 2023-06-01 |
136,721.0403 BRL |
0.3422 BTC |
139,559.4000 BRL |
135,000.1000 BRL |
139,559.4000 BRL |
135,211.6000 BRL |
| 2023-05-31 |
139,047.5544 BRL |
0.5332 BTC |
140,670.4000 BRL |
137,007.1000 BRL |
141,043.2000 BRL |
138,097.2000 BRL |
| 2023-05-30 |
141,172.1397 BRL |
0.2082 BTC |
140,294.6000 BRL |
139,386.2000 BRL |
143,289.1000 BRL |
141,041.5000 BRL |
| 2023-05-29 |
140,483.5415 BRL |
0.3480 BTC |
141,842.2000 BRL |
138,825.3000 BRL |
142,986.3000 BRL |
139,562.1000 BRL |
| 2023-05-28 |
137,400.1451 BRL |
0.6693 BTC |
134,855.8000 BRL |
134,323.9000 BRL |
141,840.7000 BRL |
141,840.7000 BRL |
| 2023-05-27 |
134,504.0169 BRL |
0.2074 BTC |
133,792.7000 BRL |
133,792.7000 BRL |
135,211.5000 BRL |
134,502.1000 BRL |
| 2023-05-26 |
134,247.8072 BRL |
0.3695 BTC |
133,794.5000 BRL |
132,388.7000 BRL |
136,645.6000 BRL |
134,500.5000 BRL |
| 2023-05-25 |
131,946.2911 BRL |
0.2555 BTC |
131,831.0000 BRL |
130,000.1000 BRL |
133,792.7000 BRL |
133,544.4000 BRL |
| 2023-05-24 |
134,240.6264 BRL |
0.5387 BTC |
136,452.5000 BRL |
130,002.7000 BRL |
137,154.2000 BRL |
131,925.4000 BRL |
| 2023-05-23 |
136,599.1660 BRL |
0.2829 BTC |
134,708.6000 BRL |
134,361.9000 BRL |
137,852.3000 BRL |
136,452.5000 BRL |
| 2023-05-22 |
134,505.7662 BRL |
0.4081 BTC |
135,052.5000 BRL |
133,600.0000 BRL |
135,750.8000 BRL |
135,055.9000 BRL |
| 2023-05-21 |
133,669.6963 BRL |
0.6148 BTC |
135,750.8000 BRL |
130,166.5000 BRL |
136,450.7000 BRL |
133,674.4000 BRL |
| 2023-05-20 |
135,197.8939 BRL |
0.0741 BTC |
134,317.6000 BRL |
134,112.5000 BRL |
136,452.2000 BRL |
136,452.2000 BRL |
| 2023-05-19 |
134,891.8578 BRL |
0.9906 BTC |
134,197.9000 BRL |
132,661.4000 BRL |
139,038.9000 BRL |
135,868.7000 BRL |
| 2023-05-18 |
135,829.2756 BRL |
0.6082 BTC |
136,606.3000 BRL |
132,137.8000 BRL |
138,532.3000 BRL |
134,305.2000 BRL |
| 2023-05-17 |
136,298.2704 BRL |
0.5949 BTC |
134,305.0000 BRL |
132,130.2000 BRL |
141,056.7000 BRL |
136,726.0000 BRL |
| 2023-05-16 |
133,992.0711 BRL |
0.6763 BTC |
134,000.0000 BRL |
132,489.2000 BRL |
135,745.1000 BRL |
134,358.0000 BRL |
| 2023-05-15 |
135,715.6341 BRL |
0.3080 BTC |
135,094.4000 BRL |
133,639.5000 BRL |
138,228.2000 BRL |
134,911.2000 BRL |
| 2023-05-14 |
133,582.8114 BRL |
0.5545 BTC |
133,465.1000 BRL |
132,837.1000 BRL |
135,708.7000 BRL |
134,466.3000 BRL |
| 2023-05-13 |
133,806.1627 BRL |
1.4558 BTC |
133,403.1000 BRL |
131,834.4000 BRL |
135,907.8000 BRL |
133,539.8000 BRL |
| 2023-05-12 |
132,406.4268 BRL |
0.5892 BTC |
135,179.2000 BRL |
129,657.4000 BRL |
135,810.3000 BRL |
133,158.8000 BRL |
| 2023-05-11 |
137,174.7125 BRL |
2.4408 BTC |
138,009.8000 BRL |
134,129.5000 BRL |
139,699.1000 BRL |
135,344.5000 BRL |
| 2023-05-10 |
139,205.7329 BRL |
0.8401 BTC |
139,086.7000 BRL |
135,075.3000 BRL |
142,840.5000 BRL |
137,738.2000 BRL |
| 2023-05-09 |
137,920.2407 BRL |
0.9049 BTC |
139,136.4000 BRL |
135,879.5000 BRL |
140,082.8000 BRL |
138,602.9000 BRL |
| 2023-05-08 |
139,800.4403 BRL |
0.9851 BTC |
142,379.1000 BRL |
136,885.5000 BRL |
143,538.0000 BRL |
137,162.9000 BRL |
| 2023-05-07 |
144,599.3207 BRL |
0.1320 BTC |
143,865.6000 BRL |
142,744.3000 BRL |
145,924.5000 BRL |
144,648.3000 BRL |
| 2023-05-06 |
145,263.5771 BRL |
0.4571 BTC |
147,111.4000 BRL |
142,335.8000 BRL |
147,762.6000 BRL |
144,300.0000 BRL |
| 2023-05-05 |
146,364.2104 BRL |
0.8190 BTC |
144,028.8000 BRL |
143,954.2000 BRL |
147,798.6000 BRL |
147,611.5000 BRL |
| 2023-05-04 |
144,821.7810 BRL |
1.0091 BTC |
144,172.2000 BRL |
143,679.1000 BRL |
146,377.0000 BRL |
143,977.9000 BRL |