Crypto exchange Kucoin

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