Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
383,558.8371 BRL |
0.1001 BTC |
368,207.9000 BRL |
367,527.2000 BRL |
398,042.8000 BRL |
375,136.6000 BRL |
| 2024-06-05 |
376,606.5423 BRL |
0.1297 BTC |
376,947.6000 BRL |
367,000.0000 BRL |
379,778.2000 BRL |
379,778.2000 BRL |
| 2024-06-04 |
370,064.1990 BRL |
0.0386 BTC |
365,270.5000 BRL |
354,244.3000 BRL |
376,947.8000 BRL |
376,947.8000 BRL |
| 2024-06-03 |
366,118.4589 BRL |
0.0233 BTC |
366,946.1000 BRL |
354,004.4000 BRL |
371,380.0000 BRL |
359,519.6000 BRL |
| 2024-06-02 |
359,760.4474 BRL |
0.0036 BTC |
366,947.9000 BRL |
354,000.3000 BRL |
366,947.9000 BRL |
362,056.7000 BRL |
| 2024-06-01 |
363,512.3219 BRL |
0.0453 BTC |
357,692.9000 BRL |
354,000.4000 BRL |
367,998.9000 BRL |
366,548.1000 BRL |
| 2024-05-31 |
363,546.6973 BRL |
0.0300 BTC |
368,535.6000 BRL |
350,489.9000 BRL |
368,535.7000 BRL |
367,887.9000 BRL |
| 2024-05-30 |
365,033.9315 BRL |
0.0462 BTC |
358,329.1000 BRL |
350,000.6000 BRL |
371,380.0000 BRL |
370,025.7000 BRL |
| 2024-05-29 |
358,229.4665 BRL |
0.1625 BTC |
353,591.7000 BRL |
348,059.1000 BRL |
366,993.9000 BRL |
366,993.9000 BRL |
| 2024-05-28 |
357,837.6519 BRL |
0.3645 BTC |
359,012.5000 BRL |
345,250.3000 BRL |
364,186.4000 BRL |
351,250.3000 BRL |
| 2024-05-27 |
362,448.5355 BRL |
0.0343 BTC |
367,640.8000 BRL |
355,000.4000 BRL |
368,943.2000 BRL |
364,200.0000 BRL |
| 2024-05-26 |
358,244.0856 BRL |
0.0281 BTC |
358,496.7000 BRL |
353,000.8000 BRL |
369,547.4000 BRL |
358,142.4000 BRL |
| 2024-05-25 |
361,083.9133 BRL |
0.0808 BTC |
354,787.1000 BRL |
353,012.2000 BRL |
368,906.7000 BRL |
357,859.6000 BRL |
| 2024-05-24 |
350,401.8388 BRL |
0.2209 BTC |
341,948.6000 BRL |
337,208.2000 BRL |
362,156.6000 BRL |
359,131.4000 BRL |
| 2024-05-23 |
354,879.6044 BRL |
0.1900 BTC |
361,050.1000 BRL |
340,004.7000 BRL |
365,999.4000 BRL |
352,075.1000 BRL |
| 2024-05-22 |
360,696.3626 BRL |
0.0335 BTC |
366,299.9000 BRL |
350,350.5000 BRL |
366,899.8000 BRL |
358,907.3000 BRL |
| 2024-05-21 |
362,736.0306 BRL |
0.0521 BTC |
355,652.7000 BRL |
350,000.4000 BRL |
368,900.0000 BRL |
366,299.9000 BRL |
| 2024-05-20 |
350,558.6774 BRL |
0.0545 BTC |
336,520.4000 BRL |
336,000.0000 BRL |
363,234.5000 BRL |
348,000.0000 BRL |
| 2024-05-19 |
334,236.7862 BRL |
0.0795 BTC |
346,942.3000 BRL |
327,707.3000 BRL |
352,093.2000 BRL |
341,655.2000 BRL |
| 2024-05-18 |
347,228.4769 BRL |
0.0691 BTC |
347,052.6000 BRL |
342,017.1000 BRL |
352,093.6000 BRL |
342,017.1000 BRL |
| 2024-05-17 |
342,779.1780 BRL |
0.0368 BTC |
331,989.6000 BRL |
331,989.6000 BRL |
352,087.7000 BRL |
345,570.8000 BRL |
| 2024-05-16 |
336,207.4458 BRL |
0.0192 BTC |
342,675.0000 BRL |
324,656.2000 BRL |
351,148.0000 BRL |
336,934.2000 BRL |
| 2024-05-15 |
329,289.9335 BRL |
0.0821 BTC |
318,107.2000 BRL |
316,010.9000 BRL |
351,999.2000 BRL |
338,537.3000 BRL |
| 2024-05-14 |
320,557.6417 BRL |
0.0202 BTC |
326,564.4000 BRL |
315,001.6000 BRL |
328,520.5000 BRL |
316,000.1000 BRL |
| 2024-05-13 |
327,734.0333 BRL |
0.0732 BTC |
321,763.1000 BRL |
315,001.6000 BRL |
333,833.2000 BRL |
316,788.2000 BRL |
| 2024-05-12 |
315,780.2306 BRL |
0.0043 BTC |
314,626.8000 BRL |
309,638.9000 BRL |
328,272.7000 BRL |
318,262.4000 BRL |
| 2024-05-11 |
316,897.4763 BRL |
0.0324 BTC |
318,619.0000 BRL |
307,898.9000 BRL |
325,226.4000 BRL |
309,137.2000 BRL |
| 2024-05-10 |
328,167.0409 BRL |
0.1246 BTC |
325,997.6000 BRL |
306,555.5000 BRL |
336,193.1000 BRL |
306,555.6000 BRL |
| 2024-05-09 |
331,482.2888 BRL |
0.3289 BTC |
315,528.3000 BRL |
308,890.4000 BRL |
334,235.2000 BRL |
321,488.2000 BRL |
| 2024-05-08 |
326,767.7589 BRL |
0.0579 BTC |
316,640.9000 BRL |
314,000.1000 BRL |
328,851.5000 BRL |
314,000.1000 BRL |
| 2024-05-07 |
322,762.5567 BRL |
0.0561 BTC |
330,650.5000 BRL |
318,000.2000 BRL |
335,221.0000 BRL |
318,000.2000 BRL |
| 2024-05-06 |
329,271.7561 BRL |
0.0471 BTC |
326,302.6000 BRL |
312,267.5000 BRL |
336,500.0000 BRL |
325,999.9000 BRL |
| 2024-05-05 |
327,328.0162 BRL |
0.1136 BTC |
327,465.8000 BRL |
315,000.3000 BRL |
333,000.0000 BRL |
333,000.0000 BRL |
| 2024-05-04 |
326,805.2329 BRL |
0.3273 BTC |
322,751.7000 BRL |
314,709.3000 BRL |
334,861.9000 BRL |
327,465.7000 BRL |
| 2024-05-03 |
311,834.7308 BRL |
0.0226 BTC |
307,137.3000 BRL |
303,512.0000 BRL |
319,575.4000 BRL |
319,575.4000 BRL |
| 2024-05-02 |
301,569.2690 BRL |
0.3404 BTC |
305,856.9000 BRL |
293,642.6000 BRL |
314,301.5000 BRL |
314,301.5000 BRL |
| 2024-05-01 |
302,586.4693 BRL |
0.2152 BTC |
323,599.0000 BRL |
294,433.8000 BRL |
323,604.5000 BRL |
303,856.9000 BRL |
| 2024-04-30 |
322,276.3948 BRL |
0.0941 BTC |
327,989.8000 BRL |
308,666.3000 BRL |
331,994.1000 BRL |
314,745.1000 BRL |
| 2024-04-29 |
324,277.8539 BRL |
0.1047 BTC |
324,741.2000 BRL |
318,666.0000 BRL |
331,987.7000 BRL |
322,593.9000 BRL |
| 2024-04-28 |
330,437.9422 BRL |
0.0051 BTC |
329,852.9000 BRL |
322,463.3000 BRL |
336,741.8000 BRL |
331,989.4000 BRL |
| 2024-04-27 |
328,434.8189 BRL |
0.0457 BTC |
327,089.4000 BRL |
322,399.4000 BRL |
336,996.1000 BRL |
329,852.9000 BRL |
| 2024-04-26 |
327,770.6240 BRL |
0.0480 BTC |
336,530.5000 BRL |
322,400.4000 BRL |
344,958.1000 BRL |
322,400.4000 BRL |
| 2024-04-25 |
331,336.7720 BRL |
0.0361 BTC |
327,178.0000 BRL |
324,394.4000 BRL |
344,996.4000 BRL |
333,927.2000 BRL |
| 2024-04-24 |
338,789.6886 BRL |
0.3305 BTC |
342,093.7000 BRL |
318,666.8000 BRL |
345,998.0000 BRL |
323,995.2000 BRL |
| 2024-04-23 |
342,545.4024 BRL |
0.1251 BTC |
350,173.0000 BRL |
339,000.2000 BRL |
356,415.2000 BRL |
340,098.1000 BRL |
| 2024-04-22 |
348,172.2900 BRL |
0.1181 BTC |
343,895.3000 BRL |
339,050.4000 BRL |
355,345.1000 BRL |
346,068.1000 BRL |
| 2024-04-21 |
342,761.6648 BRL |
0.0317 BTC |
340,364.4000 BRL |
335,002.6000 BRL |
344,266.4000 BRL |
337,013.1000 BRL |
| 2024-04-20 |
338,494.6558 BRL |
0.0493 BTC |
343,996.1000 BRL |
332,136.8000 BRL |
346,999.9000 BRL |
339,010.4000 BRL |
| 2024-04-19 |
337,360.8011 BRL |
0.1698 BTC |
341,130.6000 BRL |
314,804.4000 BRL |
349,998.6000 BRL |
336,000.1000 BRL |
| 2024-04-18 |
332,147.2920 BRL |
0.0383 BTC |
331,505.7000 BRL |
318,458.8000 BRL |
344,999.9000 BRL |
333,614.4000 BRL |