Crypto exchange Kucoin

Market BTC / BRL

Identifier on Kucoin: BTC-BRL
Date Price Volume Open Low High Close
2022-10-15 102,058.1010 BRL 0.6462 BTC 101,965.0000 BRL 101,144.1000 BRL 102,395.0000 BRL 101,144.1000 BRL
2022-10-14 102,717.8917 BRL 0.7825 BTC 102,266.8000 BRL 101,922.3000 BRL 104,290.4000 BRL 102,534.6000 BRL
2022-10-13 99,051.4681 BRL 1.7656 BTC 100,395.7000 BRL 96,385.9000 BRL 101,805.1000 BRL 101,805.1000 BRL
2022-10-12 100,309.8192 BRL 0.4904 BTC 100,245.7000 BRL 97,763.0000 BRL 101,506.5000 BRL 100,721.7000 BRL
2022-10-11 99,575.7224 BRL 0.8628 BTC 99,363.1000 BRL 97,028.7000 BRL 100,245.7000 BRL 97,747.4000 BRL
2022-10-10 101,142.6596 BRL 0.5255 BTC 101,353.8000 BRL 99,655.4000 BRL 101,611.4000 BRL 100,067.0000 BRL
2022-10-09 101,288.9498 BRL 0.0026 BTC 101,050.8000 BRL 100,766.6000 BRL 101,974.5000 BRL 101,114.3000 BRL
2022-10-08 101,787.0245 BRL 0.0817 BTC 102,088.3000 BRL 101,475.1000 BRL 102,088.3000 BRL 101,475.1000 BRL
2022-10-07 101,934.3183 BRL 0.5302 BTC 104,193.4000 BRL 101,095.3000 BRL 105,191.7000 BRL 101,743.4000 BRL
2022-10-06 105,046.2246 BRL 0.8690 BTC 106,111.9000 BRL 104,019.4000 BRL 106,241.9000 BRL 104,591.9000 BRL
2022-10-05 104,164.1662 BRL 1.3194 BTC 105,221.0000 BRL 103,290.4000 BRL 105,584.8000 BRL 104,779.7000 BRL
2022-10-04 103,312.5674 BRL 1.3848 BTC 101,659.0000 BRL 101,155.1000 BRL 104,716.1000 BRL 103,848.5000 BRL
2022-10-03 101,160.7007 BRL 0.5225 BTC 102,113.2000 BRL 99,808.4000 BRL 103,685.5000 BRL 100,004.2000 BRL
2022-10-02 103,088.4277 BRL 0.7073 BTC 103,221.3000 BRL 102,303.4000 BRL 104,195.4000 BRL 102,699.6000 BRL
2022-10-01 103,365.3972 BRL 0.4548 BTC 104,207.3000 BRL 102,877.5000 BRL 104,335.5000 BRL 103,143.8000 BRL
2022-09-30 104,925.0137 BRL 0.3328 BTC 104,108.9000 BRL 102,660.8000 BRL 108,279.8000 BRL 104,436.6000 BRL
2022-09-29 103,491.9572 BRL 0.1877 BTC 103,677.5000 BRL 101,606.3000 BRL 104,228.3000 BRL 103,210.4000 BRL
2022-09-28 102,587.1487 BRL 0.4091 BTC 102,430.6000 BRL 98,791.6000 BRL 104,894.1000 BRL 104,894.1000 BRL
2022-09-27 106,061.6827 BRL 0.2362 BTC 101,566.9000 BRL 101,566.9000 BRL 107,346.6000 BRL 106,544.9000 BRL
2022-09-26 100,453.4919 BRL 1.0418 BTC 98,349.6000 BRL 97,864.3000 BRL 102,301.2000 BRL 101,566.8000 BRL
2022-09-25 98,780.0454 BRL 0.0819 BTC 98,807.5000 BRL 98,274.4000 BRL 99,479.1000 BRL 99,454.1000 BRL
2022-09-24 99,590.2635 BRL 0.9030 BTC 99,448.1000 BRL 98,852.3000 BRL 100,213.2000 BRL 99,615.6000 BRL
2022-09-23 97,673.3351 BRL 0.1569 BTC 99,316.3000 BRL 97,160.7000 BRL 99,630.4000 BRL 98,478.0000 BRL
2022-09-22 97,205.5692 BRL 7.4627 BTC 96,180.7000 BRL 95,341.2000 BRL 99,976.7000 BRL 98,974.7000 BRL
2022-09-21 99,216.3296 BRL 13.7653 BTC 97,565.7000 BRL 96,734.3000 BRL 102,287.3000 BRL 98,411.1000 BRL
2022-09-20 98,853.5722 BRL 7.5248 BTC 101,832.1000 BRL 97,056.8000 BRL 101,832.1000 BRL 97,719.7000 BRL
2022-09-19 99,691.2887 BRL 65.6325 BTC 102,657.7000 BRL 96,802.6000 BRL 103,156.3000 BRL 101,780.5000 BRL
2022-09-18 104,580.1646 BRL 52.6485 BTC 105,956.9000 BRL 102,695.5000 BRL 105,956.9000 BRL 103,419.1000 BRL
2022-09-17 104,540.6516 BRL 49.7476 BTC 104,014.9000 BRL 103,845.0000 BRL 106,155.1000 BRL 105,834.9000 BRL
2022-09-16 103,749.2740 BRL 61.8775 BTC 103,700.3000 BRL 102,507.7000 BRL 104,746.0000 BRL 104,083.8000 BRL
2022-09-15 104,247.7438 BRL 72.4580 BTC 104,542.3000 BRL 102,426.6000 BRL 105,509.5000 BRL 103,574.2000 BRL
2022-09-14 104,840.9279 BRL 72.0161 BTC 104,477.0000 BRL 102,018.1000 BRL 106,935.3000 BRL 104,542.4000 BRL
2022-09-13 110,944.7573 BRL 90.1427 BTC 113,589.6000 BRL 106,725.4000 BRL 115,446.7000 BRL 107,335.0000 BRL
2022-09-12 114,591.7240 BRL 0.7357 BTC 112,576.3000 BRL 111,449.9000 BRL 115,620.1000 BRL 112,757.6000 BRL
2022-09-11 111,461.2920 BRL 19.1659 BTC 112,027.9000 BRL 110,626.3000 BRL 112,275.4000 BRL 110,634.4000 BRL
2022-09-10 110,494.1090 BRL 50.5145 BTC 110,473.9000 BRL 109,316.0000 BRL 112,787.3000 BRL 112,343.7000 BRL
2022-09-09 107,626.6634 BRL 60.4207 BTC 100,774.9000 BRL 100,677.4000 BRL 110,847.1000 BRL 109,976.3000 BRL
2022-09-08 100,673.3249 BRL 43.5528 BTC 101,148.6000 BRL 99,434.2000 BRL 101,711.2000 BRL 100,826.8000 BRL
2022-09-07 99,236.4071 BRL 40.2233 BTC 98,584.9000 BRL 97,723.7000 BRL 102,399.3000 BRL 102,029.4000 BRL
2022-09-06 102,193.6126 BRL 47.2620 BTC 102,482.8000 BRL 98,153.3000 BRL 104,365.0000 BRL 98,951.3000 BRL
2022-09-05 102,794.8603 BRL 35.4962 BTC 103,815.5000 BRL 101,906.0000 BRL 104,136.9000 BRL 102,222.1000 BRL
2022-09-04 102,862.5446 BRL 44.6826 BTC 102,855.3000 BRL 101,727.1000 BRL 103,637.7000 BRL 103,393.2000 BRL
2022-09-03 103,044.3965 BRL 36.9438 BTC 103,723.7000 BRL 102,097.6000 BRL 104,147.6000 BRL 102,790.2000 BRL
2022-09-02 104,753.1949 BRL 50.7306 BTC 105,510.6000 BRL 102,619.8000 BRL 106,219.4000 BRL 103,869.7000 BRL
2022-09-01 103,244.0523 BRL 30.8997 BTC 103,648.9000 BRL 101,539.7000 BRL 104,372.3000 BRL 102,378.5000 BRL
2022-08-31 103,751.6493 BRL 35.8457 BTC 101,407.8000 BRL 101,407.8000 BRL 105,311.5000 BRL 103,746.1000 BRL
2022-08-30 102,312.9042 BRL 28.3082 BTC 102,282.4000 BRL 99,797.2000 BRL 103,561.0000 BRL 100,106.7000 BRL
2022-08-29 101,325.8063 BRL 21.0567 BTC 100,037.4000 BRL 100,037.4000 BRL 103,880.1000 BRL 102,247.1000 BRL
2022-08-28 102,021.2318 BRL 8.2197 BTC 101,799.6000 BRL 101,132.5000 BRL 102,711.6000 BRL 102,245.9000 BRL
2022-08-27 102,401.3073 BRL 20.2451 BTC 102,882.2000 BRL 101,007.1000 BRL 103,812.0000 BRL 101,792.8000 BRL