Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
274,613.1848 BRL |
0.2181 BTC |
273,783.2000 BRL |
272,066.1000 BRL |
288,124.7000 BRL |
282,200.3000 BRL |
| 2024-02-26 |
260,624.7860 BRL |
0.6017 BTC |
260,130.0000 BRL |
255,115.6000 BRL |
276,254.3000 BRL |
276,254.3000 BRL |
| 2024-02-25 |
259,165.8788 BRL |
0.0599 BTC |
262,254.6000 BRL |
257,846.3000 BRL |
262,254.6000 BRL |
261,385.0000 BRL |
| 2024-02-24 |
256,271.0297 BRL |
0.0101 BTC |
262,681.2000 BRL |
255,000.0000 BRL |
262,681.2000 BRL |
262,442.8000 BRL |
| 2024-02-23 |
257,261.8417 BRL |
0.5005 BTC |
258,990.3000 BRL |
254,226.2000 BRL |
263,547.2000 BRL |
262,896.0000 BRL |
| 2024-02-22 |
257,485.8026 BRL |
0.0210 BTC |
264,687.3000 BRL |
254,485.0000 BRL |
264,687.3000 BRL |
255,484.1000 BRL |
| 2024-02-21 |
256,417.0094 BRL |
0.0717 BTC |
261,143.4000 BRL |
252,523.1000 BRL |
264,084.7000 BRL |
253,683.1000 BRL |
| 2024-02-20 |
256,950.3470 BRL |
0.1454 BTC |
262,000.0000 BRL |
253,872.2000 BRL |
265,000.0000 BRL |
264,352.2000 BRL |
| 2024-02-19 |
261,991.0454 BRL |
0.3117 BTC |
264,999.8000 BRL |
258,711.4000 BRL |
265,000.0000 BRL |
262,000.0000 BRL |
| 2024-02-18 |
261,536.2394 BRL |
0.0841 BTC |
261,473.0000 BRL |
257,400.0000 BRL |
264,253.8000 BRL |
263,226.2000 BRL |
| 2024-02-17 |
257,424.6032 BRL |
0.1496 BTC |
262,189.3000 BRL |
253,865.7000 BRL |
265,425.7000 BRL |
256,065.8000 BRL |
| 2024-02-16 |
264,261.3840 BRL |
0.1923 BTC |
264,000.0000 BRL |
258,523.2000 BRL |
269,987.3000 BRL |
265,421.8000 BRL |
| 2024-02-15 |
265,532.9348 BRL |
0.2614 BTC |
265,995.7000 BRL |
259,084.7000 BRL |
271,141.8000 BRL |
259,084.8000 BRL |
| 2024-02-14 |
258,013.2421 BRL |
0.0614 BTC |
249,248.4000 BRL |
245,626.3000 BRL |
266,572.7000 BRL |
256,229.9000 BRL |
| 2024-02-13 |
249,504.9141 BRL |
0.1913 BTC |
251,500.0000 BRL |
241,700.0000 BRL |
256,000.0000 BRL |
245,541.0000 BRL |
| 2024-02-12 |
248,754.5035 BRL |
0.0724 BTC |
244,030.2000 BRL |
238,699.6000 BRL |
252,999.9000 BRL |
252,000.0000 BRL |
| 2024-02-11 |
242,936.0392 BRL |
0.0022 BTC |
240,223.2000 BRL |
240,223.2000 BRL |
244,987.1000 BRL |
244,810.5000 BRL |
| 2024-02-10 |
238,273.1914 BRL |
0.0887 BTC |
234,771.6000 BRL |
234,771.6000 BRL |
241,999.6000 BRL |
239,280.6000 BRL |
| 2024-02-09 |
236,552.1552 BRL |
0.1970 BTC |
229,676.1000 BRL |
229,676.1000 BRL |
242,621.3000 BRL |
238,199.4000 BRL |
| 2024-02-08 |
225,401.6608 BRL |
0.0196 BTC |
224,495.2000 BRL |
221,650.0000 BRL |
230,136.1000 BRL |
227,002.4000 BRL |
| 2024-02-07 |
215,514.0791 BRL |
1.1114 BTC |
215,196.0000 BRL |
214,050.9000 BRL |
223,206.0000 BRL |
223,204.4000 BRL |
| 2024-02-06 |
214,876.8894 BRL |
0.0646 BTC |
212,696.3000 BRL |
212,600.6000 BRL |
219,863.5000 BRL |
215,205.9000 BRL |
| 2024-02-05 |
215,181.6646 BRL |
0.0941 BTC |
213,400.0000 BRL |
213,400.0000 BRL |
219,999.9000 BRL |
219,957.1000 BRL |
| 2024-02-04 |
214,864.6882 BRL |
0.2664 BTC |
215,000.0000 BRL |
213,460.1000 BRL |
217,999.9000 BRL |
213,500.0000 BRL |
| 2024-02-03 |
215,043.4445 BRL |
0.3156 BTC |
217,000.0000 BRL |
215,000.0000 BRL |
217,539.0000 BRL |
216,055.1000 BRL |
| 2024-02-02 |
214,235.9432 BRL |
0.0364 BTC |
214,777.6000 BRL |
212,765.4000 BRL |
215,599.9000 BRL |
215,214.2000 BRL |
| 2024-02-01 |
211,230.6038 BRL |
0.1427 BTC |
210,972.5000 BRL |
209,065.9000 BRL |
217,539.2000 BRL |
211,641.7000 BRL |
| 2024-01-31 |
212,871.0777 BRL |
0.3080 BTC |
215,057.8000 BRL |
211,204.5000 BRL |
216,000.0000 BRL |
215,598.2000 BRL |
| 2024-01-30 |
215,883.8771 BRL |
0.1395 BTC |
216,245.8000 BRL |
215,036.7000 BRL |
219,999.9000 BRL |
215,058.0000 BRL |
| 2024-01-29 |
213,673.5332 BRL |
0.1203 BTC |
210,402.5000 BRL |
206,118.5000 BRL |
216,245.7000 BRL |
214,000.0000 BRL |
| 2024-01-28 |
209,466.6347 BRL |
0.0922 BTC |
209,491.5000 BRL |
206,073.7000 BRL |
211,279.7000 BRL |
208,563.6000 BRL |
| 2024-01-27 |
207,248.2155 BRL |
0.0411 BTC |
209,502.2000 BRL |
205,359.6000 BRL |
209,502.2000 BRL |
207,742.9000 BRL |
| 2024-01-26 |
199,882.4907 BRL |
0.0848 BTC |
196,816.4000 BRL |
196,816.4000 BRL |
209,618.8000 BRL |
209,618.8000 BRL |
| 2024-01-25 |
199,548.1207 BRL |
0.0732 BTC |
199,088.5000 BRL |
198,494.6000 BRL |
202,465.2000 BRL |
198,500.0000 BRL |
| 2024-01-24 |
204,962.7913 BRL |
0.6268 BTC |
202,999.8000 BRL |
197,003.6000 BRL |
206,521.9000 BRL |
200,954.7000 BRL |
| 2024-01-23 |
200,972.6085 BRL |
0.1944 BTC |
199,531.4000 BRL |
194,646.3000 BRL |
203,580.9000 BRL |
195,056.7000 BRL |
| 2024-01-22 |
202,916.4595 BRL |
0.1521 BTC |
207,233.4000 BRL |
199,526.2000 BRL |
207,233.4000 BRL |
199,526.2000 BRL |
| 2024-01-21 |
207,197.0190 BRL |
0.0402 BTC |
208,688.6000 BRL |
206,329.6000 BRL |
209,115.4000 BRL |
206,329.6000 BRL |
| 2024-01-20 |
206,923.2274 BRL |
0.0435 BTC |
209,115.5000 BRL |
206,468.6000 BRL |
209,115.5000 BRL |
206,672.6000 BRL |
| 2024-01-19 |
204,155.5106 BRL |
0.0494 BTC |
203,581.0000 BRL |
200,000.1000 BRL |
209,115.5000 BRL |
209,115.5000 BRL |
| 2024-01-18 |
209,214.5804 BRL |
0.0488 BTC |
211,502.8000 BRL |
206,329.7000 BRL |
211,939.1000 BRL |
206,329.7000 BRL |
| 2024-01-17 |
213,000.6509 BRL |
0.0246 BTC |
213,365.2000 BRL |
209,980.2000 BRL |
214,800.6000 BRL |
212,896.7000 BRL |
| 2024-01-16 |
213,727.9984 BRL |
0.2773 BTC |
211,000.0000 BRL |
209,115.5000 BRL |
216,246.0000 BRL |
216,246.0000 BRL |
| 2024-01-15 |
210,051.2354 BRL |
0.2872 BTC |
207,714.5000 BRL |
206,741.1000 BRL |
211,939.1000 BRL |
211,445.9000 BRL |
| 2024-01-14 |
210,295.7376 BRL |
0.0529 BTC |
211,934.4000 BRL |
207,717.9000 BRL |
211,934.4000 BRL |
209,115.5000 BRL |
| 2024-01-13 |
210,544.5846 BRL |
0.0579 BTC |
209,785.9000 BRL |
209,115.5000 BRL |
211,939.1000 BRL |
210,083.8000 BRL |
| 2024-01-12 |
216,622.3431 BRL |
0.2341 BTC |
228,884.1000 BRL |
212,000.2000 BRL |
231,244.4000 BRL |
212,000.5000 BRL |
| 2024-01-11 |
232,700.9588 BRL |
0.2577 BTC |
230,000.0000 BRL |
226,638.9000 BRL |
240,000.0000 BRL |
231,244.5000 BRL |
| 2024-01-10 |
225,966.0577 BRL |
0.4110 BTC |
231,306.1000 BRL |
220,132.0000 BRL |
234,385.7000 BRL |
230,000.0000 BRL |
| 2024-01-09 |
232,582.6731 BRL |
1.0754 BTC |
233,835.0000 BRL |
227,493.6000 BRL |
236,695.8000 BRL |
232,660.0000 BRL |