Market BTC / BRL
Identifier on Kucoin: BTC-BRL
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-11-02 |
412,492.1577 BRL |
0.0259 BTC |
398,994.5000 BRL |
398,994.5000 BRL |
425,404.3000 BRL |
399,097.4000 BRL |
2024-11-01 |
409,682.4865 BRL |
0.0737 BTC |
409,897.6000 BRL |
395,300.2000 BRL |
421,650.1000 BRL |
409,251.9000 BRL |
2024-10-31 |
408,431.9244 BRL |
0.0280 BTC |
423,880.2000 BRL |
406,186.2000 BRL |
423,880.2000 BRL |
415,398.3000 BRL |
2024-10-30 |
408,013.8802 BRL |
0.0041 BTC |
405,154.7000 BRL |
403,604.0000 BRL |
419,616.1000 BRL |
419,036.7000 BRL |
2024-10-29 |
403,027.0940 BRL |
0.0915 BTC |
398,158.8000 BRL |
388,140.9000 BRL |
430,000.0000 BRL |
406,636.8000 BRL |
2024-10-28 |
393,174.1071 BRL |
0.0686 BTC |
395,317.3000 BRL |
386,000.0000 BRL |
403,548.2000 BRL |
403,548.2000 BRL |
2024-10-27 |
390,446.5129 BRL |
0.0850 BTC |
386,558.8000 BRL |
386,000.0000 BRL |
402,699.8000 BRL |
402,699.7000 BRL |
2024-10-26 |
386,959.8722 BRL |
0.0660 BTC |
382,378.0000 BRL |
382,000.0000 BRL |
398,306.6000 BRL |
389,540.6000 BRL |
2024-10-25 |
394,015.0417 BRL |
0.1659 BTC |
392,976.1000 BRL |
378,700.0000 BRL |
402,626.7000 BRL |
382,870.1000 BRL |
2024-10-24 |
382,066.2131 BRL |
0.0154 BTC |
372,720.8000 BRL |
372,720.8000 BRL |
386,381.6000 BRL |
378,658.4000 BRL |
2024-10-23 |
372,282.3629 BRL |
0.1378 BTC |
389,842.3000 BRL |
364,941.9000 BRL |
392,637.9000 BRL |
372,161.0000 BRL |
2024-10-22 |
386,971.4625 BRL |
0.0343 BTC |
385,413.9000 BRL |
382,650.0000 BRL |
392,637.9000 BRL |
384,958.1000 BRL |
2024-10-21 |
388,429.0029 BRL |
0.2873 BTC |
398,472.4000 BRL |
367,863.1000 BRL |
402,442.5000 BRL |
388,712.8000 BRL |
2024-10-20 |
393,772.8044 BRL |
0.0489 BTC |
389,061.4000 BRL |
386,590.1000 BRL |
398,472.8000 BRL |
398,472.8000 BRL |
2024-10-19 |
387,099.8845 BRL |
0.0055 BTC |
385,001.3000 BRL |
385,000.7000 BRL |
394,882.0000 BRL |
386,587.9000 BRL |
2024-10-18 |
389,304.1538 BRL |
0.0292 BTC |
389,602.3000 BRL |
384,006.2000 BRL |
394,639.7000 BRL |
388,640.6000 BRL |
2024-10-17 |
379,143.2815 BRL |
0.1280 BTC |
386,500.0000 BRL |
368,422.8000 BRL |
389,999.9000 BRL |
384,244.4000 BRL |
2024-10-16 |
380,983.1475 BRL |
0.1150 BTC |
382,000.0000 BRL |
370,003.3000 BRL |
389,717.1000 BRL |
383,500.0000 BRL |
2024-10-15 |
371,747.5134 BRL |
0.0961 BTC |
373,990.0000 BRL |
360,000.0000 BRL |
383,000.0000 BRL |
378,345.2000 BRL |
2024-10-14 |
356,845.8902 BRL |
0.1018 BTC |
346,000.0000 BRL |
346,000.0000 BRL |
373,999.9000 BRL |
368,000.0000 BRL |
2024-10-13 |
356,766.4222 BRL |
0.0396 BTC |
347,344.9000 BRL |
343,694.2000 BRL |
360,499.9000 BRL |
360,499.9000 BRL |
2024-10-12 |
348,199.8651 BRL |
0.0239 BTC |
351,445.6000 BRL |
342,693.8000 BRL |
359,638.8000 BRL |
353,692.8000 BRL |
2024-10-11 |
346,540.2375 BRL |
0.0681 BTC |
348,647.1000 BRL |
332,895.2000 BRL |
360,500.0000 BRL |
353,910.3000 BRL |
2024-10-10 |
338,670.5194 BRL |
0.1416 BTC |
342,798.1000 BRL |
324,950.5000 BRL |
353,220.8000 BRL |
337,703.2000 BRL |
2024-10-09 |
350,070.8009 BRL |
0.0802 BTC |
354,499.6000 BRL |
337,500.0000 BRL |
354,499.6000 BRL |
353,220.9000 BRL |
2024-10-08 |
350,266.0099 BRL |
0.0428 BTC |
341,948.2000 BRL |
335,367.4000 BRL |
354,499.9000 BRL |
343,208.8000 BRL |
2024-10-07 |
347,785.5757 BRL |
0.0201 BTC |
350,041.5000 BRL |
344,984.2000 BRL |
362,226.4000 BRL |
347,000.0000 BRL |
2024-10-06 |
346,265.7585 BRL |
0.0031 BTC |
348,809.4000 BRL |
340,500.0000 BRL |
352,571.6000 BRL |
352,570.2000 BRL |
2024-10-05 |
348,031.0894 BRL |
0.0222 BTC |
342,975.7000 BRL |
336,500.0000 BRL |
350,054.5000 BRL |
349,683.6000 BRL |
2024-10-04 |
331,651.3367 BRL |
0.1144 BTC |
332,624.7000 BRL |
326,165.4000 BRL |
345,389.2000 BRL |
333,995.4000 BRL |
2024-10-03 |
328,109.8708 BRL |
0.0347 BTC |
336,715.0000 BRL |
324,950.1000 BRL |
344,091.9000 BRL |
333,147.6000 BRL |
2024-10-02 |
338,243.7788 BRL |
0.2481 BTC |
337,945.7000 BRL |
332,872.0000 BRL |
346,763.1000 BRL |
346,763.1000 BRL |
2024-10-01 |
349,592.7825 BRL |
0.5818 BTC |
354,856.9000 BRL |
332,102.5000 BRL |
355,351.4000 BRL |
332,102.5000 BRL |
2024-09-30 |
355,212.9554 BRL |
0.0397 BTC |
371,000.0000 BRL |
340,000.0000 BRL |
371,000.0000 BRL |
353,193.5000 BRL |
2024-09-29 |
361,927.4318 BRL |
0.3256 BTC |
359,998.9000 BRL |
351,013.4000 BRL |
372,534.5000 BRL |
365,398.2000 BRL |
2024-09-28 |
359,386.2087 BRL |
0.0444 BTC |
355,355.1000 BRL |
355,000.2000 BRL |
364,995.8000 BRL |
357,601.3000 BRL |
2024-09-27 |
361,337.6276 BRL |
0.0401 BTC |
358,552.1000 BRL |
346,610.3000 BRL |
371,800.9000 BRL |
365,000.0000 BRL |
2024-09-26 |
355,976.6312 BRL |
0.0621 BTC |
345,236.8000 BRL |
335,695.5000 BRL |
362,000.0000 BRL |
361,082.1000 BRL |
2024-09-25 |
344,495.8579 BRL |
0.0638 BTC |
348,825.2000 BRL |
338,707.1000 BRL |
356,999.4000 BRL |
356,500.0000 BRL |
2024-09-24 |
352,497.4112 BRL |
0.0453 BTC |
356,900.0000 BRL |
344,074.6000 BRL |
356,998.4000 BRL |
350,363.9000 BRL |
2024-09-23 |
350,811.9813 BRL |
0.0400 BTC |
346,000.2000 BRL |
343,146.0000 BRL |
356,999.8000 BRL |
345,001.6000 BRL |
2024-09-22 |
347,284.1721 BRL |
0.0017 BTC |
352,491.3000 BRL |
338,000.0000 BRL |
355,000.0000 BRL |
354,000.0000 BRL |
2024-09-21 |
348,555.4953 BRL |
0.0255 BTC |
348,547.9000 BRL |
336,672.9000 BRL |
355,970.6000 BRL |
350,000.1000 BRL |
2024-09-20 |
343,781.2493 BRL |
0.0141 BTC |
350,715.1000 BRL |
332,477.7000 BRL |
350,715.1000 BRL |
346,349.8000 BRL |
2024-09-19 |
345,794.0863 BRL |
0.1253 BTC |
341,929.7000 BRL |
332,151.5000 BRL |
355,522.6000 BRL |
355,000.0000 BRL |
2024-09-18 |
334,166.4601 BRL |
0.0400 BTC |
332,702.7000 BRL |
326,428.2000 BRL |
337,549.9000 BRL |
337,000.0000 BRL |
2024-09-17 |
331,082.6942 BRL |
0.0231 BTC |
323,702.6000 BRL |
319,639.1000 BRL |
343,321.9000 BRL |
333,452.9000 BRL |
2024-09-16 |
327,556.5522 BRL |
0.0241 BTC |
330,724.7000 BRL |
320,000.0000 BRL |
332,368.2000 BRL |
320,000.0000 BRL |
2024-09-15 |
338,056.9324 BRL |
0.1414 BTC |
338,255.3000 BRL |
330,000.0000 BRL |
343,200.0000 BRL |
339,717.3000 BRL |
2024-09-14 |
342,751.9141 BRL |
0.0047 BTC |
343,400.0000 BRL |
330,000.0000 BRL |
343,400.0000 BRL |
330,000.0000 BRL |