Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
118,226.5556 BRL |
4.5661 BTC |
117,999.2000 BRL |
116,237.0000 BRL |
119,587.1000 BRL |
118,826.4000 BRL |
| 2023-01-22 |
118,405.5895 BRL |
3.9527 BTC |
118,018.3000 BRL |
117,298.6000 BRL |
120,201.5000 BRL |
118,264.7000 BRL |
| 2023-01-21 |
118,312.8582 BRL |
4.3294 BTC |
117,357.0000 BRL |
115,676.7000 BRL |
120,972.3000 BRL |
120,484.9000 BRL |
| 2023-01-20 |
109,093.8923 BRL |
3.7477 BTC |
108,645.7000 BRL |
107,566.3000 BRL |
113,982.6000 BRL |
113,982.6000 BRL |
| 2023-01-19 |
107,980.7220 BRL |
3.1634 BTC |
106,867.0000 BRL |
106,531.0000 BRL |
109,351.9000 BRL |
108,231.1000 BRL |
| 2023-01-18 |
108,037.4264 BRL |
5.5089 BTC |
108,297.7000 BRL |
105,089.6000 BRL |
109,639.2000 BRL |
107,380.4000 BRL |
| 2023-01-17 |
108,576.7559 BRL |
4.4291 BTC |
108,456.9000 BRL |
107,365.8000 BRL |
110,000.0000 BRL |
108,788.0000 BRL |
| 2023-01-16 |
107,462.1052 BRL |
5.3935 BTC |
106,630.0000 BRL |
105,634.0000 BRL |
109,417.0000 BRL |
108,595.2000 BRL |
| 2023-01-15 |
105,875.7805 BRL |
5.1988 BTC |
106,888.1000 BRL |
104,780.5000 BRL |
107,318.4000 BRL |
107,073.4000 BRL |
| 2023-01-14 |
105,979.7171 BRL |
5.0854 BTC |
101,623.5000 BRL |
101,623.5000 BRL |
107,950.3000 BRL |
106,429.8000 BRL |
| 2023-01-13 |
97,418.8530 BRL |
5.9455 BTC |
96,895.8000 BRL |
96,021.9000 BRL |
101,825.8000 BRL |
101,432.7000 BRL |
| 2023-01-12 |
94,316.0524 BRL |
6.0060 BTC |
92,901.5000 BRL |
92,555.4000 BRL |
97,552.5000 BRL |
96,888.5000 BRL |
| 2023-01-11 |
90,805.1721 BRL |
5.9432 BTC |
91,424.1000 BRL |
88,484.8000 BRL |
91,521.8000 BRL |
90,802.1000 BRL |
| 2023-01-10 |
90,566.8848 BRL |
5.1762 BTC |
90,755.6000 BRL |
90,008.8000 BRL |
91,041.1000 BRL |
90,776.2000 BRL |
| 2023-01-09 |
90,935.5986 BRL |
6.2117 BTC |
90,650.3000 BRL |
88,660.0000 BRL |
91,672.5000 BRL |
90,607.9000 BRL |
| 2023-01-08 |
89,242.6545 BRL |
6.6898 BTC |
89,345.2000 BRL |
88,558.1000 BRL |
90,303.9000 BRL |
90,301.9000 BRL |
| 2023-01-07 |
89,184.2279 BRL |
5.2065 BTC |
88,937.2000 BRL |
88,551.5000 BRL |
89,979.6000 BRL |
89,173.8000 BRL |
| 2023-01-06 |
89,445.4509 BRL |
5.7131 BTC |
90,059.7000 BRL |
88,020.2000 BRL |
90,533.3000 BRL |
88,628.9000 BRL |
| 2023-01-05 |
90,184.2418 BRL |
7.5754 BTC |
91,178.0000 BRL |
87,075.8000 BRL |
91,400.3000 BRL |
90,088.5000 BRL |
| 2023-01-04 |
90,489.5222 BRL |
6.3164 BTC |
89,828.6000 BRL |
89,065.2000 BRL |
92,225.5000 BRL |
91,122.2000 BRL |
| 2023-01-03 |
88,513.8879 BRL |
5.9152 BTC |
88,167.2000 BRL |
87,573.9000 BRL |
90,333.1000 BRL |
89,853.7000 BRL |
| 2023-01-02 |
87,890.5274 BRL |
5.6628 BTC |
87,561.9000 BRL |
86,410.2000 BRL |
89,346.0000 BRL |
88,783.2000 BRL |
| 2023-01-01 |
87,367.8812 BRL |
5.1566 BTC |
87,123.6000 BRL |
85,438.9000 BRL |
88,022.5000 BRL |
87,585.2000 BRL |
| 2022-12-31 |
87,870.4650 BRL |
5.7262 BTC |
88,337.2000 BRL |
87,185.2000 BRL |
88,399.8000 BRL |
87,803.8000 BRL |
| 2022-12-30 |
87,583.8238 BRL |
6.5000 BTC |
88,236.8000 BRL |
86,739.0000 BRL |
88,892.5000 BRL |
88,326.7000 BRL |
| 2022-12-29 |
87,533.3087 BRL |
5.7453 BTC |
87,525.4000 BRL |
86,494.1000 BRL |
88,229.7000 BRL |
87,796.6000 BRL |
| 2022-12-28 |
87,926.2845 BRL |
4.8487 BTC |
88,039.3000 BRL |
87,239.8000 BRL |
88,745.0000 BRL |
87,411.4000 BRL |
| 2022-12-27 |
88,062.0837 BRL |
5.1915 BTC |
87,845.2000 BRL |
87,485.7000 BRL |
88,794.7000 BRL |
88,350.7000 BRL |
| 2022-12-26 |
86,999.4364 BRL |
5.3776 BTC |
86,818.4000 BRL |
86,175.7000 BRL |
87,897.3000 BRL |
87,876.3000 BRL |
| 2022-12-25 |
86,710.0710 BRL |
4.8555 BTC |
87,020.6000 BRL |
86,150.8000 BRL |
87,286.1000 BRL |
86,823.7000 BRL |
| 2022-12-24 |
86,620.0787 BRL |
5.8054 BTC |
86,459.5000 BRL |
86,005.9000 BRL |
87,183.5000 BRL |
86,703.2000 BRL |
| 2022-12-23 |
86,841.8420 BRL |
1.4960 BTC |
87,660.0000 BRL |
85,832.3000 BRL |
88,020.1000 BRL |
87,306.7000 BRL |
| 2022-12-22 |
31,421.8342 BRL |
0.0530 BTC |
40,389.8000 BRL |
21,286.2000 BRL |
47,674.2000 BRL |
44,165.0000 BRL |
| 2022-12-21 |
40,138.2986 BRL |
0.3569 BTC |
23,239.4000 BRL |
22,259.0000 BRL |
71,050.3000 BRL |
56,052.1000 BRL |
| 2022-12-20 |
32,002.1250 BRL |
0.0817 BTC |
47,438.1000 BRL |
20,702.0000 BRL |
47,438.1000 BRL |
22,637.4000 BRL |
| 2022-12-19 |
62,130.1398 BRL |
0.0443 BTC |
64,765.3000 BRL |
52,168.9000 BRL |
64,892.5000 BRL |
52,168.9000 BRL |
| 2022-12-18 |
67,190.0312 BRL |
0.0088 BTC |
67,677.3000 BRL |
64,765.3000 BRL |
68,866.9000 BRL |
64,765.3000 BRL |
| 2022-12-17 |
68,208.6880 BRL |
0.0148 BTC |
68,742.6000 BRL |
66,188.8000 BRL |
70,588.8000 BRL |
68,366.1000 BRL |
| 2022-12-16 |
73,966.3554 BRL |
0.0358 BTC |
76,634.7000 BRL |
70,450.5000 BRL |
76,634.7000 BRL |
72,919.6000 BRL |
| 2022-12-15 |
78,706.0562 BRL |
0.0845 BTC |
77,891.2000 BRL |
76,634.7000 BRL |
80,757.7000 BRL |
76,634.7000 BRL |
| 2022-12-14 |
80,076.3639 BRL |
0.1440 BTC |
79,906.7000 BRL |
77,537.5000 BRL |
84,682.8000 BRL |
77,891.2000 BRL |
| 2022-12-13 |
80,013.7341 BRL |
0.1007 BTC |
78,713.3000 BRL |
76,634.8000 BRL |
84,908.1000 BRL |
81,265.1000 BRL |
| 2022-12-12 |
78,210.3966 BRL |
0.1300 BTC |
78,729.4000 BRL |
75,238.4000 BRL |
80,858.3000 BRL |
80,051.3000 BRL |
| 2022-12-11 |
79,382.6433 BRL |
0.0185 BTC |
79,452.1000 BRL |
78,729.5000 BRL |
83,525.4000 BRL |
78,729.5000 BRL |
| 2022-12-10 |
80,242.6070 BRL |
0.0558 BTC |
79,263.8000 BRL |
77,537.6000 BRL |
83,399.9000 BRL |
80,656.3000 BRL |
| 2022-12-09 |
77,151.1573 BRL |
0.1029 BTC |
73,955.1000 BRL |
73,229.2000 BRL |
80,961.4000 BRL |
79,263.8000 BRL |
| 2022-12-08 |
72,347.5408 BRL |
0.0076 BTC |
73,155.5000 BRL |
69,785.0000 BRL |
74,942.5000 BRL |
74,942.5000 BRL |
| 2022-12-07 |
74,473.2612 BRL |
0.0214 BTC |
75,361.5000 BRL |
72,039.9000 BRL |
76,266.0000 BRL |
73,155.5000 BRL |
| 2022-12-06 |
70,758.5342 BRL |
0.0460 BTC |
77,413.8000 BRL |
69,592.0000 BRL |
77,413.8000 BRL |
71,843.2000 BRL |
| 2022-12-05 |
78,775.6453 BRL |
0.0731 BTC |
77,677.7000 BRL |
72,781.1000 BRL |
81,509.3000 BRL |
74,987.9000 BRL |