Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
143,800.3633 BRL |
0.0671 BTC |
145,265.1000 BRL |
141,003.2000 BRL |
145,265.1000 BRL |
144,407.4000 BRL |
| 2023-05-02 |
143,794.8976 BRL |
0.2190 BTC |
140,956.6000 BRL |
140,001.6000 BRL |
145,860.2000 BRL |
144,822.4000 BRL |
| 2023-05-01 |
142,929.5358 BRL |
0.7734 BTC |
146,898.2000 BRL |
140,261.4000 BRL |
146,898.2000 BRL |
141,290.2000 BRL |
| 2023-04-30 |
148,317.1950 BRL |
0.2663 BTC |
146,825.6000 BRL |
145,039.3000 BRL |
150,044.9000 BRL |
146,856.3000 BRL |
| 2023-04-29 |
147,039.1730 BRL |
0.4133 BTC |
146,740.2000 BRL |
144,202.8000 BRL |
147,929.1000 BRL |
146,115.9000 BRL |
| 2023-04-28 |
144,781.8605 BRL |
1.0905 BTC |
146,590.9000 BRL |
140,243.8000 BRL |
148,125.3000 BRL |
147,179.1000 BRL |
| 2023-04-27 |
147,178.3008 BRL |
0.8306 BTC |
144,276.5000 BRL |
144,276.5000 BRL |
149,568.7000 BRL |
148,212.6000 BRL |
| 2023-04-26 |
145,498.5956 BRL |
0.9388 BTC |
143,615.0000 BRL |
139,560.9000 BRL |
151,791.1000 BRL |
143,362.8000 BRL |
| 2023-04-25 |
138,750.1455 BRL |
0.9999 BTC |
138,754.7000 BRL |
137,708.2000 BRL |
143,202.8000 BRL |
143,202.8000 BRL |
| 2023-04-24 |
140,006.7511 BRL |
0.9728 BTC |
140,995.5000 BRL |
137,907.2000 BRL |
142,153.1000 BRL |
138,773.3000 BRL |
| 2023-04-23 |
140,809.6828 BRL |
0.6661 BTC |
141,804.4000 BRL |
139,170.2000 BRL |
141,846.6000 BRL |
141,542.8000 BRL |
| 2023-04-22 |
140,182.4045 BRL |
1.1751 BTC |
139,358.8000 BRL |
138,205.8000 BRL |
142,936.5000 BRL |
141,936.0000 BRL |
| 2023-04-21 |
142,751.5827 BRL |
0.6179 BTC |
143,372.4000 BRL |
139,000.7000 BRL |
144,108.2000 BRL |
139,797.7000 BRL |
| 2023-04-20 |
145,205.8159 BRL |
1.5532 BTC |
146,769.0000 BRL |
141,902.4000 BRL |
157,465.7000 BRL |
144,064.1000 BRL |
| 2023-04-19 |
148,712.2718 BRL |
0.4704 BTC |
152,138.3000 BRL |
144,867.7000 BRL |
152,138.3000 BRL |
148,221.8000 BRL |
| 2023-04-18 |
150,058.6392 BRL |
0.5616 BTC |
146,008.6000 BRL |
144,745.6000 BRL |
152,132.3000 BRL |
150,296.7000 BRL |
| 2023-04-17 |
147,960.0078 BRL |
0.3959 BTC |
150,993.6000 BRL |
145,406.2000 BRL |
150,993.6000 BRL |
145,999.8000 BRL |
| 2023-04-16 |
150,576.7600 BRL |
0.6433 BTC |
150,772.8000 BRL |
149,708.0000 BRL |
151,984.1000 BRL |
150,156.8000 BRL |
| 2023-04-15 |
150,306.1182 BRL |
0.2011 BTC |
150,208.2000 BRL |
149,248.0000 BRL |
151,245.8000 BRL |
150,887.1000 BRL |
| 2023-04-14 |
151,556.6654 BRL |
0.6194 BTC |
150,367.4000 BRL |
148,355.9000 BRL |
152,985.7000 BRL |
150,844.5000 BRL |
| 2023-04-13 |
149,046.7058 BRL |
0.2751 BTC |
147,838.7000 BRL |
146,597.6000 BRL |
151,045.0000 BRL |
150,367.2000 BRL |
| 2023-04-12 |
150,045.0836 BRL |
0.9015 BTC |
151,194.1000 BRL |
146,260.7000 BRL |
152,463.6000 BRL |
147,711.9000 BRL |
| 2023-04-11 |
151,965.2275 BRL |
0.3535 BTC |
150,187.1000 BRL |
150,000.0000 BRL |
153,854.2000 BRL |
151,330.0000 BRL |
| 2023-04-10 |
145,555.2988 BRL |
0.3268 BTC |
144,092.0000 BRL |
142,366.4000 BRL |
148,798.0000 BRL |
147,427.2000 BRL |
| 2023-04-09 |
142,307.0470 BRL |
0.2964 BTC |
142,447.7000 BRL |
140,690.7000 BRL |
144,079.3000 BRL |
144,079.3000 BRL |
| 2023-04-08 |
141,815.5602 BRL |
0.0320 BTC |
142,217.1000 BRL |
140,501.1000 BRL |
142,963.6000 BRL |
141,414.5000 BRL |
| 2023-04-07 |
141,834.0285 BRL |
0.0921 BTC |
141,220.8000 BRL |
141,220.8000 BRL |
142,542.0000 BRL |
141,564.4000 BRL |
| 2023-04-06 |
141,725.5541 BRL |
0.3956 BTC |
141,385.3000 BRL |
140,352.6000 BRL |
143,519.8000 BRL |
142,600.4000 BRL |
| 2023-04-05 |
142,645.7483 BRL |
0.8032 BTC |
143,874.2000 BRL |
138,639.6000 BRL |
146,013.2000 BRL |
142,363.6000 BRL |
| 2023-04-04 |
143,185.9865 BRL |
0.0718 BTC |
141,461.2000 BRL |
141,368.4000 BRL |
144,427.5000 BRL |
143,971.8000 BRL |
| 2023-04-03 |
142,396.7171 BRL |
0.2845 BTC |
143,607.0000 BRL |
139,657.4000 BRL |
145,589.2000 BRL |
141,244.4000 BRL |
| 2023-04-02 |
144,049.5855 BRL |
0.2885 BTC |
144,836.6000 BRL |
142,170.9000 BRL |
145,938.9000 BRL |
143,462.5000 BRL |
| 2023-04-01 |
144,151.6095 BRL |
0.4221 BTC |
144,858.4000 BRL |
143,250.0000 BRL |
146,068.2000 BRL |
144,454.6000 BRL |
| 2023-03-31 |
144,894.2799 BRL |
0.3110 BTC |
143,678.6000 BRL |
141,785.5000 BRL |
146,304.1000 BRL |
144,807.7000 BRL |
| 2023-03-30 |
147,718.7113 BRL |
0.5360 BTC |
146,827.9000 BRL |
141,780.3000 BRL |
150,198.1000 BRL |
143,152.2000 BRL |
| 2023-03-29 |
145,936.5518 BRL |
0.3833 BTC |
141,692.2000 BRL |
141,646.7000 BRL |
148,028.9000 BRL |
145,382.3000 BRL |
| 2023-03-28 |
140,098.9542 BRL |
0.6344 BTC |
142,407.2000 BRL |
138,867.5000 BRL |
142,407.2000 BRL |
140,771.2000 BRL |
| 2023-03-27 |
144,552.4281 BRL |
0.2288 BTC |
146,402.9000 BRL |
140,636.6000 BRL |
148,028.9000 BRL |
141,511.1000 BRL |
| 2023-03-26 |
146,883.6458 BRL |
0.1780 BTC |
145,297.2000 BRL |
144,768.8000 BRL |
148,762.2000 BRL |
148,609.1000 BRL |
| 2023-03-25 |
144,947.8790 BRL |
0.1357 BTC |
144,847.9000 BRL |
143,310.8000 BRL |
146,885.0000 BRL |
143,873.4000 BRL |
| 2023-03-24 |
147,762.3886 BRL |
0.3996 BTC |
149,231.6000 BRL |
143,827.3000 BRL |
151,850.5000 BRL |
145,120.2000 BRL |
| 2023-03-23 |
146,886.6868 BRL |
0.6929 BTC |
143,756.2000 BRL |
143,000.0000 BRL |
152,200.7000 BRL |
149,725.9000 BRL |
| 2023-03-22 |
149,000.5555 BRL |
0.4924 BTC |
147,854.4000 BRL |
139,483.8000 BRL |
152,557.6000 BRL |
143,277.0000 BRL |
| 2023-03-21 |
147,073.0031 BRL |
0.2547 BTC |
146,197.1000 BRL |
144,977.2000 BRL |
149,966.8000 BRL |
148,340.9000 BRL |
| 2023-03-20 |
143,757.3713 BRL |
1.0096 BTC |
148,172.1000 BRL |
142,485.2000 BRL |
149,350.1000 BRL |
147,777.4000 BRL |
| 2023-03-19 |
145,011.2831 BRL |
0.2477 BTC |
140,876.7000 BRL |
140,876.7000 BRL |
149,662.6000 BRL |
148,499.7000 BRL |
| 2023-03-18 |
144,719.9756 BRL |
0.2929 BTC |
143,395.9000 BRL |
141,295.4000 BRL |
145,580.3000 BRL |
144,605.6000 BRL |
| 2023-03-17 |
137,009.5738 BRL |
0.2539 BTC |
133,190.0000 BRL |
133,190.0000 BRL |
146,655.9000 BRL |
145,339.6000 BRL |
| 2023-03-16 |
128,879.9418 BRL |
0.9113 BTC |
128,222.3000 BRL |
126,587.2000 BRL |
132,180.3000 BRL |
130,940.2000 BRL |
| 2023-03-15 |
129,628.3342 BRL |
0.6449 BTC |
129,213.7000 BRL |
127,562.4000 BRL |
132,052.8000 BRL |
128,844.3000 BRL |