Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
77,525.8436 BRL |
0.3492 BTC |
79,761.1000 BRL |
69,830.5000 BRL |
83,852.4000 BRL |
73,876.3000 BRL |
| 2022-12-03 |
73,764.1100 BRL |
0.1070 BTC |
74,021.7000 BRL |
70,639.1000 BRL |
80,361.9000 BRL |
79,761.1000 BRL |
| 2022-12-02 |
74,159.1990 BRL |
0.0331 BTC |
77,413.8000 BRL |
71,702.1000 BRL |
78,578.6000 BRL |
73,794.6000 BRL |
| 2022-12-01 |
81,939.5919 BRL |
0.0374 BTC |
77,677.7000 BRL |
76,116.3000 BRL |
84,881.6000 BRL |
76,116.3000 BRL |
| 2022-11-30 |
77,248.9492 BRL |
0.0357 BTC |
79,761.1000 BRL |
73,876.4000 BRL |
80,961.4000 BRL |
76,379.3000 BRL |
| 2022-11-29 |
70,795.9185 BRL |
0.0271 BTC |
68,561.2000 BRL |
68,561.2000 BRL |
71,843.0000 BRL |
69,592.0000 BRL |
| 2022-11-28 |
71,167.9631 BRL |
0.0409 BTC |
72,921.9000 BRL |
67,544.0000 BRL |
72,921.9000 BRL |
70,778.2000 BRL |
| 2022-11-27 |
71,417.2481 BRL |
0.0151 BTC |
74,220.3000 BRL |
68,372.4000 BRL |
74,220.3000 BRL |
70,327.4000 BRL |
| 2022-11-26 |
70,953.0643 BRL |
0.1613 BTC |
73,105.8000 BRL |
66,266.6000 BRL |
79,690.7000 BRL |
72,139.9000 BRL |
| 2022-11-25 |
72,420.9096 BRL |
0.0326 BTC |
74,242.8000 BRL |
68,372.3000 BRL |
78,400.0000 BRL |
70,231.0000 BRL |
| 2022-11-24 |
71,984.9798 BRL |
0.0298 BTC |
74,857.9000 BRL |
66,300.1000 BRL |
78,500.1000 BRL |
70,631.0000 BRL |
| 2022-11-23 |
70,085.1490 BRL |
0.0326 BTC |
78,993.1000 BRL |
67,136.6000 BRL |
78,999.8000 BRL |
75,551.0000 BRL |
| 2022-11-22 |
68,645.7439 BRL |
0.1072 BTC |
72,123.2000 BRL |
66,266.6000 BRL |
78,999.9000 BRL |
75,121.6000 BRL |
| 2022-11-21 |
69,591.0204 BRL |
0.0230 BTC |
67,018.1000 BRL |
67,018.1000 BRL |
75,892.8000 BRL |
69,848.4000 BRL |
| 2022-11-20 |
74,629.8959 BRL |
0.0319 BTC |
67,012.7000 BRL |
67,009.2000 BRL |
76,264.7000 BRL |
67,009.2000 BRL |
| 2022-11-19 |
69,050.8107 BRL |
0.1201 BTC |
75,000.0000 BRL |
67,214.8000 BRL |
79,447.6000 BRL |
67,214.8000 BRL |
| 2022-11-18 |
80,668.4401 BRL |
0.1079 BTC |
75,477.2000 BRL |
74,000.1000 BRL |
89,906.5000 BRL |
74,000.1000 BRL |
| 2022-11-17 |
75,783.1626 BRL |
0.1085 BTC |
76,265.9000 BRL |
66,288.7000 BRL |
79,968.1000 BRL |
75,119.4000 BRL |
| 2022-11-16 |
72,728.7810 BRL |
0.0532 BTC |
76,267.3000 BRL |
63,370.4000 BRL |
76,267.3000 BRL |
63,505.4000 BRL |
| 2022-11-15 |
70,087.1532 BRL |
0.0544 BTC |
73,083.2000 BRL |
62,000.0000 BRL |
76,897.4000 BRL |
76,267.5000 BRL |
| 2022-11-14 |
71,784.1059 BRL |
0.0483 BTC |
74,955.3000 BRL |
68,523.7000 BRL |
75,993.5000 BRL |
69,836.5000 BRL |
| 2022-11-13 |
76,281.7376 BRL |
0.0613 BTC |
76,271.0000 BRL |
64,960.4000 BRL |
82,443.1000 BRL |
79,244.7000 BRL |
| 2022-11-12 |
82,898.0508 BRL |
1.4475 BTC |
82,141.4000 BRL |
62,000.0000 BRL |
87,810.1000 BRL |
76,273.0000 BRL |
| 2022-11-11 |
76,937.2861 BRL |
0.3707 BTC |
78,919.0000 BRL |
70,000.4000 BRL |
85,247.6000 BRL |
71,000.2000 BRL |
| 2022-11-10 |
71,127.2415 BRL |
0.0812 BTC |
70,879.7000 BRL |
70,000.1000 BRL |
84,256.8000 BRL |
70,000.1000 BRL |
| 2022-11-09 |
76,616.3300 BRL |
0.3222 BTC |
80,277.8000 BRL |
62,000.0000 BRL |
85,248.4000 BRL |
71,940.0000 BRL |
| 2022-11-08 |
87,906.0539 BRL |
0.2753 BTC |
89,000.7000 BRL |
73,700.2000 BRL |
92,002.7000 BRL |
84,249.1000 BRL |
| 2022-11-07 |
91,196.5724 BRL |
0.0788 BTC |
95,137.1000 BRL |
89,000.6000 BRL |
97,517.0000 BRL |
89,000.8000 BRL |
| 2022-11-06 |
101,226.6471 BRL |
0.2065 BTC |
106,054.0000 BRL |
100,000.0000 BRL |
106,054.0000 BRL |
100,000.0000 BRL |
| 2022-11-05 |
102,269.3459 BRL |
0.0915 BTC |
100,157.8000 BRL |
90,115.6000 BRL |
106,054.2000 BRL |
106,054.2000 BRL |
| 2022-11-04 |
96,751.7657 BRL |
0.0375 BTC |
98,072.1000 BRL |
89,000.7000 BRL |
103,136.9000 BRL |
95,948.1000 BRL |
| 2022-11-03 |
99,870.9286 BRL |
0.1190 BTC |
103,889.2000 BRL |
93,676.6000 BRL |
105,377.0000 BRL |
101,125.1000 BRL |
| 2022-11-02 |
104,446.1938 BRL |
4.2920 BTC |
86,752.2000 BRL |
80,000.0000 BRL |
106,870.6000 BRL |
104,056.2000 BRL |
| 2022-11-01 |
97,775.5341 BRL |
0.0298 BTC |
101,899.3000 BRL |
80,000.0000 BRL |
104,272.6000 BRL |
93,869.3000 BRL |
| 2022-10-31 |
101,351.0929 BRL |
0.2433 BTC |
96,529.4000 BRL |
94,733.5000 BRL |
104,272.6000 BRL |
99,287.2000 BRL |
| 2022-10-30 |
71,808.3661 BRL |
1.5495 BTC |
88,888.5000 BRL |
51,454.8000 BRL |
107,779.6000 BRL |
98,560.4000 BRL |
| 2022-10-29 |
91,880.6932 BRL |
0.1468 BTC |
82,746.0000 BRL |
82,000.0000 BRL |
97,837.8000 BRL |
91,428.0000 BRL |
| 2022-10-28 |
94,539.1661 BRL |
0.2724 BTC |
90,000.1000 BRL |
82,745.9000 BRL |
106,807.4000 BRL |
90,000.1000 BRL |
| 2022-10-27 |
87,475.7438 BRL |
0.4944 BTC |
100,630.5000 BRL |
85,000.0000 BRL |
103,349.2000 BRL |
86,000.2000 BRL |
| 2022-10-26 |
103,362.0870 BRL |
0.7185 BTC |
104,346.1000 BRL |
84,444.0000 BRL |
108,318.0000 BRL |
107,215.9000 BRL |
| 2022-10-25 |
103,223.3599 BRL |
1.1578 BTC |
101,476.1000 BRL |
99,544.3000 BRL |
106,342.3000 BRL |
104,346.1000 BRL |
| 2022-10-24 |
100,591.1235 BRL |
0.9550 BTC |
101,414.7000 BRL |
99,664.5000 BRL |
102,177.7000 BRL |
102,052.8000 BRL |
| 2022-10-23 |
100,998.8136 BRL |
0.6100 BTC |
99,483.5000 BRL |
97,802.9000 BRL |
101,354.3000 BRL |
100,596.5000 BRL |
| 2022-10-22 |
99,318.6148 BRL |
0.1892 BTC |
99,102.8000 BRL |
99,079.8000 BRL |
99,825.3000 BRL |
99,491.4000 BRL |
| 2022-10-21 |
99,630.7023 BRL |
1.1556 BTC |
100,068.3000 BRL |
98,772.7000 BRL |
100,225.0000 BRL |
99,262.7000 BRL |
| 2022-10-20 |
100,701.4976 BRL |
0.6432 BTC |
101,085.5000 BRL |
98,774.8000 BRL |
101,848.8000 BRL |
100,312.3000 BRL |
| 2022-10-19 |
101,247.4977 BRL |
0.5508 BTC |
101,193.8000 BRL |
99,816.6000 BRL |
102,076.6000 BRL |
100,835.0000 BRL |
| 2022-10-18 |
102,567.4599 BRL |
0.4541 BTC |
102,782.1000 BRL |
100,946.4000 BRL |
103,168.1000 BRL |
100,946.4000 BRL |
| 2022-10-17 |
102,507.0231 BRL |
1.1592 BTC |
101,275.3000 BRL |
101,258.4000 BRL |
103,013.0000 BRL |
102,939.1000 BRL |
| 2022-10-16 |
101,538.4419 BRL |
0.0251 BTC |
101,244.5000 BRL |
101,244.5000 BRL |
102,184.8000 BRL |
101,372.5000 BRL |