Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
6,257.7025 BRL |
77.7529 ETH |
6,258.7300 BRL |
6,192.2600 BRL |
6,349.5400 BRL |
6,309.5500 BRL |
| 2022-12-23 |
6,268.8073 BRL |
27.0031 ETH |
6,340.0000 BRL |
6,008.9000 BRL |
6,386.1600 BRL |
6,290.4900 BRL |
| 2022-12-22 |
2,803.3486 BRL |
0.0726 ETH |
1,800.1700 BRL |
1,800.1700 BRL |
3,555.8300 BRL |
3,228.8600 BRL |
| 2022-12-21 |
3,906.5819 BRL |
1.4806 ETH |
1,974.7200 BRL |
1,974.7200 BRL |
5,933.7900 BRL |
4,003.8000 BRL |
| 2022-12-20 |
2,799.0495 BRL |
0.8461 ETH |
3,513.6100 BRL |
1,600.1700 BRL |
3,573.5600 BRL |
1,788.0500 BRL |
| 2022-12-19 |
4,044.1325 BRL |
0.2142 ETH |
4,618.5600 BRL |
3,602.0500 BRL |
4,618.5600 BRL |
3,602.0500 BRL |
| 2022-12-18 |
4,468.9679 BRL |
0.5744 ETH |
4,839.5900 BRL |
4,244.2500 BRL |
5,243.8100 BRL |
4,641.5800 BRL |
| 2022-12-17 |
4,765.0964 BRL |
1.9318 ETH |
4,829.9000 BRL |
4,257.8000 BRL |
5,319.0200 BRL |
5,174.2600 BRL |
| 2022-12-16 |
5,473.2838 BRL |
0.1598 ETH |
5,606.7700 BRL |
5,016.5800 BRL |
5,646.0100 BRL |
5,016.5800 BRL |
| 2022-12-15 |
5,659.3564 BRL |
0.0149 ETH |
5,875.0900 BRL |
5,554.3000 BRL |
5,875.0900 BRL |
5,662.7900 BRL |
| 2022-12-14 |
5,888.9046 BRL |
0.0596 ETH |
6,010.9100 BRL |
5,805.3300 BRL |
6,283.2500 BRL |
5,834.2600 BRL |
| 2022-12-13 |
6,051.3695 BRL |
0.5906 ETH |
5,892.5600 BRL |
5,834.2600 BRL |
6,521.6400 BRL |
6,040.0000 BRL |
| 2022-12-12 |
6,005.1529 BRL |
0.6674 ETH |
5,875.0900 BRL |
5,469.1100 BRL |
6,394.4700 BRL |
5,904.3800 BRL |
| 2022-12-11 |
5,891.5944 BRL |
0.0156 ETH |
5,863.3400 BRL |
5,816.9600 BRL |
5,963.3800 BRL |
5,863.3400 BRL |
| 2022-12-10 |
5,869.1520 BRL |
0.4366 ETH |
5,776.5300 BRL |
5,631.0100 BRL |
6,143.9300 BRL |
5,816.9600 BRL |
| 2022-12-09 |
5,815.1321 BRL |
0.0402 ETH |
5,523.7600 BRL |
5,520.9100 BRL |
6,052.9800 BRL |
5,863.3400 BRL |
| 2022-12-08 |
5,344.7320 BRL |
0.3341 ETH |
5,317.5200 BRL |
5,255.8700 BRL |
5,534.8400 BRL |
5,534.8400 BRL |
| 2022-12-07 |
5,313.3891 BRL |
0.3444 ETH |
5,562.4100 BRL |
4,805.9500 BRL |
5,730.8500 BRL |
5,101.6300 BRL |
| 2022-12-06 |
5,645.6404 BRL |
0.8072 ETH |
5,618.0100 BRL |
5,520.9100 BRL |
5,845.9400 BRL |
5,578.9700 BRL |
| 2022-12-05 |
5,860.1786 BRL |
0.1458 ETH |
5,845.9500 BRL |
5,578.9600 BRL |
6,083.1500 BRL |
5,578.9600 BRL |
| 2022-12-04 |
5,447.9638 BRL |
1.9471 ETH |
5,834.2600 BRL |
5,129.2000 BRL |
6,083.1400 BRL |
5,730.8500 BRL |
| 2022-12-03 |
5,506.9959 BRL |
1.0921 ETH |
5,590.1400 BRL |
5,308.3900 BRL |
6,113.4700 BRL |
5,857.8300 BRL |
| 2022-12-02 |
5,628.2197 BRL |
0.0031 ETH |
5,691.0200 BRL |
5,551.2900 BRL |
5,691.0200 BRL |
5,551.2900 BRL |
| 2022-12-01 |
5,756.7113 BRL |
0.0844 ETH |
5,834.2600 BRL |
5,308.3800 BRL |
5,986.3400 BRL |
5,719.3800 BRL |
| 2022-11-30 |
5,735.8913 BRL |
0.8297 ETH |
5,776.5300 BRL |
5,226.5100 BRL |
6,205.3300 BRL |
5,805.3200 BRL |
| 2022-11-29 |
5,279.7573 BRL |
0.0161 ETH |
5,061.0500 BRL |
5,061.0500 BRL |
5,480.0800 BRL |
5,266.3900 BRL |
| 2022-11-28 |
5,113.3684 BRL |
1.2428 ETH |
5,240.2800 BRL |
4,902.4900 BRL |
5,702.4200 BRL |
5,050.9200 BRL |
| 2022-11-27 |
5,179.9536 BRL |
0.1853 ETH |
5,292.6500 BRL |
4,790.6200 BRL |
5,534.8300 BRL |
5,214.2900 BRL |
| 2022-11-26 |
5,140.3567 BRL |
0.1686 ETH |
5,292.6500 BRL |
4,742.7000 BRL |
5,480.0700 BRL |
5,255.8600 BRL |
| 2022-11-25 |
5,262.2431 BRL |
0.6064 ETH |
5,282.0500 BRL |
4,762.3200 BRL |
5,618.0100 BRL |
5,266.3900 BRL |
| 2022-11-24 |
5,392.2802 BRL |
0.5191 ETH |
5,292.6500 BRL |
5,152.3700 BRL |
5,507.3800 BRL |
5,308.3800 BRL |
| 2022-11-23 |
5,324.7827 BRL |
0.3752 ETH |
5,214.2900 BRL |
4,734.8000 BRL |
5,750.0000 BRL |
5,162.7000 BRL |
| 2022-11-22 |
4,828.0967 BRL |
1.3680 ETH |
4,951.4700 BRL |
4,308.4600 BRL |
5,425.8500 BRL |
5,214.2900 BRL |
| 2022-11-21 |
4,668.5843 BRL |
1.1662 ETH |
5,025.8700 BRL |
4,489.3300 BRL |
5,292.6400 BRL |
4,829.9000 BRL |
| 2022-11-20 |
5,336.2140 BRL |
0.0654 ETH |
5,469.1100 BRL |
5,091.6200 BRL |
5,507.3900 BRL |
5,229.7900 BRL |
| 2022-11-19 |
5,561.2176 BRL |
0.2912 ETH |
5,441.9900 BRL |
5,255.8700 BRL |
5,658.0300 BRL |
5,425.8600 BRL |
| 2022-11-18 |
5,745.2325 BRL |
2.3774 ETH |
5,647.9500 BRL |
5,282.0600 BRL |
6,000.9200 BRL |
5,551.2900 BRL |
| 2022-11-17 |
5,557.8300 BRL |
1.0486 ETH |
5,206.3400 BRL |
5,091.6300 BRL |
5,974.5600 BRL |
5,647.9600 BRL |
| 2022-11-16 |
5,355.7842 BRL |
2.2935 ETH |
5,499.9700 BRL |
5,095.0100 BRL |
5,569.0000 BRL |
5,347.0400 BRL |
| 2022-11-15 |
5,611.0631 BRL |
1.0095 ETH |
5,555.0000 BRL |
5,160.4100 BRL |
5,869.6900 BRL |
5,160.4100 BRL |
| 2022-11-14 |
5,313.1473 BRL |
0.9083 ETH |
5,689.7100 BRL |
5,055.7000 BRL |
5,966.6600 BRL |
5,158.7700 BRL |
| 2022-11-13 |
5,433.4563 BRL |
0.4404 ETH |
5,200.0200 BRL |
5,000.6200 BRL |
6,062.9300 BRL |
5,100.4600 BRL |
| 2022-11-12 |
6,269.4452 BRL |
22.6338 ETH |
6,144.6200 BRL |
4,936.5300 BRL |
6,633.1200 BRL |
5,822.4400 BRL |
| 2022-11-11 |
5,342.1859 BRL |
0.8426 ETH |
6,057.5600 BRL |
4,602.1300 BRL |
6,166.4800 BRL |
6,015.2500 BRL |
| 2022-11-10 |
5,297.8264 BRL |
1.8731 ETH |
4,367.9200 BRL |
4,270.0400 BRL |
5,928.3000 BRL |
5,870.2800 BRL |
| 2022-11-09 |
5,467.8630 BRL |
0.6247 ETH |
4,238.7400 BRL |
4,000.0200 BRL |
6,366.5400 BRL |
5,479.3600 BRL |
| 2022-11-08 |
5,729.7676 BRL |
3.1115 ETH |
5,820.4300 BRL |
5,520.0000 BRL |
7,446.1500 BRL |
5,520.0000 BRL |
| 2022-11-07 |
7,034.0515 BRL |
0.6189 ETH |
6,768.5100 BRL |
6,767.6700 BRL |
7,528.5200 BRL |
6,767.6700 BRL |
| 2022-11-06 |
7,744.7206 BRL |
0.8095 ETH |
7,884.2100 BRL |
7,425.9900 BRL |
8,249.8200 BRL |
7,425.9900 BRL |
| 2022-11-05 |
7,866.7607 BRL |
0.6956 ETH |
7,762.3100 BRL |
7,426.0000 BRL |
8,218.8300 BRL |
7,881.6300 BRL |