Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
131,006.3564 BRL |
1.8145 BTC |
125,440.2000 BRL |
125,084.6000 BRL |
136,576.3000 BRL |
128,156.4000 BRL |
| 2023-03-13 |
120,527.7887 BRL |
1.1852 BTC |
114,265.2000 BRL |
112,369.0000 BRL |
127,135.5000 BRL |
125,580.4000 BRL |
| 2023-03-12 |
107,650.5277 BRL |
0.6631 BTC |
103,990.7000 BRL |
103,358.6000 BRL |
113,208.1000 BRL |
113,208.1000 BRL |
| 2023-03-11 |
104,660.1723 BRL |
3.5285 BTC |
105,181.0000 BRL |
103,076.8000 BRL |
107,890.4000 BRL |
104,647.3000 BRL |
| 2023-03-10 |
103,449.8761 BRL |
0.6600 BTC |
104,986.8000 BRL |
101,160.1000 BRL |
104,986.8000 BRL |
104,575.9000 BRL |
| 2023-03-09 |
110,580.3445 BRL |
1.1408 BTC |
112,426.9000 BRL |
106,548.7000 BRL |
112,762.8000 BRL |
107,229.4000 BRL |
| 2023-03-08 |
113,470.9039 BRL |
0.6273 BTC |
115,705.2000 BRL |
111,360.6000 BRL |
115,705.2000 BRL |
112,100.2000 BRL |
| 2023-03-07 |
115,447.5617 BRL |
1.1864 BTC |
115,314.6000 BRL |
111,126.5000 BRL |
116,650.2000 BRL |
113,919.5000 BRL |
| 2023-03-06 |
116,634.5312 BRL |
0.4147 BTC |
116,813.9000 BRL |
115,728.0000 BRL |
117,239.7000 BRL |
115,738.0000 BRL |
| 2023-03-05 |
117,085.8232 BRL |
0.1239 BTC |
116,406.9000 BRL |
115,800.9000 BRL |
118,157.2000 BRL |
116,764.8000 BRL |
| 2023-03-04 |
116,100.0959 BRL |
0.0430 BTC |
115,996.2000 BRL |
115,000.1000 BRL |
117,282.0000 BRL |
115,000.1000 BRL |
| 2023-03-03 |
116,665.8548 BRL |
1.9277 BTC |
121,500.5000 BRL |
110,358.5000 BRL |
121,532.1000 BRL |
115,749.9000 BRL |
| 2023-03-02 |
121,438.9447 BRL |
3.8469 BTC |
123,522.3000 BRL |
120,379.3000 BRL |
123,522.3000 BRL |
121,630.2000 BRL |
| 2023-03-01 |
121,217.6039 BRL |
1.0677 BTC |
120,744.2000 BRL |
117,466.6000 BRL |
124,260.0000 BRL |
122,757.9000 BRL |
| 2023-02-28 |
121,123.0247 BRL |
0.4819 BTC |
121,150.5000 BRL |
110,937.3000 BRL |
123,256.4000 BRL |
120,736.2000 BRL |
| 2023-02-27 |
121,212.3470 BRL |
0.3859 BTC |
121,259.8000 BRL |
119,642.7000 BRL |
123,291.9000 BRL |
119,897.2000 BRL |
| 2023-02-26 |
119,936.2538 BRL |
2.3297 BTC |
119,753.5000 BRL |
118,089.1000 BRL |
122,180.0000 BRL |
121,697.8000 BRL |
| 2023-02-25 |
119,140.9708 BRL |
0.9549 BTC |
119,973.1000 BRL |
117,237.6000 BRL |
120,508.8000 BRL |
119,096.8000 BRL |
| 2023-02-24 |
118,900.1418 BRL |
0.2597 BTC |
122,383.7000 BRL |
110,605.7000 BRL |
123,585.4000 BRL |
119,480.9000 BRL |
| 2023-02-23 |
123,768.7783 BRL |
1.3269 BTC |
125,196.5000 BRL |
119,175.0000 BRL |
126,443.6000 BRL |
121,707.9000 BRL |
| 2023-02-22 |
123,913.9699 BRL |
0.7862 BTC |
126,124.4000 BRL |
121,422.2000 BRL |
126,124.4000 BRL |
122,697.9000 BRL |
| 2023-02-21 |
127,983.2982 BRL |
0.2060 BTC |
127,577.0000 BRL |
123,041.7000 BRL |
128,967.6000 BRL |
126,967.2000 BRL |
| 2023-02-20 |
125,913.0524 BRL |
0.5577 BTC |
126,169.2000 BRL |
123,972.9000 BRL |
129,287.2000 BRL |
127,323.7000 BRL |
| 2023-02-19 |
128,155.6341 BRL |
0.2111 BTC |
127,669.2000 BRL |
125,423.2000 BRL |
129,649.3000 BRL |
127,348.4000 BRL |
| 2023-02-18 |
127,055.3256 BRL |
0.0500 BTC |
126,909.1000 BRL |
124,943.2000 BRL |
128,803.8000 BRL |
128,045.3000 BRL |
| 2023-02-17 |
121,673.7641 BRL |
0.6893 BTC |
121,519.0000 BRL |
112,008.7000 BRL |
129,177.4000 BRL |
127,478.2000 BRL |
| 2023-02-16 |
125,990.5562 BRL |
0.9274 BTC |
126,788.6000 BRL |
115,015.7000 BRL |
129,583.4000 BRL |
128,962.1000 BRL |
| 2023-02-15 |
117,558.2073 BRL |
0.3647 BTC |
114,508.6000 BRL |
110,744.7000 BRL |
125,270.2000 BRL |
123,589.8000 BRL |
| 2023-02-14 |
113,261.0476 BRL |
1.3986 BTC |
111,043.8000 BRL |
106,083.7000 BRL |
116,068.0000 BRL |
114,710.4000 BRL |
| 2023-02-13 |
111,950.5991 BRL |
2.8953 BTC |
113,741.2000 BRL |
106,083.6000 BRL |
114,070.6000 BRL |
109,403.2000 BRL |
| 2023-02-12 |
113,653.1693 BRL |
2.5895 BTC |
113,982.8000 BRL |
112,401.2000 BRL |
115,559.9000 BRL |
114,508.2000 BRL |
| 2023-02-11 |
112,686.9632 BRL |
1.7062 BTC |
112,386.0000 BRL |
111,468.3000 BRL |
113,942.2000 BRL |
113,692.1000 BRL |
| 2023-02-10 |
109,722.7769 BRL |
1.2216 BTC |
113,247.8000 BRL |
106,091.1000 BRL |
115,452.5000 BRL |
112,857.3000 BRL |
| 2023-02-09 |
112,521.8136 BRL |
1.7742 BTC |
117,418.7000 BRL |
104,339.7000 BRL |
119,868.2000 BRL |
114,152.3000 BRL |
| 2023-02-08 |
112,085.7195 BRL |
0.9559 BTC |
118,441.8000 BRL |
95,449.7000 BRL |
120,000.0000 BRL |
117,384.4000 BRL |
| 2023-02-07 |
118,012.4177 BRL |
0.5596 BTC |
117,179.7000 BRL |
114,891.7000 BRL |
119,227.7000 BRL |
118,639.7000 BRL |
| 2023-02-06 |
117,789.0589 BRL |
2.3746 BTC |
116,937.5000 BRL |
114,516.2000 BRL |
120,917.8000 BRL |
116,761.0000 BRL |
| 2023-02-05 |
118,982.1898 BRL |
0.4278 BTC |
119,806.2000 BRL |
114,486.4000 BRL |
121,942.9000 BRL |
118,728.0000 BRL |
| 2023-02-04 |
119,797.3434 BRL |
4.7883 BTC |
119,659.5000 BRL |
118,757.1000 BRL |
121,174.1000 BRL |
119,682.5000 BRL |
| 2023-02-03 |
119,181.2302 BRL |
4.6145 BTC |
118,840.5000 BRL |
117,587.4000 BRL |
121,522.3000 BRL |
119,642.3000 BRL |
| 2023-02-02 |
119,890.4533 BRL |
4.3840 BTC |
120,270.5000 BRL |
117,457.8000 BRL |
121,680.3000 BRL |
118,533.7000 BRL |
| 2023-02-01 |
117,122.0188 BRL |
3.3371 BTC |
117,199.3000 BRL |
114,929.6000 BRL |
119,618.6000 BRL |
119,618.6000 BRL |
| 2023-01-31 |
116,870.8476 BRL |
4.5135 BTC |
116,696.5000 BRL |
113,710.1000 BRL |
118,681.6000 BRL |
117,084.9000 BRL |
| 2023-01-30 |
118,837.2504 BRL |
1.2418 BTC |
121,017.4000 BRL |
113,813.1000 BRL |
121,652.4000 BRL |
115,595.7000 BRL |
| 2023-01-29 |
119,135.8567 BRL |
4.5076 BTC |
117,151.3000 BRL |
117,064.8000 BRL |
121,596.4000 BRL |
121,246.9000 BRL |
| 2023-01-28 |
117,384.0138 BRL |
1.8276 BTC |
117,405.5000 BRL |
116,477.9000 BRL |
118,661.6000 BRL |
117,564.7000 BRL |
| 2023-01-27 |
117,032.7475 BRL |
4.5114 BTC |
116,853.8000 BRL |
115,263.2000 BRL |
119,126.7000 BRL |
117,667.2000 BRL |
| 2023-01-26 |
117,291.8463 BRL |
4.9044 BTC |
117,246.9000 BRL |
116,382.0000 BRL |
119,020.8000 BRL |
116,786.7000 BRL |
| 2023-01-25 |
115,920.9380 BRL |
4.3881 BTC |
116,683.6000 BRL |
113,988.6000 BRL |
117,547.9000 BRL |
116,215.5000 BRL |
| 2023-01-24 |
118,614.7427 BRL |
2.3032 BTC |
118,728.1000 BRL |
117,423.9000 BRL |
120,532.7000 BRL |
118,394.4000 BRL |