Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
328,254.0878 BRL |
0.1383 BTC |
337,003.5000 BRL |
317,182.8000 BRL |
345,651.5000 BRL |
324,288.4000 BRL |
| 2024-04-16 |
337,345.1562 BRL |
0.0481 BTC |
338,494.9000 BRL |
324,681.4000 BRL |
346,023.3000 BRL |
337,381.9000 BRL |
| 2024-04-15 |
344,427.9037 BRL |
0.3283 BTC |
350,787.5000 BRL |
327,684.0000 BRL |
355,495.8000 BRL |
332,300.0000 BRL |
| 2024-04-14 |
342,131.1792 BRL |
0.1647 BTC |
338,115.5000 BRL |
327,102.6000 BRL |
352,119.3000 BRL |
335,187.0000 BRL |
| 2024-04-13 |
343,831.2648 BRL |
0.2450 BTC |
350,740.6000 BRL |
305,649.2000 BRL |
367,030.1000 BRL |
341,419.4000 BRL |
| 2024-04-12 |
351,469.4363 BRL |
0.3695 BTC |
355,417.0000 BRL |
340,218.8000 BRL |
370,973.5000 BRL |
350,740.6000 BRL |
| 2024-04-11 |
356,732.9721 BRL |
0.0091 BTC |
357,755.2000 BRL |
353,078.9000 BRL |
363,044.5000 BRL |
357,755.2000 BRL |
| 2024-04-10 |
351,970.5445 BRL |
0.0853 BTC |
349,571.6000 BRL |
341,387.8000 BRL |
358,422.6000 BRL |
353,078.8000 BRL |
| 2024-04-09 |
352,494.8588 BRL |
0.1415 BTC |
364,279.3000 BRL |
346,064.2000 BRL |
364,279.3000 BRL |
349,571.5000 BRL |
| 2024-04-08 |
361,950.0890 BRL |
0.0220 BTC |
354,213.1000 BRL |
353,055.8000 BRL |
370,453.3000 BRL |
364,279.3000 BRL |
| 2024-04-07 |
356,265.8830 BRL |
0.0189 BTC |
355,370.6000 BRL |
353,055.7000 BRL |
361,158.0000 BRL |
355,370.6000 BRL |
| 2024-04-06 |
350,173.4899 BRL |
0.0263 BTC |
346,310.6000 BRL |
343,795.7000 BRL |
356,000.0000 BRL |
354,213.1000 BRL |
| 2024-04-05 |
341,645.4039 BRL |
0.0442 BTC |
349,583.1000 BRL |
334,557.7000 BRL |
352,966.8000 BRL |
347,268.1000 BRL |
| 2024-04-04 |
335,221.4274 BRL |
0.1371 BTC |
336,850.6000 BRL |
323,123.6000 BRL |
352,966.8000 BRL |
346,110.6000 BRL |
| 2024-04-03 |
336,184.6605 BRL |
0.0577 BTC |
336,850.0000 BRL |
331,063.1000 BRL |
341,480.6000 BRL |
336,850.6000 BRL |
| 2024-04-02 |
339,887.1929 BRL |
0.1844 BTC |
355,000.0000 BRL |
329,905.6000 BRL |
355,000.0000 BRL |
335,693.1000 BRL |
| 2024-04-01 |
356,008.2319 BRL |
0.1944 BTC |
358,759.8000 BRL |
339,865.5000 BRL |
369,385.6000 BRL |
354,213.1000 BRL |
| 2024-03-31 |
357,174.8103 BRL |
0.0378 BTC |
354,189.8000 BRL |
354,189.8000 BRL |
359,902.2000 BRL |
359,902.2000 BRL |
| 2024-03-30 |
354,223.2397 BRL |
0.0726 BTC |
353,047.3000 BRL |
351,205.1000 BRL |
360,929.9000 BRL |
353,047.4000 BRL |
| 2024-03-29 |
351,664.6450 BRL |
0.1742 BTC |
357,617.3000 BRL |
341,968.3000 BRL |
360,341.6000 BRL |
355,332.2000 BRL |
| 2024-03-28 |
348,458.3974 BRL |
0.1452 BTC |
343,907.3000 BRL |
310,000.0000 BRL |
358,759.8000 BRL |
355,332.3000 BRL |
| 2024-03-27 |
348,519.4673 BRL |
0.1570 BTC |
351,183.0000 BRL |
326,000.1000 BRL |
359,638.9000 BRL |
347,334.8000 BRL |
| 2024-03-26 |
351,305.9406 BRL |
0.2790 BTC |
350,892.2000 BRL |
348,550.5000 BRL |
361,777.1000 BRL |
349,980.4000 BRL |
| 2024-03-25 |
342,298.3040 BRL |
0.7038 BTC |
338,441.4000 BRL |
333,914.5000 BRL |
361,776.9000 BRL |
350,892.2000 BRL |
| 2024-03-24 |
330,050.8685 BRL |
0.0770 BTC |
323,200.0000 BRL |
322,134.5000 BRL |
339,573.2000 BRL |
339,573.2000 BRL |
| 2024-03-23 |
328,149.0886 BRL |
0.0472 BTC |
322,133.2000 BRL |
318,854.4000 BRL |
332,799.2000 BRL |
328,532.4000 BRL |
| 2024-03-22 |
323,531.7121 BRL |
0.4056 BTC |
329,592.6000 BRL |
313,231.5000 BRL |
334,091.8000 BRL |
321,066.6000 BRL |
| 2024-03-21 |
330,380.8266 BRL |
0.0448 BTC |
343,000.0000 BRL |
325,093.4000 BRL |
346,125.3000 BRL |
328,000.0000 BRL |
| 2024-03-20 |
331,202.9323 BRL |
0.6214 BTC |
329,011.2000 BRL |
311,700.0000 BRL |
347,253.8000 BRL |
342,325.0000 BRL |
| 2024-03-19 |
327,090.0813 BRL |
0.2636 BTC |
342,883.8000 BRL |
318,909.9000 BRL |
346,985.1000 BRL |
332,905.5000 BRL |
| 2024-03-18 |
341,239.4505 BRL |
0.0606 BTC |
343,311.0000 BRL |
330,013.2000 BRL |
348,458.4000 BRL |
330,013.2000 BRL |
| 2024-03-17 |
337,980.0613 BRL |
0.0910 BTC |
330,164.8000 BRL |
328,000.0000 BRL |
349,681.9000 BRL |
347,253.5000 BRL |
| 2024-03-16 |
344,137.9379 BRL |
0.0745 BTC |
355,752.5000 BRL |
335,250.0000 BRL |
356,966.6000 BRL |
335,250.0000 BRL |
| 2024-03-15 |
348,445.0062 BRL |
0.6312 BTC |
363,037.1000 BRL |
327,336.0000 BRL |
365,465.3000 BRL |
350,896.1000 BRL |
| 2024-03-14 |
354,451.2209 BRL |
0.2007 BTC |
369,107.6000 BRL |
340,000.5000 BRL |
372,749.8000 BRL |
356,966.6000 BRL |
| 2024-03-13 |
367,109.6586 BRL |
0.0930 BTC |
355,010.9000 BRL |
355,008.1000 BRL |
374,183.1000 BRL |
367,893.5000 BRL |
| 2024-03-12 |
355,601.0286 BRL |
0.2182 BTC |
364,740.3000 BRL |
347,089.6000 BRL |
369,298.4000 BRL |
355,335.3000 BRL |
| 2024-03-11 |
362,633.8767 BRL |
0.0439 BTC |
355,870.6000 BRL |
340,472.1000 BRL |
374,332.5000 BRL |
354,420.8000 BRL |
| 2024-03-10 |
350,909.7935 BRL |
0.0555 BTC |
340,727.2000 BRL |
340,472.1000 BRL |
359,992.1000 BRL |
349,050.8000 BRL |
| 2024-03-09 |
349,070.7009 BRL |
0.1113 BTC |
344,879.7000 BRL |
340,000.0000 BRL |
351,895.2000 BRL |
343,641.4000 BRL |
| 2024-03-08 |
342,266.3304 BRL |
0.3339 BTC |
337,119.7000 BRL |
327,700.1000 BRL |
351,895.3000 BRL |
341,295.3000 BRL |
| 2024-03-07 |
331,705.6562 BRL |
0.0765 BTC |
330,000.0000 BRL |
321,158.3000 BRL |
340,000.0000 BRL |
333,570.6000 BRL |
| 2024-03-06 |
333,783.2024 BRL |
0.1867 BTC |
321,939.9000 BRL |
320,321.1000 BRL |
351,327.5000 BRL |
341,867.4000 BRL |
| 2024-03-05 |
334,602.2328 BRL |
0.3145 BTC |
351,828.0000 BRL |
293,366.1000 BRL |
351,895.3000 BRL |
329,824.7000 BRL |
| 2024-03-04 |
329,879.3239 BRL |
0.6623 BTC |
318,000.0000 BRL |
315,000.0000 BRL |
344,588.4000 BRL |
334,679.7000 BRL |
| 2024-03-03 |
311,165.4060 BRL |
0.0514 BTC |
309,214.6000 BRL |
307,292.5000 BRL |
319,000.0000 BRL |
316,646.6000 BRL |
| 2024-03-02 |
311,413.0726 BRL |
0.1237 BTC |
313,417.1000 BRL |
307,675.5000 BRL |
318,999.9000 BRL |
318,999.9000 BRL |
| 2024-03-01 |
311,477.2693 BRL |
0.0808 BTC |
307,962.1000 BRL |
307,900.0000 BRL |
316,236.1000 BRL |
311,622.6000 BRL |
| 2024-02-29 |
316,824.9463 BRL |
0.4344 BTC |
310,721.3000 BRL |
303,441.8000 BRL |
323,520.7000 BRL |
308,378.9000 BRL |
| 2024-02-28 |
303,651.6526 BRL |
1.7633 BTC |
282,369.0000 BRL |
282,369.0000 BRL |
323,395.4000 BRL |
303,680.7000 BRL |