Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
14,440.1119 BRL |
0.0568 ETH |
14,827.5100 BRL |
14,125.0000 BRL |
14,890.9300 BRL |
14,125.0000 BRL |
| 2024-08-14 |
14,910.8224 BRL |
0.7401 ETH |
14,295.4300 BRL |
14,127.3000 BRL |
15,176.4300 BRL |
14,890.4400 BRL |
| 2024-08-13 |
14,675.0661 BRL |
2.9269 ETH |
15,175.2500 BRL |
14,127.4600 BRL |
15,176.0900 BRL |
15,072.4200 BRL |
| 2024-08-12 |
14,833.2465 BRL |
0.7458 ETH |
14,197.4100 BRL |
14,125.0100 BRL |
15,175.8400 BRL |
15,175.5400 BRL |
| 2024-08-11 |
14,800.4457 BRL |
0.2501 ETH |
14,707.8700 BRL |
14,550.8700 BRL |
15,161.7900 BRL |
14,584.6300 BRL |
| 2024-08-10 |
14,655.6075 BRL |
0.5135 ETH |
14,992.5700 BRL |
14,406.3300 BRL |
14,992.5700 BRL |
14,707.8700 BRL |
| 2024-08-09 |
14,811.8141 BRL |
1.3733 ETH |
15,176.4300 BRL |
14,000.0000 BRL |
15,176.4300 BRL |
14,596.5000 BRL |
| 2024-08-08 |
14,289.5239 BRL |
1.6827 ETH |
13,514.9700 BRL |
13,501.3200 BRL |
14,997.5400 BRL |
14,997.5400 BRL |
| 2024-08-07 |
13,920.4249 BRL |
2.3832 ETH |
14,371.6200 BRL |
13,448.7400 BRL |
14,685.9100 BRL |
13,539.2400 BRL |
| 2024-08-06 |
14,622.4530 BRL |
2.4594 ETH |
14,504.4000 BRL |
13,928.7300 BRL |
15,260.6000 BRL |
14,371.7500 BRL |
| 2024-08-05 |
14,177.6619 BRL |
4.3626 ETH |
16,467.5400 BRL |
13,054.5400 BRL |
16,467.5400 BRL |
14,825.8000 BRL |
| 2024-08-04 |
16,914.9461 BRL |
0.4848 ETH |
17,547.7800 BRL |
15,495.7400 BRL |
17,547.7800 BRL |
16,768.1900 BRL |
| 2024-08-03 |
17,138.5758 BRL |
0.2711 ETH |
17,509.3700 BRL |
16,725.5100 BRL |
17,718.1700 BRL |
16,725.5100 BRL |
| 2024-08-02 |
17,668.6394 BRL |
0.4426 ETH |
17,963.4500 BRL |
16,710.3100 BRL |
18,609.9100 BRL |
17,529.0000 BRL |
| 2024-08-01 |
18,033.9590 BRL |
1.1436 ETH |
18,000.0000 BRL |
17,673.2100 BRL |
18,756.7900 BRL |
17,962.7500 BRL |
| 2024-07-31 |
18,560.1297 BRL |
0.3453 ETH |
19,147.0600 BRL |
18,555.4700 BRL |
19,373.8300 BRL |
18,555.4700 BRL |
| 2024-07-30 |
19,044.3852 BRL |
0.0735 ETH |
18,590.8900 BRL |
18,485.6800 BRL |
19,501.3600 BRL |
19,118.7500 BRL |
| 2024-07-29 |
18,697.7062 BRL |
0.6385 ETH |
19,150.2000 BRL |
18,535.1700 BRL |
19,644.3300 BRL |
18,817.6100 BRL |
| 2024-07-28 |
18,696.9789 BRL |
0.0372 ETH |
17,932.5400 BRL |
17,772.8100 BRL |
19,179.4600 BRL |
19,126.3000 BRL |
| 2024-07-27 |
19,422.6822 BRL |
0.3527 ETH |
18,708.3800 BRL |
17,790.2300 BRL |
19,491.9400 BRL |
17,790.2300 BRL |
| 2024-07-26 |
18,371.4878 BRL |
0.8635 ETH |
18,150.0000 BRL |
18,039.8100 BRL |
18,821.3700 BRL |
18,708.3900 BRL |
| 2024-07-25 |
18,401.9350 BRL |
4.0918 ETH |
19,382.4500 BRL |
17,460.8300 BRL |
19,382.4500 BRL |
17,890.7700 BRL |
| 2024-07-24 |
19,082.7727 BRL |
0.3907 ETH |
19,066.9700 BRL |
19,066.9600 BRL |
19,950.3900 BRL |
19,066.9600 BRL |
| 2024-07-23 |
19,640.3938 BRL |
0.0350 ETH |
19,727.4200 BRL |
18,980.7800 BRL |
20,175.5900 BRL |
19,956.5100 BRL |
| 2024-07-22 |
19,315.0757 BRL |
0.1274 ETH |
20,089.9000 BRL |
19,091.4200 BRL |
20,090.9900 BRL |
19,091.4200 BRL |
| 2024-07-21 |
19,483.5159 BRL |
0.0211 ETH |
20,175.6100 BRL |
19,052.6700 BRL |
20,175.6100 BRL |
19,940.7000 BRL |
| 2024-07-20 |
19,303.7678 BRL |
0.1570 ETH |
20,152.0800 BRL |
18,972.0900 BRL |
20,175.6100 BRL |
18,996.8800 BRL |
| 2024-07-19 |
19,016.1180 BRL |
0.0682 ETH |
19,001.0200 BRL |
18,452.1200 BRL |
19,752.4600 BRL |
19,752.4600 BRL |
| 2024-07-18 |
19,023.9438 BRL |
0.0477 ETH |
18,848.0400 BRL |
18,344.9500 BRL |
19,593.9600 BRL |
19,001.0200 BRL |
| 2024-07-17 |
18,359.8098 BRL |
0.7553 ETH |
18,368.8000 BRL |
18,102.6500 BRL |
19,562.4500 BRL |
19,219.9800 BRL |
| 2024-07-16 |
18,367.8343 BRL |
0.2460 ETH |
19,162.4600 BRL |
17,946.9900 BRL |
19,462.4500 BRL |
19,451.3300 BRL |
| 2024-07-15 |
18,855.8589 BRL |
0.1425 ETH |
17,990.0500 BRL |
17,990.0500 BRL |
19,139.4900 BRL |
18,344.0400 BRL |
| 2024-07-14 |
16,916.5913 BRL |
0.0355 ETH |
17,558.9700 BRL |
16,902.2600 BRL |
17,990.0500 BRL |
17,990.0500 BRL |
| 2024-07-13 |
17,449.5758 BRL |
0.0669 ETH |
16,817.6200 BRL |
16,733.6500 BRL |
17,558.9500 BRL |
16,733.6500 BRL |
| 2024-07-12 |
16,985.8886 BRL |
0.0525 ETH |
17,524.4100 BRL |
16,580.1300 BRL |
17,551.7800 BRL |
17,551.7800 BRL |
| 2024-07-11 |
16,701.9172 BRL |
1.3846 ETH |
17,252.1100 BRL |
16,428.6300 BRL |
17,693.9100 BRL |
17,558.9700 BRL |
| 2024-07-10 |
16,931.9690 BRL |
0.3540 ETH |
17,143.0300 BRL |
16,027.8300 BRL |
17,479.1000 BRL |
16,432.6300 BRL |
| 2024-07-09 |
17,232.7214 BRL |
3.9624 ETH |
17,148.0400 BRL |
16,222.8500 BRL |
17,336.6200 BRL |
17,242.7100 BRL |
| 2024-07-08 |
16,700.1672 BRL |
0.1824 ETH |
16,695.6700 BRL |
16,276.5800 BRL |
17,302.0700 BRL |
16,805.6600 BRL |
| 2024-07-07 |
16,901.8457 BRL |
0.3208 ETH |
17,449.3900 BRL |
16,211.2100 BRL |
17,449.3900 BRL |
17,024.9800 BRL |
| 2024-07-06 |
17,104.0242 BRL |
0.2306 ETH |
15,956.1100 BRL |
15,956.1100 BRL |
17,400.3200 BRL |
17,400.3200 BRL |
| 2024-07-05 |
16,809.9960 BRL |
0.7175 ETH |
17,616.1800 BRL |
15,957.0400 BRL |
17,616.1800 BRL |
16,916.6800 BRL |
| 2024-07-04 |
18,130.5858 BRL |
0.1732 ETH |
18,486.2200 BRL |
16,932.5300 BRL |
18,999.9300 BRL |
17,294.8700 BRL |
| 2024-07-03 |
18,396.6895 BRL |
4.8092 ETH |
19,125.0100 BRL |
18,300.0000 BRL |
19,888.7700 BRL |
18,300.0000 BRL |
| 2024-07-02 |
19,536.0675 BRL |
0.4188 ETH |
19,125.0600 BRL |
19,125.0600 BRL |
20,162.0800 BRL |
19,954.5400 BRL |
| 2024-07-01 |
19,566.7326 BRL |
0.2150 ETH |
19,325.0000 BRL |
19,176.1600 BRL |
20,156.9800 BRL |
19,205.4500 BRL |
| 2024-06-30 |
19,114.4581 BRL |
0.0392 ETH |
19,324.9800 BRL |
18,445.2700 BRL |
19,324.9800 BRL |
19,324.8500 BRL |
| 2024-06-29 |
19,058.0863 BRL |
0.6170 ETH |
18,743.8400 BRL |
18,289.9000 BRL |
19,591.4500 BRL |
18,289.9000 BRL |
| 2024-06-28 |
19,104.6325 BRL |
0.1815 ETH |
19,746.3500 BRL |
18,686.9500 BRL |
19,897.0600 BRL |
19,523.9800 BRL |
| 2024-06-27 |
18,981.2006 BRL |
0.2997 ETH |
18,970.7100 BRL |
18,230.2300 BRL |
19,724.2900 BRL |
18,571.6700 BRL |