Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
221,878.7278 BRL |
0.1637 BTC |
217,307.2000 BRL |
213,600.6000 BRL |
234,999.9000 BRL |
229,110.8000 BRL |
| 2024-01-07 |
218,180.4869 BRL |
0.0317 BTC |
217,307.2000 BRL |
215,922.7000 BRL |
219,999.8000 BRL |
217,309.9000 BRL |
| 2024-01-06 |
216,819.7748 BRL |
0.0043 BTC |
218,000.0000 BRL |
215,908.5000 BRL |
218,715.0000 BRL |
216,152.5000 BRL |
| 2024-01-05 |
216,523.7272 BRL |
0.0489 BTC |
218,715.0000 BRL |
211,766.0000 BRL |
218,715.0000 BRL |
214,620.1000 BRL |
| 2024-01-04 |
216,356.5060 BRL |
0.1819 BTC |
214,499.8000 BRL |
211,897.8000 BRL |
223,238.0000 BRL |
220,131.9000 BRL |
| 2024-01-03 |
214,758.0408 BRL |
2.0737 BTC |
224,438.1000 BRL |
205,589.0000 BRL |
224,438.1000 BRL |
211,965.9000 BRL |
| 2024-01-02 |
224,164.0011 BRL |
0.3517 BTC |
217,046.0000 BRL |
217,046.0000 BRL |
228,996.7000 BRL |
222,993.4000 BRL |
| 2024-01-01 |
210,377.4375 BRL |
0.0946 BTC |
209,037.3000 BRL |
208,512.6000 BRL |
214,770.3000 BRL |
214,770.3000 BRL |
| 2023-12-31 |
209,315.8745 BRL |
0.2427 BTC |
207,242.5000 BRL |
207,166.7000 BRL |
212,202.6000 BRL |
210,257.3000 BRL |
| 2023-12-30 |
208,797.4053 BRL |
0.2189 BTC |
206,094.7000 BRL |
205,001.1000 BRL |
210,931.2000 BRL |
208,410.2000 BRL |
| 2023-12-29 |
207,950.0395 BRL |
0.1689 BTC |
210,931.2000 BRL |
205,947.1000 BRL |
212,203.2000 BRL |
208,410.2000 BRL |
| 2023-12-28 |
210,535.9283 BRL |
0.3958 BTC |
213,091.3000 BRL |
205,921.0000 BRL |
216,240.9000 BRL |
209,667.0000 BRL |
| 2023-12-27 |
208,870.8258 BRL |
0.0676 BTC |
207,160.9000 BRL |
204,797.5000 BRL |
212,203.2000 BRL |
210,931.2000 BRL |
| 2023-12-26 |
207,821.7845 BRL |
0.9361 BTC |
216,047.7000 BRL |
203,458.2000 BRL |
216,047.7000 BRL |
207,000.0000 BRL |
| 2023-12-25 |
213,811.5705 BRL |
0.1117 BTC |
211,000.0000 BRL |
210,931.3000 BRL |
216,788.5000 BRL |
214,117.7000 BRL |
| 2023-12-24 |
214,814.6761 BRL |
0.2032 BTC |
215,670.3000 BRL |
213,483.1000 BRL |
217,367.6000 BRL |
214,773.1000 BRL |
| 2023-12-23 |
214,407.0451 BRL |
0.1551 BTC |
216,065.3000 BRL |
213,000.0000 BRL |
216,065.3000 BRL |
214,404.0000 BRL |
| 2023-12-22 |
214,020.5106 BRL |
0.0621 BTC |
217,368.4000 BRL |
213,067.0000 BRL |
218,679.1000 BRL |
213,664.6000 BRL |
| 2023-12-21 |
217,092.8587 BRL |
0.1441 BTC |
215,164.5000 BRL |
213,483.0000 BRL |
218,679.1000 BRL |
217,368.2000 BRL |
| 2023-12-20 |
215,346.3971 BRL |
0.5034 BTC |
207,798.2000 BRL |
207,736.1000 BRL |
218,679.1000 BRL |
216,065.5000 BRL |
| 2023-12-19 |
211,341.2620 BRL |
0.0914 BTC |
210,931.0000 BRL |
205,919.3000 BRL |
213,483.0000 BRL |
205,919.4000 BRL |
| 2023-12-18 |
204,484.8392 BRL |
0.2476 BTC |
205,919.2000 BRL |
198,482.9000 BRL |
209,667.0000 BRL |
209,667.0000 BRL |
| 2023-12-17 |
208,940.8389 BRL |
0.3863 BTC |
209,676.0000 BRL |
207,000.0000 BRL |
210,931.3000 BRL |
207,000.0000 BRL |
| 2023-12-16 |
210,374.8916 BRL |
0.2294 BTC |
208,428.3000 BRL |
207,186.0000 BRL |
213,480.6000 BRL |
210,899.9000 BRL |
| 2023-12-15 |
209,654.5347 BRL |
0.5085 BTC |
211,026.6000 BRL |
207,288.6000 BRL |
213,482.9000 BRL |
208,493.0000 BRL |
| 2023-12-14 |
210,726.4991 BRL |
0.4604 BTC |
212,203.3000 BRL |
205,919.4000 BRL |
214,770.3000 BRL |
213,482.9000 BRL |
| 2023-12-13 |
208,399.9178 BRL |
0.2749 BTC |
208,408.1000 BRL |
203,497.5000 BRL |
215,500.0000 BRL |
212,850.7000 BRL |
| 2023-12-12 |
207,597.0277 BRL |
0.2802 BTC |
205,919.2000 BRL |
203,481.4000 BRL |
209,661.4000 BRL |
207,161.0000 BRL |
| 2023-12-11 |
205,864.4060 BRL |
0.5723 BTC |
218,679.1000 BRL |
200,279.0000 BRL |
218,679.1000 BRL |
204,784.9000 BRL |
| 2023-12-10 |
217,996.8492 BRL |
0.0965 BTC |
217,402.4000 BRL |
216,866.3000 BRL |
219,997.8000 BRL |
218,157.1000 BRL |
| 2023-12-09 |
218,761.9430 BRL |
0.0184 BTC |
219,317.9000 BRL |
217,372.9000 BRL |
219,997.5000 BRL |
217,636.7000 BRL |
| 2023-12-08 |
214,991.7079 BRL |
0.1846 BTC |
213,810.0000 BRL |
212,203.5000 BRL |
218,677.2000 BRL |
218,089.0000 BRL |
| 2023-12-07 |
214,808.0728 BRL |
0.6886 BTC |
217,368.4000 BRL |
210,932.2000 BRL |
218,272.1000 BRL |
213,500.0000 BRL |
| 2023-12-06 |
217,145.1844 BRL |
0.1801 BTC |
219,177.4000 BRL |
215,000.9000 BRL |
220,806.7000 BRL |
217,605.0000 BRL |
| 2023-12-05 |
213,550.7441 BRL |
0.5786 BTC |
207,056.0000 BRL |
206,000.0000 BRL |
221,500.0000 BRL |
220,876.4000 BRL |
| 2023-12-04 |
205,870.0576 BRL |
0.6690 BTC |
198,000.0000 BRL |
197,618.5000 BRL |
210,513.1000 BRL |
207,926.1000 BRL |
| 2023-12-03 |
195,502.5572 BRL |
0.1727 BTC |
195,157.0000 BRL |
193,574.0000 BRL |
196,000.0000 BRL |
195,175.2000 BRL |
| 2023-12-02 |
191,478.0308 BRL |
0.3061 BTC |
190,822.6000 BRL |
189,814.9000 BRL |
195,000.0000 BRL |
194,233.9000 BRL |
| 2023-12-01 |
189,808.9102 BRL |
0.3343 BTC |
187,065.5000 BRL |
186,193.9000 BRL |
191,809.9000 BRL |
190,900.0000 BRL |
| 2023-11-30 |
186,318.6940 BRL |
0.3965 BTC |
186,100.0000 BRL |
185,238.9000 BRL |
187,997.6000 BRL |
187,142.5000 BRL |
| 2023-11-29 |
185,954.1466 BRL |
0.1757 BTC |
185,289.6000 BRL |
185,238.9000 BRL |
188,110.7000 BRL |
185,238.9000 BRL |
| 2023-11-28 |
184,567.2177 BRL |
0.2972 BTC |
183,374.2000 BRL |
182,411.0000 BRL |
188,110.6000 BRL |
186,205.2000 BRL |
| 2023-11-27 |
181,856.7031 BRL |
0.2501 BTC |
186,117.8000 BRL |
180,550.6000 BRL |
186,994.7000 BRL |
183,517.0000 BRL |
| 2023-11-26 |
186,006.4144 BRL |
0.1522 BTC |
187,167.5000 BRL |
184,291.4000 BRL |
188,109.3000 BRL |
186,500.0000 BRL |
| 2023-11-25 |
186,194.3048 BRL |
0.1791 BTC |
187,536.6000 BRL |
185,157.9000 BRL |
188,109.4000 BRL |
187,182.8000 BRL |
| 2023-11-24 |
186,752.5869 BRL |
0.2440 BTC |
185,064.2000 BRL |
183,666.7000 BRL |
189,999.8000 BRL |
186,577.3000 BRL |
| 2023-11-23 |
184,916.1014 BRL |
0.0480 BTC |
186,471.8000 BRL |
182,648.3000 BRL |
186,471.8000 BRL |
184,474.4000 BRL |
| 2023-11-22 |
180,892.4472 BRL |
0.3060 BTC |
178,180.8000 BRL |
176,847.3000 BRL |
186,472.4000 BRL |
186,472.4000 BRL |
| 2023-11-21 |
182,987.9568 BRL |
0.2369 BTC |
183,666.8000 BRL |
179,364.6000 BRL |
186,034.1000 BRL |
182,979.7000 BRL |
| 2023-11-20 |
184,980.3171 BRL |
0.1148 BTC |
184,835.4000 BRL |
182,279.6000 BRL |
188,000.0000 BRL |
184,304.6000 BRL |