Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
22,849.6878 BRL |
0.0581 ETH |
22,847.4400 BRL |
22,847.4400 BRL |
22,860.5000 BRL |
22,860.5000 BRL |
| 2025-01-06 |
22,750.0107 BRL |
0.0477 ETH |
22,865.7400 BRL |
21,846.6700 BRL |
22,869.1500 BRL |
22,846.4600 BRL |
| 2025-01-05 |
22,887.7113 BRL |
0.9427 ETH |
22,986.3600 BRL |
21,863.6900 BRL |
23,178.2200 BRL |
22,000.0300 BRL |
| 2025-01-04 |
22,134.6822 BRL |
0.0875 ETH |
22,696.1900 BRL |
22,000.0100 BRL |
23,005.7100 BRL |
22,000.0100 BRL |
| 2025-01-03 |
21,852.5922 BRL |
0.1629 ETH |
21,758.5800 BRL |
21,666.4600 BRL |
21,853.3600 BRL |
21,853.3600 BRL |
| 2025-01-02 |
21,030.5210 BRL |
1.5729 ETH |
20,556.7800 BRL |
20,556.7800 BRL |
21,899.6400 BRL |
21,662.3200 BRL |
| 2025-01-01 |
20,735.6702 BRL |
0.9687 ETH |
20,494.1300 BRL |
20,269.4000 BRL |
21,323.4500 BRL |
21,086.2000 BRL |
| 2024-12-31 |
21,254.0566 BRL |
0.7212 ETH |
21,267.5100 BRL |
20,115.4000 BRL |
21,696.5500 BRL |
21,216.9500 BRL |
| 2024-12-30 |
21,483.7450 BRL |
1.0558 ETH |
21,629.6800 BRL |
20,195.4100 BRL |
23,274.1400 BRL |
21,793.8200 BRL |
| 2024-12-29 |
21,221.3514 BRL |
0.2342 ETH |
21,563.7400 BRL |
21,117.3600 BRL |
21,568.3400 BRL |
21,117.3600 BRL |
| 2024-12-28 |
21,587.1384 BRL |
1.8201 ETH |
21,080.9300 BRL |
21,080.9300 BRL |
21,910.4400 BRL |
21,910.4400 BRL |
| 2024-12-27 |
21,572.2874 BRL |
0.2255 ETH |
21,321.4400 BRL |
20,710.0000 BRL |
21,661.1600 BRL |
20,710.0000 BRL |
| 2024-12-26 |
21,307.2059 BRL |
1.1245 ETH |
22,255.1200 BRL |
20,094.9800 BRL |
22,259.0200 BRL |
20,152.3400 BRL |
| 2024-12-25 |
21,941.1970 BRL |
0.6656 ETH |
21,077.7600 BRL |
21,018.8900 BRL |
22,705.8300 BRL |
21,162.1100 BRL |
| 2024-12-24 |
21,855.4621 BRL |
0.7369 ETH |
21,780.1800 BRL |
21,000.0100 BRL |
22,098.9200 BRL |
21,127.4300 BRL |
| 2024-12-23 |
21,069.3042 BRL |
0.2086 ETH |
19,992.6000 BRL |
19,992.6000 BRL |
21,149.1500 BRL |
21,095.5500 BRL |
| 2024-12-22 |
20,594.0045 BRL |
0.5961 ETH |
20,906.6600 BRL |
19,824.3000 BRL |
21,170.0000 BRL |
20,595.9700 BRL |
| 2024-12-21 |
21,554.0423 BRL |
0.1640 ETH |
21,373.4100 BRL |
19,973.2500 BRL |
21,586.7400 BRL |
20,981.8300 BRL |
| 2024-12-20 |
20,620.1984 BRL |
1.5020 ETH |
21,801.5900 BRL |
19,275.4200 BRL |
21,801.5900 BRL |
19,833.3500 BRL |
| 2024-12-19 |
22,669.9135 BRL |
1.5763 ETH |
23,524.9900 BRL |
21,051.3000 BRL |
23,996.7900 BRL |
21,756.2500 BRL |
| 2024-12-18 |
24,289.4687 BRL |
0.5070 ETH |
24,500.3500 BRL |
23,513.4500 BRL |
24,524.9600 BRL |
24,392.0600 BRL |
| 2024-12-17 |
24,792.3090 BRL |
1.0067 ETH |
24,835.1700 BRL |
23,720.4500 BRL |
25,404.5100 BRL |
23,720.4500 BRL |
| 2024-12-16 |
24,704.2202 BRL |
0.6205 ETH |
24,896.9200 BRL |
23,414.0000 BRL |
25,064.4800 BRL |
23,947.3800 BRL |
| 2024-12-15 |
23,954.0200 BRL |
0.0110 ETH |
23,954.0200 BRL |
23,954.0200 BRL |
23,954.0200 BRL |
23,954.0200 BRL |
| 2024-12-14 |
23,671.6964 BRL |
0.9406 ETH |
23,237.8600 BRL |
23,160.2700 BRL |
24,472.7900 BRL |
24,224.3300 BRL |
| 2024-12-13 |
23,647.6926 BRL |
0.8391 ETH |
23,886.4300 BRL |
22,817.2800 BRL |
24,277.9900 BRL |
24,155.6700 BRL |
| 2024-12-12 |
23,810.5328 BRL |
0.1207 ETH |
23,297.8400 BRL |
22,880.0100 BRL |
24,277.9900 BRL |
24,221.8400 BRL |
| 2024-12-11 |
23,025.6554 BRL |
2.4404 ETH |
22,548.8900 BRL |
21,051.3000 BRL |
23,427.7300 BRL |
23,308.5100 BRL |
| 2024-12-10 |
22,330.2698 BRL |
0.9850 ETH |
23,454.3500 BRL |
21,050.0000 BRL |
23,750.3200 BRL |
22,548.8900 BRL |
| 2024-12-09 |
23,504.5420 BRL |
0.3411 ETH |
23,890.5700 BRL |
23,122.8400 BRL |
24,915.2200 BRL |
23,159.9400 BRL |
| 2024-12-08 |
24,015.6738 BRL |
0.0458 ETH |
23,852.3200 BRL |
23,841.2600 BRL |
25,094.4800 BRL |
23,890.1500 BRL |
| 2024-12-07 |
24,551.9760 BRL |
0.3796 ETH |
23,794.9300 BRL |
23,700.1100 BRL |
25,221.0900 BRL |
25,179.3700 BRL |
| 2024-12-06 |
24,206.1134 BRL |
4.2800 ETH |
23,485.4600 BRL |
22,828.3100 BRL |
25,366.1000 BRL |
24,034.5800 BRL |
| 2024-12-05 |
23,635.8644 BRL |
1.0223 ETH |
23,473.9100 BRL |
22,542.4300 BRL |
24,054.9800 BRL |
23,946.5600 BRL |
| 2024-12-04 |
23,461.8995 BRL |
1.4554 ETH |
22,329.1200 BRL |
21,741.3800 BRL |
23,800.2200 BRL |
23,800.2200 BRL |
| 2024-12-03 |
22,239.9394 BRL |
1.2109 ETH |
21,991.3200 BRL |
21,192.0400 BRL |
22,603.3400 BRL |
22,009.9700 BRL |
| 2024-12-02 |
22,152.5781 BRL |
3.9096 ETH |
22,646.2400 BRL |
21,362.5500 BRL |
22,874.9100 BRL |
22,448.7700 BRL |
| 2024-12-01 |
22,505.0878 BRL |
0.2149 ETH |
22,502.0600 BRL |
22,103.8000 BRL |
22,862.3100 BRL |
22,332.8700 BRL |
| 2024-11-30 |
21,660.6604 BRL |
1.2105 ETH |
21,501.0100 BRL |
21,501.0000 BRL |
22,502.0500 BRL |
22,502.0500 BRL |
| 2024-11-29 |
21,137.9518 BRL |
0.9347 ETH |
21,916.1400 BRL |
20,722.5500 BRL |
22,217.9600 BRL |
22,153.5200 BRL |
| 2024-11-28 |
21,518.2894 BRL |
1.5354 ETH |
21,669.9800 BRL |
20,657.4900 BRL |
22,026.1100 BRL |
22,026.1100 BRL |
| 2024-11-27 |
20,150.3981 BRL |
0.3480 ETH |
19,753.0000 BRL |
19,200.6000 BRL |
21,000.0000 BRL |
21,000.0000 BRL |
| 2024-11-26 |
19,684.4017 BRL |
0.2776 ETH |
19,956.7800 BRL |
19,000.0200 BRL |
20,269.9500 BRL |
19,905.4300 BRL |
| 2024-11-25 |
19,643.2303 BRL |
5.1043 ETH |
20,088.9700 BRL |
19,042.6300 BRL |
20,702.0700 BRL |
20,702.0600 BRL |
| 2024-11-24 |
19,621.0900 BRL |
0.0355 ETH |
19,092.5200 BRL |
19,042.7900 BRL |
19,863.4500 BRL |
19,863.4500 BRL |
| 2024-11-23 |
19,967.4903 BRL |
0.2493 ETH |
19,042.6100 BRL |
19,042.6100 BRL |
20,402.0700 BRL |
20,261.7200 BRL |
| 2024-11-22 |
19,712.7231 BRL |
0.1471 ETH |
20,168.6600 BRL |
19,000.1400 BRL |
20,168.6600 BRL |
19,000.1400 BRL |
| 2024-11-21 |
19,639.9144 BRL |
1.0107 ETH |
17,727.0000 BRL |
17,727.0000 BRL |
19,802.8300 BRL |
19,120.3800 BRL |
| 2024-11-20 |
18,102.9762 BRL |
0.8377 ETH |
18,409.0500 BRL |
17,663.5600 BRL |
18,689.5200 BRL |
17,760.7500 BRL |
| 2024-11-19 |
18,227.8892 BRL |
3.6990 ETH |
18,780.8000 BRL |
17,605.7900 BRL |
19,031.8700 BRL |
18,409.0500 BRL |