Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
380,571.4584 BRL |
0.0221 BTC |
376,000.0000 BRL |
371,475.1000 BRL |
394,193.3000 BRL |
376,531.3000 BRL |
| 2024-07-25 |
370,459.4702 BRL |
0.0570 BTC |
380,393.8000 BRL |
357,276.6000 BRL |
380,393.8000 BRL |
376,000.0000 BRL |
| 2024-07-24 |
374,805.9673 BRL |
0.0446 BTC |
370,000.0000 BRL |
366,621.9000 BRL |
381,833.6000 BRL |
375,123.1000 BRL |
| 2024-07-23 |
370,136.4845 BRL |
0.0549 BTC |
381,918.6000 BRL |
367,582.2000 BRL |
381,918.6000 BRL |
367,582.2000 BRL |
| 2024-07-22 |
373,429.8463 BRL |
0.0560 BTC |
380,000.0000 BRL |
362,529.4000 BRL |
383,069.0000 BRL |
381,514.8000 BRL |
| 2024-07-21 |
379,237.9620 BRL |
0.0371 BTC |
376,602.0000 BRL |
371,000.0000 BRL |
383,069.3000 BRL |
383,069.3000 BRL |
| 2024-07-20 |
372,667.5959 BRL |
0.0143 BTC |
375,923.3000 BRL |
366,490.5000 BRL |
379,593.3000 BRL |
374,639.0000 BRL |
| 2024-07-19 |
361,957.8754 BRL |
0.0125 BTC |
355,776.6000 BRL |
350,154.7000 BRL |
376,393.4000 BRL |
376,393.4000 BRL |
| 2024-07-18 |
352,139.6812 BRL |
0.0052 BTC |
352,527.2000 BRL |
344,290.2000 BRL |
360,993.6000 BRL |
355,994.7000 BRL |
| 2024-07-17 |
351,958.5777 BRL |
0.0249 BTC |
347,089.1000 BRL |
342,472.8000 BRL |
360,999.9000 BRL |
352,527.3000 BRL |
| 2024-07-16 |
353,457.0042 BRL |
0.0244 BTC |
359,140.9000 BRL |
340,016.8000 BRL |
360,889.8000 BRL |
350,612.4000 BRL |
| 2024-07-15 |
342,071.9090 BRL |
0.1283 BTC |
338,000.0000 BRL |
335,187.7000 BRL |
348,073.1000 BRL |
348,073.1000 BRL |
| 2024-07-14 |
324,845.0568 BRL |
0.0096 BTC |
318,535.1000 BRL |
318,535.1000 BRL |
331,000.0000 BRL |
331,000.0000 BRL |
| 2024-07-13 |
326,112.3251 BRL |
0.0262 BTC |
320,999.9000 BRL |
311,107.5000 BRL |
330,862.0000 BRL |
322,511.0000 BRL |
| 2024-07-12 |
315,254.9321 BRL |
0.0414 BTC |
313,000.2000 BRL |
310,100.2000 BRL |
320,817.9000 BRL |
319,849.8000 BRL |
| 2024-07-11 |
322,664.3089 BRL |
0.0659 BTC |
313,542.2000 BRL |
311,330.9000 BRL |
327,315.6000 BRL |
313,000.4000 BRL |
| 2024-07-10 |
321,384.8896 BRL |
0.1420 BTC |
321,779.2000 BRL |
310,142.7000 BRL |
328,956.3000 BRL |
321,960.1000 BRL |
| 2024-07-09 |
317,092.3213 BRL |
0.0332 BTC |
316,066.0000 BRL |
310,089.1000 BRL |
322,331.2000 BRL |
314,911.0000 BRL |
| 2024-07-08 |
308,852.7065 BRL |
0.0197 BTC |
308,000.0000 BRL |
303,937.9000 BRL |
320,179.2000 BRL |
311,412.5000 BRL |
| 2024-07-07 |
319,707.8049 BRL |
0.0562 BTC |
319,300.2000 BRL |
312,846.8000 BRL |
329,999.9000 BRL |
317,994.8000 BRL |
| 2024-07-06 |
322,603.9835 BRL |
0.0182 BTC |
311,765.3000 BRL |
311,765.0000 BRL |
330,088.4000 BRL |
319,316.2000 BRL |
| 2024-07-05 |
315,849.6346 BRL |
0.3002 BTC |
320,000.0000 BRL |
300,000.5000 BRL |
325,811.4000 BRL |
320,825.8000 BRL |
| 2024-07-04 |
328,322.7206 BRL |
0.2289 BTC |
348,067.2000 BRL |
314,814.2000 BRL |
348,067.2000 BRL |
328,607.9000 BRL |
| 2024-07-03 |
350,061.1571 BRL |
0.1167 BTC |
361,153.8000 BRL |
332,428.1000 BRL |
361,153.8000 BRL |
339,598.5000 BRL |
| 2024-07-02 |
363,330.2053 BRL |
0.1743 BTC |
352,374.9000 BRL |
349,681.3000 BRL |
365,408.1000 BRL |
362,974.8000 BRL |
| 2024-07-01 |
357,582.2044 BRL |
0.0591 BTC |
354,606.4000 BRL |
348,909.1000 BRL |
361,279.4000 BRL |
358,500.0000 BRL |
| 2024-06-30 |
344,373.5791 BRL |
0.0314 BTC |
330,007.2000 BRL |
329,874.4000 BRL |
349,000.0000 BRL |
349,000.0000 BRL |
| 2024-06-29 |
342,937.2753 BRL |
0.0955 BTC |
335,091.2000 BRL |
335,000.0000 BRL |
352,301.3000 BRL |
335,000.0000 BRL |
| 2024-06-28 |
347,147.8444 BRL |
0.0284 BTC |
343,410.0000 BRL |
336,000.0000 BRL |
349,860.2000 BRL |
336,000.0000 BRL |
| 2024-06-27 |
345,238.1015 BRL |
0.0215 BTC |
347,315.5000 BRL |
336,000.2000 BRL |
349,382.5000 BRL |
341,336.8000 BRL |
| 2024-06-26 |
344,906.2288 BRL |
0.0469 BTC |
337,153.5000 BRL |
336,000.3000 BRL |
349,608.1000 BRL |
336,000.5000 BRL |
| 2024-06-25 |
337,178.8430 BRL |
0.0083 BTC |
339,588.8000 BRL |
327,608.2000 BRL |
346,000.0000 BRL |
340,370.9000 BRL |
| 2024-06-24 |
337,796.1841 BRL |
0.2220 BTC |
357,724.2000 BRL |
329,000.0000 BRL |
357,724.2000 BRL |
331,209.0000 BRL |
| 2024-06-23 |
357,408.5369 BRL |
0.0260 BTC |
359,994.9000 BRL |
349,512.0000 BRL |
360,792.9000 BRL |
358,211.5000 BRL |
| 2024-06-22 |
349,332.3869 BRL |
0.0780 BTC |
354,846.5000 BRL |
343,821.8000 BRL |
354,846.5000 BRL |
354,631.9000 BRL |
| 2024-06-21 |
349,161.3097 BRL |
0.0671 BTC |
352,001.1000 BRL |
343,760.1000 BRL |
363,878.2000 BRL |
348,000.2000 BRL |
| 2024-06-20 |
356,606.2610 BRL |
0.0928 BTC |
364,493.4000 BRL |
351,001.1000 BRL |
364,999.6000 BRL |
351,001.1000 BRL |
| 2024-06-19 |
355,328.7955 BRL |
0.0308 BTC |
355,543.0000 BRL |
353,636.3000 BRL |
364,785.4000 BRL |
358,873.0000 BRL |
| 2024-06-18 |
356,849.3336 BRL |
0.0737 BTC |
360,101.2000 BRL |
350,000.2000 BRL |
367,999.7000 BRL |
353,631.0000 BRL |
| 2024-06-17 |
359,836.6819 BRL |
0.1298 BTC |
359,152.6000 BRL |
355,052.6000 BRL |
367,999.7000 BRL |
366,656.4000 BRL |
| 2024-06-16 |
362,839.1357 BRL |
0.0490 BTC |
369,767.6000 BRL |
357,635.8000 BRL |
370,000.0000 BRL |
359,456.7000 BRL |
| 2024-06-15 |
361,888.6308 BRL |
0.0230 BTC |
350,013.6000 BRL |
350,013.6000 BRL |
371,000.0000 BRL |
357,635.7000 BRL |
| 2024-06-14 |
349,856.8319 BRL |
0.2122 BTC |
372,419.1000 BRL |
337,565.1000 BRL |
372,799.4000 BRL |
351,717.6000 BRL |
| 2024-06-13 |
366,169.0213 BRL |
0.0659 BTC |
370,117.0000 BRL |
361,000.0000 BRL |
379,966.8000 BRL |
371,038.2000 BRL |
| 2024-06-12 |
387,039.4745 BRL |
0.0729 BTC |
370,998.4000 BRL |
362,712.9000 BRL |
393,805.8000 BRL |
365,000.2000 BRL |
| 2024-06-11 |
367,664.2472 BRL |
0.2082 BTC |
376,500.0000 BRL |
358,728.2000 BRL |
380,000.0000 BRL |
360,586.5000 BRL |
| 2024-06-10 |
373,395.8445 BRL |
0.0097 BTC |
382,942.9000 BRL |
368,001.3000 BRL |
383,077.1000 BRL |
375,000.1000 BRL |
| 2024-06-09 |
373,065.8843 BRL |
0.0709 BTC |
368,012.6000 BRL |
368,012.6000 BRL |
383,537.9000 BRL |
381,066.1000 BRL |
| 2024-06-08 |
377,431.9707 BRL |
0.0149 BTC |
386,285.3000 BRL |
367,000.7000 BRL |
386,285.3000 BRL |
371,965.2000 BRL |
| 2024-06-07 |
379,233.4470 BRL |
0.1089 BTC |
374,068.9000 BRL |
367,230.8000 BRL |
386,444.6000 BRL |
377,878.7000 BRL |