Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-25 |
110,791.8934 BRL |
12.0262 BTC |
109,413.1000 BRL |
109,114.1000 BRL |
111,611.4000 BRL |
110,894.4000 BRL |
| 2022-08-24 |
109,660.6493 BRL |
7.2868 BTC |
110,488.0000 BRL |
108,400.0000 BRL |
111,315.9000 BRL |
110,527.8000 BRL |
| 2022-08-23 |
110,063.2547 BRL |
35.7579 BTC |
110,335.3000 BRL |
108,400.0000 BRL |
111,603.2000 BRL |
110,197.3000 BRL |
| 2022-08-22 |
110,592.6147 BRL |
39.1744 BTC |
112,149.6000 BRL |
108,150.2000 BRL |
112,191.0000 BRL |
109,252.4000 BRL |
| 2022-08-21 |
111,152.6226 BRL |
19.1206 BTC |
110,111.9000 BRL |
109,912.0000 BRL |
112,417.6000 BRL |
111,556.8000 BRL |
| 2022-08-20 |
109,961.5633 BRL |
26.6998 BTC |
108,300.0000 BRL |
108,173.2000 BRL |
111,363.3000 BRL |
110,262.5000 BRL |
| 2022-08-19 |
113,164.1744 BRL |
44.3706 BTC |
120,601.6000 BRL |
88,566.0000 BRL |
120,684.3000 BRL |
109,497.5000 BRL |
| 2022-08-18 |
114,932.7372 BRL |
30.2883 BTC |
111,364.6000 BRL |
30,532.4000 BRL |
122,319.5000 BRL |
121,446.1000 BRL |
| 2022-08-17 |
116,846.4253 BRL |
2.5715 BTC |
119,640.9000 BRL |
110,000.0000 BRL |
120,724.9000 BRL |
113,201.8000 BRL |
| 2022-08-16 |
120,422.5003 BRL |
21.9433 BTC |
121,932.9000 BRL |
119,315.5000 BRL |
122,604.6000 BRL |
119,852.9000 BRL |
| 2022-08-15 |
124,230.5231 BRL |
48.7511 BTC |
124,782.9000 BRL |
120,995.4000 BRL |
126,368.7000 BRL |
121,907.6000 BRL |
| 2022-08-14 |
125,525.5402 BRL |
28.7408 BTC |
124,634.6000 BRL |
121,967.7000 BRL |
127,963.3000 BRL |
124,587.1000 BRL |
| 2022-08-13 |
125,160.2987 BRL |
66.1433 BTC |
123,393.4000 BRL |
122,645.5000 BRL |
126,833.3000 BRL |
124,890.6000 BRL |
| 2022-08-12 |
122,859.3347 BRL |
50.1411 BTC |
123,585.1000 BRL |
121,222.4000 BRL |
125,098.3000 BRL |
123,572.9000 BRL |
| 2022-08-11 |
124,740.7824 BRL |
59.9644 BTC |
122,218.3000 BRL |
122,027.1000 BRL |
126,611.1000 BRL |
124,066.3000 BRL |
| 2022-08-10 |
119,975.6295 BRL |
61.5496 BTC |
118,333.8000 BRL |
117,242.4000 BRL |
123,458.7000 BRL |
122,069.6000 BRL |
| 2022-08-09 |
121,770.0720 BRL |
29.7487 BTC |
122,305.3000 BRL |
118,347.1000 BRL |
122,778.9000 BRL |
118,780.6000 BRL |
| 2022-08-08 |
123,116.3228 BRL |
72.5816 BTC |
120,230.9000 BRL |
120,190.1000 BRL |
125,064.3000 BRL |
122,221.2000 BRL |
| 2022-08-07 |
119,518.5193 BRL |
41.5595 BTC |
119,153.5000 BRL |
118,694.6000 BRL |
120,764.4000 BRL |
120,544.6000 BRL |
| 2022-08-06 |
120,323.4975 BRL |
42.4288 BTC |
121,002.9000 BRL |
119,809.1000 BRL |
121,078.0000 BRL |
120,507.2000 BRL |
| 2022-08-05 |
120,385.6319 BRL |
37.4911 BTC |
118,433.6000 BRL |
118,383.0000 BRL |
122,791.9000 BRL |
120,315.4000 BRL |
| 2022-08-04 |
120,795.6246 BRL |
40.2638 BTC |
121,287.9000 BRL |
117,520.5000 BRL |
123,153.6000 BRL |
118,002.4000 BRL |
| 2022-08-03 |
122,432.4967 BRL |
33.2353 BTC |
121,603.4000 BRL |
120,041.4000 BRL |
124,735.8000 BRL |
123,826.9000 BRL |
| 2022-08-02 |
120,112.5378 BRL |
7.4522 BTC |
120,926.5000 BRL |
117,943.5000 BRL |
123,633.2000 BRL |
122,205.9000 BRL |
| 2022-08-01 |
120,805.4981 BRL |
28.6424 BTC |
121,407.3000 BRL |
118,931.1000 BRL |
122,517.0000 BRL |
119,210.0000 BRL |
| 2022-07-31 |
123,645.9093 BRL |
47.7488 BTC |
123,333.1000 BRL |
121,072.0000 BRL |
125,701.1000 BRL |
122,132.2000 BRL |
| 2022-07-30 |
125,175.0150 BRL |
41.9411 BTC |
123,575.4000 BRL |
122,551.0000 BRL |
128,131.9000 BRL |
123,228.2000 BRL |
| 2022-07-29 |
124,447.7849 BRL |
50.1636 BTC |
124,222.3000 BRL |
121,652.2000 BRL |
126,717.9000 BRL |
124,604.3000 BRL |
| 2022-07-28 |
123,770.9622 BRL |
18.8500 BTC |
120,869.1000 BRL |
118,726.5000 BRL |
125,659.0000 BRL |
124,223.2000 BRL |
| 2022-07-27 |
116,878.1666 BRL |
0.7148 BTC |
114,452.7000 BRL |
113,360.4000 BRL |
121,648.5000 BRL |
119,433.2000 BRL |
| 2022-07-26 |
113,399.6028 BRL |
0.6681 BTC |
115,027.4000 BRL |
111,969.7000 BRL |
115,027.4000 BRL |
112,689.6000 BRL |
| 2022-07-25 |
121,728.6782 BRL |
0.5513 BTC |
124,260.7000 BRL |
118,497.0000 BRL |
124,260.7000 BRL |
119,048.0000 BRL |
| 2022-07-24 |
124,818.1990 BRL |
13.2024 BTC |
124,111.9000 BRL |
122,970.2000 BRL |
125,893.6000 BRL |
125,190.9000 BRL |
| 2022-07-23 |
124,220.8042 BRL |
14.0645 BTC |
125,354.8000 BRL |
121,492.8000 BRL |
126,756.1000 BRL |
122,718.0000 BRL |
| 2022-07-22 |
127,592.3748 BRL |
11.6887 BTC |
128,000.4000 BRL |
124,602.1000 BRL |
129,739.7000 BRL |
125,360.9000 BRL |
| 2022-07-21 |
125,149.8018 BRL |
0.2836 BTC |
126,851.4000 BRL |
123,100.4000 BRL |
127,187.6000 BRL |
127,187.6000 BRL |
| 2022-07-20 |
128,981.2764 BRL |
0.4891 BTC |
126,412.4000 BRL |
125,263.2000 BRL |
131,885.8000 BRL |
129,500.8000 BRL |
| 2022-07-19 |
124,604.8430 BRL |
0.7627 BTC |
122,850.8000 BRL |
118,269.6000 BRL |
128,502.6000 BRL |
128,502.6000 BRL |
| 2022-07-18 |
118,945.2590 BRL |
3.8806 BTC |
113,052.8000 BRL |
113,052.8000 BRL |
122,116.3000 BRL |
120,150.1000 BRL |
| 2022-07-17 |
115,292.2866 BRL |
0.7477 BTC |
115,431.4000 BRL |
113,501.7000 BRL |
116,862.2000 BRL |
113,936.9000 BRL |
| 2022-07-16 |
114,088.1702 BRL |
1.2583 BTC |
112,828.2000 BRL |
111,577.8000 BRL |
116,686.4000 BRL |
115,127.9000 BRL |
| 2022-07-15 |
112,658.7264 BRL |
3.3783 BTC |
112,109.8000 BRL |
110,779.0000 BRL |
114,149.8000 BRL |
112,214.5000 BRL |
| 2022-07-14 |
107,814.9858 BRL |
3.0755 BTC |
110,200.0000 BRL |
107,077.8000 BRL |
112,778.7000 BRL |
112,778.7000 BRL |
| 2022-07-13 |
105,344.5053 BRL |
1.1164 BTC |
106,014.8000 BRL |
103,569.8000 BRL |
108,800.5000 BRL |
107,417.7000 BRL |
| 2022-07-12 |
107,897.3757 BRL |
1.7934 BTC |
107,727.1000 BRL |
105,980.8000 BRL |
108,686.3000 BRL |
108,200.7000 BRL |
| 2022-07-11 |
108,920.4254 BRL |
4.8492 BTC |
110,478.7000 BRL |
108,165.9000 BRL |
110,622.9000 BRL |
110,622.9000 BRL |
| 2022-07-10 |
110,134.3742 BRL |
0.4031 BTC |
113,939.6000 BRL |
109,735.3000 BRL |
113,939.6000 BRL |
110,218.4000 BRL |
| 2022-07-09 |
114,209.7946 BRL |
0.7129 BTC |
113,637.5000 BRL |
113,629.5000 BRL |
116,058.4000 BRL |
114,089.4000 BRL |
| 2022-07-08 |
116,234.1071 BRL |
9.0437 BTC |
116,544.4000 BRL |
112,826.5000 BRL |
120,430.7000 BRL |
116,131.7000 BRL |
| 2022-07-07 |
112,766.2436 BRL |
16.4516 BTC |
111,153.8000 BRL |
109,856.3000 BRL |
116,966.3000 BRL |
116,231.3000 BRL |