Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
18,661.6152 BRL |
0.1564 ETH |
18,493.2600 BRL |
18,011.0700 BRL |
19,380.0200 BRL |
18,188.8300 BRL |
| 2024-06-25 |
19,050.2044 BRL |
1.3492 ETH |
18,508.1400 BRL |
18,010.0900 BRL |
19,370.6600 BRL |
19,370.6600 BRL |
| 2024-06-24 |
18,463.9120 BRL |
1.6171 ETH |
18,730.8900 BRL |
17,569.8800 BRL |
19,340.2300 BRL |
17,664.8800 BRL |
| 2024-06-23 |
18,926.5388 BRL |
0.6616 ETH |
19,871.3600 BRL |
18,727.0400 BRL |
19,910.0700 BRL |
18,810.0000 BRL |
| 2024-06-22 |
19,174.7454 BRL |
0.1994 ETH |
19,654.0200 BRL |
18,694.5100 BRL |
19,767.5300 BRL |
19,572.6400 BRL |
| 2024-06-21 |
18,890.1643 BRL |
0.2363 ETH |
19,767.5500 BRL |
18,419.4700 BRL |
19,767.5500 BRL |
18,664.3900 BRL |
| 2024-06-20 |
19,487.7044 BRL |
0.3930 ETH |
20,097.2800 BRL |
18,805.0100 BRL |
20,141.8900 BRL |
18,805.0100 BRL |
| 2024-06-19 |
19,648.6675 BRL |
1.0366 ETH |
18,525.9000 BRL |
18,525.9000 BRL |
20,150.8000 BRL |
18,863.6400 BRL |
| 2024-06-18 |
18,565.7754 BRL |
0.7379 ETH |
19,235.5900 BRL |
18,409.8400 BRL |
19,555.4300 BRL |
19,555.4300 BRL |
| 2024-06-17 |
19,139.9370 BRL |
0.2487 ETH |
19,144.7100 BRL |
18,409.8600 BRL |
19,960.3800 BRL |
19,756.2300 BRL |
| 2024-06-16 |
20,046.5641 BRL |
0.2146 ETH |
19,938.8400 BRL |
18,790.4700 BRL |
20,175.6200 BRL |
20,175.6200 BRL |
| 2024-06-15 |
19,278.0225 BRL |
0.0204 ETH |
19,357.6200 BRL |
18,790.4600 BRL |
19,996.6000 BRL |
19,915.9300 BRL |
| 2024-06-14 |
18,497.6159 BRL |
2.2797 ETH |
18,753.3500 BRL |
17,866.2800 BRL |
19,513.5000 BRL |
19,351.7000 BRL |
| 2024-06-13 |
19,151.0553 BRL |
0.3243 ETH |
19,649.5700 BRL |
18,603.4200 BRL |
19,680.1600 BRL |
19,236.0700 BRL |
| 2024-06-12 |
19,824.1671 BRL |
1.3983 ETH |
19,427.1800 BRL |
18,672.1700 BRL |
20,169.1000 BRL |
20,096.0600 BRL |
| 2024-06-11 |
19,435.7342 BRL |
1.3475 ETH |
20,096.9400 BRL |
18,459.1100 BRL |
20,099.9800 BRL |
19,289.3000 BRL |
| 2024-06-10 |
19,764.9971 BRL |
0.2261 ETH |
19,701.4800 BRL |
19,589.9400 BRL |
20,598.2800 BRL |
19,590.1500 BRL |
| 2024-06-09 |
20,069.9023 BRL |
0.3742 ETH |
19,706.8600 BRL |
19,642.7500 BRL |
20,721.8700 BRL |
20,601.5100 BRL |
| 2024-06-08 |
20,013.7352 BRL |
0.3971 ETH |
19,778.2500 BRL |
19,674.0300 BRL |
20,368.9600 BRL |
20,236.9000 BRL |
| 2024-06-07 |
19,903.8027 BRL |
0.6868 ETH |
20,789.6600 BRL |
19,454.9200 BRL |
21,070.5500 BRL |
19,675.1500 BRL |
| 2024-06-06 |
20,695.0757 BRL |
9.1515 ETH |
21,074.5300 BRL |
19,732.0000 BRL |
21,428.9900 BRL |
20,685.7300 BRL |
| 2024-06-05 |
20,721.3495 BRL |
0.1973 ETH |
19,705.6400 BRL |
19,488.0900 BRL |
21,075.6500 BRL |
19,732.0500 BRL |
| 2024-06-04 |
20,099.5902 BRL |
0.2397 ETH |
20,441.3200 BRL |
19,457.3000 BRL |
20,489.3400 BRL |
20,489.2600 BRL |
| 2024-06-03 |
20,101.0600 BRL |
0.3411 ETH |
20,489.3100 BRL |
19,455.7000 BRL |
20,489.3400 BRL |
19,455.7000 BRL |
| 2024-06-02 |
20,188.1219 BRL |
0.0412 ETH |
19,961.1000 BRL |
19,355.1400 BRL |
20,489.3500 BRL |
19,700.0200 BRL |
| 2024-06-01 |
20,009.2357 BRL |
0.6908 ETH |
20,482.6500 BRL |
19,613.9200 BRL |
20,507.0900 BRL |
20,232.9300 BRL |
| 2024-05-31 |
20,276.5032 BRL |
2.4853 ETH |
19,464.0300 BRL |
19,308.9600 BRL |
20,516.9300 BRL |
20,210.9300 BRL |
| 2024-05-30 |
19,905.3579 BRL |
2.3714 ETH |
20,210.7500 BRL |
19,347.0900 BRL |
20,313.2400 BRL |
19,951.9900 BRL |
| 2024-05-29 |
19,736.7714 BRL |
0.5426 ETH |
19,407.4200 BRL |
19,391.2000 BRL |
20,607.5200 BRL |
20,210.7500 BRL |
| 2024-05-28 |
19,968.0503 BRL |
0.1960 ETH |
20,083.0800 BRL |
19,383.6600 BRL |
20,592.5800 BRL |
19,391.4100 BRL |
| 2024-05-27 |
21,080.9675 BRL |
0.0416 ETH |
21,066.0500 BRL |
19,614.7900 BRL |
21,299.6700 BRL |
20,698.4000 BRL |
| 2024-05-26 |
19,916.1265 BRL |
0.3556 ETH |
18,984.6100 BRL |
18,984.6100 BRL |
20,190.0000 BRL |
20,190.0000 BRL |
| 2024-05-25 |
19,781.1772 BRL |
1.3540 ETH |
19,577.6400 BRL |
18,938.4700 BRL |
20,127.5000 BRL |
20,127.5000 BRL |
| 2024-05-24 |
19,061.2281 BRL |
0.5200 ETH |
19,156.8000 BRL |
18,796.9800 BRL |
20,035.6300 BRL |
19,059.0900 BRL |
| 2024-05-23 |
19,800.4213 BRL |
0.9463 ETH |
19,799.9900 BRL |
18,991.9300 BRL |
20,165.8000 BRL |
19,927.5000 BRL |
| 2024-05-22 |
19,488.8114 BRL |
0.5627 ETH |
19,786.5000 BRL |
18,421.9700 BRL |
19,786.5000 BRL |
19,709.6800 BRL |
| 2024-05-21 |
19,046.3942 BRL |
1.4013 ETH |
18,749.0000 BRL |
18,421.6400 BRL |
19,980.4400 BRL |
19,786.5000 BRL |
| 2024-05-20 |
16,064.3184 BRL |
0.8533 ETH |
16,202.1900 BRL |
15,428.5900 BRL |
17,950.7000 BRL |
16,908.6700 BRL |
| 2024-05-19 |
15,883.1459 BRL |
0.0663 ETH |
16,502.7700 BRL |
15,513.4400 BRL |
16,502.7700 BRL |
15,532.1500 BRL |
| 2024-05-18 |
15,728.1238 BRL |
0.0556 ETH |
16,165.3500 BRL |
15,400.5500 BRL |
16,502.7800 BRL |
15,642.4200 BRL |
| 2024-05-17 |
15,776.5808 BRL |
0.0738 ETH |
15,712.1800 BRL |
14,846.9400 BRL |
16,165.3500 BRL |
16,165.3400 BRL |
| 2024-05-16 |
15,377.6819 BRL |
0.1232 ETH |
15,993.8600 BRL |
14,614.4800 BRL |
15,993.8600 BRL |
14,797.0300 BRL |
| 2024-05-15 |
15,283.6044 BRL |
0.2260 ETH |
14,779.8400 BRL |
14,501.5500 BRL |
16,078.0600 BRL |
16,007.0900 BRL |
| 2024-05-14 |
14,985.1185 BRL |
0.0896 ETH |
15,800.2000 BRL |
14,504.5200 BRL |
15,800.2000 BRL |
15,314.4400 BRL |
| 2024-05-13 |
15,404.0065 BRL |
0.1431 ETH |
15,617.9300 BRL |
14,787.4900 BRL |
15,998.8100 BRL |
14,953.8300 BRL |
| 2024-05-12 |
14,876.0199 BRL |
0.2881 ETH |
15,650.9100 BRL |
14,826.5000 BRL |
15,650.9100 BRL |
15,617.9300 BRL |
| 2024-05-11 |
15,016.6367 BRL |
0.2136 ETH |
15,658.7200 BRL |
14,754.7900 BRL |
15,729.4600 BRL |
14,766.5700 BRL |
| 2024-05-10 |
15,097.3549 BRL |
0.2708 ETH |
16,106.4100 BRL |
14,500.0200 BRL |
16,165.3500 BRL |
15,672.7600 BRL |
| 2024-05-09 |
15,395.1319 BRL |
0.2130 ETH |
14,965.0600 BRL |
14,965.0600 BRL |
16,043.3100 BRL |
15,293.1600 BRL |
| 2024-05-08 |
15,081.0608 BRL |
0.2405 ETH |
15,775.6500 BRL |
14,938.5500 BRL |
15,855.1700 BRL |
15,603.3300 BRL |