Market BTC / BRL
Identifier on Kucoin: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
182,216.0371 BRL |
0.1000 BTC |
181,603.4000 BRL |
179,714.3000 BRL |
185,075.9000 BRL |
183,680.9000 BRL |
| 2023-11-18 |
180,717.4219 BRL |
0.0427 BTC |
180,903.0000 BRL |
178,500.3000 BRL |
182,279.6000 BRL |
180,927.3000 BRL |
| 2023-11-17 |
179,384.6195 BRL |
0.1738 BTC |
177,567.8000 BRL |
177,101.8000 BRL |
182,619.6000 BRL |
180,223.1000 BRL |
| 2023-11-16 |
183,698.1683 BRL |
0.2165 BTC |
186,477.3000 BRL |
175,382.1000 BRL |
187,890.2000 BRL |
179,536.9000 BRL |
| 2023-11-15 |
176,406.7165 BRL |
0.3863 BTC |
175,526.6000 BRL |
174,174.6000 BRL |
185,064.2000 BRL |
185,064.2000 BRL |
| 2023-11-14 |
177,642.6119 BRL |
0.4477 BTC |
180,000.1000 BRL |
171,553.8000 BRL |
182,604.3000 BRL |
174,506.7000 BRL |
| 2023-11-13 |
183,679.1890 BRL |
0.1244 BTC |
184,048.4000 BRL |
180,001.1000 BRL |
186,479.4000 BRL |
180,001.1000 BRL |
| 2023-11-12 |
185,034.8995 BRL |
0.0859 BTC |
183,833.2000 BRL |
182,149.0000 BRL |
187,891.4000 BRL |
185,000.0000 BRL |
| 2023-11-11 |
187,106.4930 BRL |
0.1837 BTC |
185,500.0000 BRL |
183,000.2000 BRL |
188,000.0000 BRL |
185,000.0000 BRL |
| 2023-11-10 |
185,661.5826 BRL |
0.2277 BTC |
183,499.9000 BRL |
180,045.6000 BRL |
188,885.0000 BRL |
185,749.6000 BRL |
| 2023-11-09 |
180,737.5799 BRL |
0.4402 BTC |
176,699.1000 BRL |
176,608.3000 BRL |
188,662.5000 BRL |
180,921.6000 BRL |
| 2023-11-08 |
174,190.2049 BRL |
0.6882 BTC |
173,880.2000 BRL |
172,985.2000 BRL |
177,500.0000 BRL |
175,535.2000 BRL |
| 2023-11-07 |
171,352.4364 BRL |
0.3449 BTC |
173,432.0000 BRL |
169,987.8000 BRL |
174,000.0000 BRL |
173,910.2000 BRL |
| 2023-11-06 |
173,279.9598 BRL |
0.1302 BTC |
172,977.7000 BRL |
171,642.1000 BRL |
174,900.4000 BRL |
172,111.2000 BRL |
| 2023-11-05 |
169,461.3629 BRL |
0.2167 BTC |
174,890.2000 BRL |
168,000.0000 BRL |
174,968.7000 BRL |
171,975.2000 BRL |
| 2023-11-04 |
171,788.1924 BRL |
0.2154 BTC |
171,543.0000 BRL |
168,000.0000 BRL |
172,976.5000 BRL |
172,933.8000 BRL |
| 2023-11-03 |
171,453.9137 BRL |
0.1482 BTC |
174,999.9000 BRL |
169,042.8000 BRL |
174,999.9000 BRL |
170,977.7000 BRL |
| 2023-11-02 |
175,715.3248 BRL |
0.4641 BTC |
177,500.0000 BRL |
172,489.8000 BRL |
180,000.0000 BRL |
173,988.7000 BRL |
| 2023-11-01 |
175,309.3590 BRL |
0.5387 BTC |
175,376.3000 BRL |
172,500.9000 BRL |
177,499.9000 BRL |
175,972.8000 BRL |
| 2023-10-31 |
174,501.8478 BRL |
0.3169 BTC |
174,297.4000 BRL |
172,500.1000 BRL |
176,497.4000 BRL |
176,497.4000 BRL |
| 2023-10-30 |
175,273.8027 BRL |
0.4551 BTC |
174,630.9000 BRL |
172,500.1000 BRL |
180,000.0000 BRL |
174,351.7000 BRL |
| 2023-10-29 |
175,495.6840 BRL |
0.1111 BTC |
172,396.8000 BRL |
172,068.1000 BRL |
176,314.6000 BRL |
175,687.0000 BRL |
| 2023-10-28 |
174,199.9736 BRL |
0.1004 BTC |
171,951.6000 BRL |
170,408.4000 BRL |
175,499.6000 BRL |
172,406.4000 BRL |
| 2023-10-27 |
171,565.4759 BRL |
0.5533 BTC |
171,387.9000 BRL |
168,772.7000 BRL |
173,247.4000 BRL |
173,083.4000 BRL |
| 2023-10-26 |
172,434.2245 BRL |
0.4626 BTC |
174,274.2000 BRL |
170,254.6000 BRL |
175,999.7000 BRL |
172,208.2000 BRL |
| 2023-10-25 |
174,232.5115 BRL |
0.5751 BTC |
171,265.9000 BRL |
170,206.2000 BRL |
177,658.3000 BRL |
174,754.9000 BRL |
| 2023-10-24 |
174,563.8818 BRL |
2.2776 BTC |
167,000.0000 BRL |
166,409.6000 BRL |
180,507.2000 BRL |
169,000.0000 BRL |
| 2023-10-23 |
159,839.6916 BRL |
1.0063 BTC |
152,614.4000 BRL |
152,500.0000 BRL |
173,310.6000 BRL |
167,344.6000 BRL |
| 2023-10-22 |
152,560.5635 BRL |
0.2202 BTC |
153,399.0000 BRL |
151,029.3000 BRL |
153,951.1000 BRL |
152,042.8000 BRL |
| 2023-10-21 |
151,012.5555 BRL |
0.2065 BTC |
149,771.8000 BRL |
149,000.8000 BRL |
155,046.7000 BRL |
152,158.5000 BRL |
| 2023-10-20 |
150,720.5067 BRL |
1.1391 BTC |
145,752.3000 BRL |
145,741.9000 BRL |
156,018.7000 BRL |
150,388.3000 BRL |
| 2023-10-19 |
145,449.8682 BRL |
0.5087 BTC |
143,972.5000 BRL |
143,379.0000 BRL |
147,338.6000 BRL |
146,540.4000 BRL |
| 2023-10-18 |
144,928.7449 BRL |
0.2624 BTC |
143,595.6000 BRL |
142,975.7000 BRL |
146,000.1000 BRL |
143,704.9000 BRL |
| 2023-10-17 |
144,284.3750 BRL |
0.2627 BTC |
144,205.3000 BRL |
141,922.1000 BRL |
146,617.6000 BRL |
144,557.0000 BRL |
| 2023-10-16 |
144,134.9742 BRL |
0.9358 BTC |
139,543.8000 BRL |
138,851.1000 BRL |
153,900.0000 BRL |
145,000.0000 BRL |
| 2023-10-15 |
139,020.2987 BRL |
0.1291 BTC |
137,613.5000 BRL |
137,269.0000 BRL |
140,432.3000 BRL |
139,500.0000 BRL |
| 2023-10-14 |
139,791.7129 BRL |
0.1414 BTC |
138,500.0000 BRL |
137,275.8000 BRL |
140,099.2000 BRL |
137,500.0000 BRL |
| 2023-10-13 |
137,184.3100 BRL |
0.5732 BTC |
136,450.8000 BRL |
136,450.8000 BRL |
139,334.6000 BRL |
138,769.6000 BRL |
| 2023-10-12 |
136,705.7744 BRL |
0.1792 BTC |
137,000.0000 BRL |
135,776.0000 BRL |
137,499.8000 BRL |
136,439.2000 BRL |
| 2023-10-11 |
138,457.5046 BRL |
0.6843 BTC |
139,645.2000 BRL |
135,098.7000 BRL |
141,681.4000 BRL |
136,517.7000 BRL |
| 2023-10-10 |
141,705.2608 BRL |
0.4209 BTC |
142,939.4000 BRL |
139,525.7000 BRL |
144,142.5000 BRL |
140,000.0000 BRL |
| 2023-10-09 |
144,311.2345 BRL |
0.7504 BTC |
144,500.0000 BRL |
142,418.2000 BRL |
147,189.6000 BRL |
142,500.2000 BRL |
| 2023-10-08 |
145,354.2938 BRL |
0.2308 BTC |
145,499.9000 BRL |
144,196.0000 BRL |
146,101.8000 BRL |
144,995.8000 BRL |
| 2023-10-07 |
144,505.3656 BRL |
0.4375 BTC |
144,646.4000 BRL |
143,000.1000 BRL |
145,499.9000 BRL |
144,999.9000 BRL |
| 2023-10-06 |
143,748.5766 BRL |
0.5416 BTC |
142,234.2000 BRL |
141,039.4000 BRL |
145,347.7000 BRL |
144,949.9000 BRL |
| 2023-10-05 |
143,561.0819 BRL |
0.5605 BTC |
143,040.3000 BRL |
139,500.1000 BRL |
145,246.9000 BRL |
142,312.8000 BRL |
| 2023-10-04 |
142,237.3913 BRL |
0.7876 BTC |
141,500.0000 BRL |
140,288.1000 BRL |
143,700.0000 BRL |
143,360.7000 BRL |
| 2023-10-03 |
140,076.9076 BRL |
0.1639 BTC |
139,526.9000 BRL |
138,306.0000 BRL |
141,386.6000 BRL |
141,056.4000 BRL |
| 2023-10-02 |
141,857.8294 BRL |
0.2153 BTC |
141,088.8000 BRL |
138,500.0000 BRL |
144,346.4000 BRL |
138,918.2000 BRL |
| 2023-10-01 |
136,842.1847 BRL |
0.1580 BTC |
136,000.2000 BRL |
135,500.8000 BRL |
137,263.6000 BRL |
136,450.1000 BRL |