Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
19,951.6969 BRL |
0.2366 ETH |
19,042.6100 BRL |
19,042.6100 BRL |
20,402.0700 BRL |
20,402.0600 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 |
| 2024-11-18 |
17,869.5979 BRL |
1.8863 ETH |
17,770.0200 BRL |
17,605.7400 BRL |
18,804.7800 BRL |
17,767.1300 BRL |
| 2024-11-17 |
18,230.1095 BRL |
0.0156 ETH |
18,762.2900 BRL |
17,770.0200 BRL |
18,762.2900 BRL |
17,770.0200 BRL |
| 2024-11-16 |
18,529.2157 BRL |
0.0746 ETH |
18,402.9400 BRL |
17,769.9000 BRL |
18,954.2100 BRL |
18,762.2900 BRL |
| 2024-11-15 |
18,320.5233 BRL |
1.9199 ETH |
18,376.6900 BRL |
17,307.5800 BRL |
18,551.7400 BRL |
18,402.9400 BRL |
| 2024-11-14 |
18,257.3367 BRL |
0.4461 ETH |
18,260.6900 BRL |
18,103.0000 BRL |
18,991.0600 BRL |
18,522.5000 BRL |
| 2024-11-13 |
18,770.5668 BRL |
0.6228 ETH |
19,050.0000 BRL |
18,000.0200 BRL |
19,706.9000 BRL |
19,706.9000 BRL |
| 2024-11-12 |
19,137.8850 BRL |
0.6947 ETH |
19,499.9900 BRL |
18,650.0000 BRL |
19,553.5400 BRL |
19,553.2600 BRL |
| 2024-11-11 |
18,587.0240 BRL |
2.8893 ETH |
18,049.0600 BRL |
17,566.2700 BRL |
19,793.9900 BRL |
18,767.3300 BRL |
| 2024-11-10 |
18,134.6017 BRL |
0.0501 ETH |
17,652.4300 BRL |
17,652.4300 BRL |
19,102.3400 BRL |
19,077.0500 BRL |
| 2024-11-09 |
17,643.8252 BRL |
0.0693 ETH |
17,600.0000 BRL |
17,253.0100 BRL |
18,142.4200 BRL |
17,331.7400 BRL |
| 2024-11-08 |
17,071.0864 BRL |
0.4988 ETH |
16,999.9900 BRL |
16,075.9700 BRL |
17,516.2300 BRL |
17,497.4200 BRL |
| 2024-11-07 |
16,221.0526 BRL |
0.9831 ETH |
15,573.4200 BRL |
15,573.4200 BRL |
16,811.0900 BRL |
15,832.9300 BRL |
| 2024-11-06 |
15,398.6708 BRL |
1.6110 ETH |
14,751.5200 BRL |
14,751.5200 BRL |
15,729.6000 BRL |
15,500.0000 BRL |
| 2024-11-05 |
14,341.8714 BRL |
0.5229 ETH |
14,000.1600 BRL |
14,000.0000 BRL |
14,627.8100 BRL |
14,134.1400 BRL |
| 2024-11-04 |
14,437.3424 BRL |
0.2287 ETH |
15,000.5000 BRL |
13,900.0300 BRL |
15,000.5000 BRL |
13,999.0000 BRL |
| 2024-11-03 |
14,723.6258 BRL |
0.3446 ETH |
14,990.5300 BRL |
14,255.8200 BRL |
14,999.9900 BRL |
14,999.8800 BRL |
| 2024-11-02 |
14,944.8929 BRL |
0.3187 ETH |
15,188.3000 BRL |
14,335.2600 BRL |
15,188.3000 BRL |
14,374.1500 BRL |
| 2024-11-01 |
14,724.9559 BRL |
0.3873 ETH |
15,044.2100 BRL |
14,255.5800 BRL |
15,302.2500 BRL |
14,257.3900 BRL |
| 2024-10-31 |
15,195.1468 BRL |
0.0797 ETH |
15,652.0500 BRL |
14,894.6100 BRL |
15,652.0500 BRL |
15,116.9000 BRL |
| 2024-10-30 |
15,390.0200 BRL |
0.2326 ETH |
15,401.8000 BRL |
14,758.6900 BRL |
15,721.6600 BRL |
15,638.4900 BRL |
| 2024-10-29 |
14,877.8766 BRL |
1.5728 ETH |
14,892.8800 BRL |
14,510.5600 BRL |
15,450.7700 BRL |
14,702.6400 BRL |
| 2024-10-28 |
14,722.6468 BRL |
2.1276 ETH |
14,606.9900 BRL |
13,986.0500 BRL |
14,898.8700 BRL |
14,072.8400 BRL |
| 2024-10-27 |
14,321.8182 BRL |
3.0204 ETH |
14,530.1800 BRL |
14,205.4200 BRL |
14,658.5600 BRL |
14,625.3300 BRL |
| 2024-10-26 |
14,300.0785 BRL |
2.4714 ETH |
14,166.6100 BRL |
13,833.8800 BRL |
14,456.2000 BRL |
14,456.2000 BRL |
| 2024-10-25 |
14,296.0962 BRL |
3.7838 ETH |
14,709.6100 BRL |
14,047.0300 BRL |
14,994.1300 BRL |
14,529.1800 BRL |
| 2024-10-24 |
14,361.4466 BRL |
0.3051 ETH |
14,047.0200 BRL |
14,047.0100 BRL |
14,730.7800 BRL |
14,730.7800 BRL |
| 2024-10-23 |
14,459.5277 BRL |
0.7673 ETH |
15,229.4000 BRL |
14,323.0100 BRL |
15,254.6800 BRL |
14,323.0100 BRL |
| 2024-10-22 |
15,197.2447 BRL |
2.0817 ETH |
15,706.7300 BRL |
14,643.0700 BRL |
15,706.7300 BRL |
14,957.2500 BRL |
| 2024-10-21 |
15,542.0135 BRL |
2.3642 ETH |
16,017.1400 BRL |
15,165.6200 BRL |
16,017.1400 BRL |
15,640.0000 BRL |
| 2024-10-20 |
15,171.1990 BRL |
2.4497 ETH |
15,299.9900 BRL |
14,727.3700 BRL |
15,567.0100 BRL |
15,165.1700 BRL |
| 2024-10-19 |
14,762.0188 BRL |
2.5575 ETH |
14,597.2700 BRL |
14,597.2700 BRL |
15,194.4200 BRL |
14,607.3600 BRL |
| 2024-10-18 |
14,853.7082 BRL |
1.0452 ETH |
14,718.5800 BRL |
14,718.5800 BRL |
15,194.4400 BRL |
15,194.4300 BRL |
| 2024-10-17 |
14,822.1364 BRL |
0.6987 ETH |
15,135.6100 BRL |
14,443.7100 BRL |
15,135.6100 BRL |
14,583.0000 BRL |
| 2024-10-16 |
14,665.4909 BRL |
1.0896 ETH |
15,105.8200 BRL |
14,570.9000 BRL |
15,194.2700 BRL |
14,741.7000 BRL |
| 2024-10-15 |
14,626.0835 BRL |
2.2037 ETH |
15,163.2800 BRL |
14,348.8500 BRL |
15,179.4000 BRL |
14,441.2400 BRL |
| 2024-10-14 |
14,135.2675 BRL |
0.2675 ETH |
14,088.1600 BRL |
13,860.8600 BRL |
14,698.1300 BRL |
14,204.6200 BRL |
| 2024-10-13 |
13,772.5192 BRL |
0.1083 ETH |
14,088.0000 BRL |
13,424.1400 BRL |
14,088.1600 BRL |
13,452.7800 BRL |
| 2024-10-12 |
13,732.8631 BRL |
0.3825 ETH |
14,088.1600 BRL |
13,357.7400 BRL |
14,088.1600 BRL |
14,087.1800 BRL |
| 2024-10-11 |
13,810.2752 BRL |
0.8214 ETH |
13,215.0000 BRL |
13,215.0000 BRL |
14,270.0400 BRL |
14,114.1700 BRL |
| 2024-10-10 |
13,297.1234 BRL |
0.3803 ETH |
13,205.1200 BRL |
13,205.1100 BRL |
13,740.9800 BRL |
13,205.1100 BRL |
| 2024-10-09 |
13,486.9670 BRL |
1.3271 ETH |
13,801.3800 BRL |
13,360.0000 BRL |
13,801.3800 BRL |
13,684.3700 BRL |
| 2024-10-08 |
13,539.6477 BRL |
0.3642 ETH |
13,350.0000 BRL |
13,250.0000 BRL |
13,630.5600 BRL |
13,415.8300 BRL |
| 2024-10-07 |
13,661.4950 BRL |
0.0608 ETH |
13,373.7000 BRL |
13,373.7000 BRL |
13,821.6800 BRL |
13,772.3200 BRL |
| 2024-10-06 |
13,779.3695 BRL |
1.5238 ETH |
12,950.0000 BRL |
12,950.0000 BRL |
13,904.6300 BRL |
13,205.1100 BRL |
| 2024-10-05 |
13,619.6785 BRL |
0.0738 ETH |
13,558.4900 BRL |
13,558.4900 BRL |
13,704.9100 BRL |
13,692.4400 BRL |