Identifier on Kucoin: ETH-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
17,733.0261 BRL |
0.7178 ETH |
18,378.3200 BRL |
17,217.5500 BRL |
18,499.9100 BRL |
18,056.6900 BRL |
| 2024-03-17 |
17,857.7516 BRL |
0.3339 ETH |
17,600.7300 BRL |
17,370.0000 BRL |
18,645.1000 BRL |
18,645.1000 BRL |
| 2024-03-16 |
18,460.8742 BRL |
2.1235 ETH |
19,348.5800 BRL |
18,000.0000 BRL |
19,452.8700 BRL |
18,000.0000 BRL |
| 2024-03-15 |
18,933.9401 BRL |
1.2765 ETH |
19,826.4400 BRL |
18,070.4300 BRL |
20,085.4700 BRL |
19,053.4400 BRL |
| 2024-03-14 |
19,776.0716 BRL |
1.4720 ETH |
20,385.0300 BRL |
19,091.6200 BRL |
20,407.6100 BRL |
19,398.2200 BRL |
| 2024-03-13 |
20,115.7786 BRL |
0.5758 ETH |
19,493.9000 BRL |
19,405.5500 BRL |
20,490.5900 BRL |
20,329.3500 BRL |
| 2024-03-12 |
20,085.3320 BRL |
1.6474 ETH |
20,638.4400 BRL |
19,260.8900 BRL |
20,638.4400 BRL |
19,489.0100 BRL |
| 2024-03-11 |
20,149.7851 BRL |
3.3154 ETH |
19,810.6700 BRL |
19,091.6200 BRL |
20,830.1700 BRL |
20,567.2600 BRL |
| 2024-03-10 |
19,598.7828 BRL |
0.2878 ETH |
19,433.9000 BRL |
19,240.5000 BRL |
20,159.1700 BRL |
19,978.1100 BRL |
| 2024-03-09 |
19,879.6102 BRL |
2.0965 ETH |
20,158.3800 BRL |
19,225.0200 BRL |
20,158.8600 BRL |
19,465.7900 BRL |
| 2024-03-08 |
19,997.3999 BRL |
2.3861 ETH |
19,300.0000 BRL |
19,200.5600 BRL |
20,677.0600 BRL |
19,912.7600 BRL |
| 2024-03-07 |
18,852.2963 BRL |
0.5204 ETH |
19,544.2500 BRL |
18,509.8900 BRL |
19,856.0200 BRL |
19,330.6300 BRL |
| 2024-03-06 |
19,466.4130 BRL |
3.9213 ETH |
18,898.0600 BRL |
17,592.7900 BRL |
19,969.9900 BRL |
19,544.2400 BRL |
| 2024-03-05 |
17,399.9498 BRL |
3.4668 ETH |
18,422.0400 BRL |
16,241.5600 BRL |
19,413.1400 BRL |
18,937.7900 BRL |
| 2024-03-04 |
17,662.6167 BRL |
1.8793 ETH |
17,500.0100 BRL |
17,325.4200 BRL |
18,536.0700 BRL |
17,862.8300 BRL |
| 2024-03-03 |
17,274.8883 BRL |
0.7848 ETH |
17,297.0800 BRL |
16,876.7800 BRL |
17,500.5500 BRL |
17,500.5500 BRL |
| 2024-03-02 |
17,237.9383 BRL |
0.1177 ETH |
17,340.5400 BRL |
17,024.1300 BRL |
17,340.5400 BRL |
17,301.0000 BRL |
| 2024-03-01 |
17,222.0488 BRL |
0.9704 ETH |
16,879.4100 BRL |
16,780.0500 BRL |
17,500.5400 BRL |
17,392.7400 BRL |
| 2024-02-29 |
17,469.3233 BRL |
1.3433 ETH |
17,499.0300 BRL |
16,787.8700 BRL |
17,650.5900 BRL |
16,787.8700 BRL |
| 2024-02-28 |
16,748.5418 BRL |
1.2040 ETH |
16,462.2200 BRL |
16,096.9500 BRL |
17,805.6900 BRL |
16,096.9500 BRL |
| 2024-02-27 |
16,293.5574 BRL |
2.1663 ETH |
16,054.8100 BRL |
15,904.0700 BRL |
16,715.9600 BRL |
16,000.4600 BRL |
| 2024-02-26 |
15,750.7005 BRL |
1.1496 ETH |
15,761.6400 BRL |
15,467.9200 BRL |
15,954.2600 BRL |
15,954.2500 BRL |
| 2024-02-25 |
15,453.1384 BRL |
0.1654 ETH |
15,157.3400 BRL |
15,144.5500 BRL |
15,616.8200 BRL |
15,537.0200 BRL |
| 2024-02-24 |
14,877.4604 BRL |
0.5598 ETH |
14,996.0000 BRL |
14,572.2400 BRL |
15,157.3100 BRL |
14,942.4700 BRL |
| 2024-02-23 |
14,773.6341 BRL |
0.5660 ETH |
14,894.3600 BRL |
14,580.8600 BRL |
14,995.9900 BRL |
14,945.5100 BRL |
| 2024-02-22 |
14,879.3795 BRL |
0.7897 ETH |
14,844.0400 BRL |
14,424.2300 BRL |
15,147.8600 BRL |
15,147.8600 BRL |
| 2024-02-21 |
14,666.6465 BRL |
1.2164 ETH |
14,911.0000 BRL |
14,291.2700 BRL |
15,151.8000 BRL |
14,696.5500 BRL |
| 2024-02-20 |
14,850.9625 BRL |
0.5788 ETH |
15,001.5200 BRL |
14,478.2700 BRL |
15,151.8000 BRL |
15,059.6900 BRL |
| 2024-02-19 |
14,633.7282 BRL |
2.5877 ETH |
14,528.2200 BRL |
14,397.3200 BRL |
14,869.7500 BRL |
14,869.7500 BRL |
| 2024-02-18 |
14,162.3027 BRL |
0.2428 ETH |
14,172.8700 BRL |
13,916.6700 BRL |
14,208.2700 BRL |
14,208.2700 BRL |
| 2024-02-17 |
13,902.1305 BRL |
0.6345 ETH |
14,100.0100 BRL |
13,742.3600 BRL |
14,208.2600 BRL |
14,208.2200 BRL |
| 2024-02-16 |
14,110.4953 BRL |
1.3481 ETH |
14,078.5900 BRL |
13,673.7300 BRL |
14,405.6900 BRL |
14,000.0100 BRL |
| 2024-02-15 |
14,186.6330 BRL |
0.7002 ETH |
13,827.5300 BRL |
13,827.5300 BRL |
14,528.1800 BRL |
14,374.4500 BRL |
| 2024-02-14 |
13,891.8386 BRL |
0.9498 ETH |
13,087.5300 BRL |
13,087.5300 BRL |
14,206.2800 BRL |
13,754.1900 BRL |
| 2024-02-13 |
13,299.7197 BRL |
0.0703 ETH |
13,380.7900 BRL |
13,039.9200 BRL |
13,535.5500 BRL |
13,039.9200 BRL |
| 2024-02-12 |
13,013.7518 BRL |
1.3724 ETH |
12,677.0000 BRL |
12,407.4100 BRL |
13,364.5500 BRL |
13,364.5500 BRL |
| 2024-02-11 |
12,684.4488 BRL |
0.0353 ETH |
12,664.1100 BRL |
12,534.7500 BRL |
12,768.3100 BRL |
12,663.4300 BRL |
| 2024-02-10 |
12,624.1570 BRL |
0.8747 ETH |
12,762.5200 BRL |
12,335.1800 BRL |
12,762.5300 BRL |
12,721.7400 BRL |
| 2024-02-09 |
12,603.8749 BRL |
3.4667 ETH |
12,223.1100 BRL |
12,182.2600 BRL |
12,911.9800 BRL |
12,756.7300 BRL |
| 2024-02-08 |
12,308.5381 BRL |
0.3715 ETH |
12,131.5900 BRL |
12,131.5900 BRL |
12,439.8300 BRL |
12,433.1100 BRL |
| 2024-02-07 |
12,193.4357 BRL |
0.4951 ETH |
11,836.3800 BRL |
11,760.7700 BRL |
12,459.9900 BRL |
12,459.9900 BRL |
| 2024-02-06 |
11,769.8369 BRL |
2.0175 ETH |
11,581.5900 BRL |
11,539.9200 BRL |
11,872.1800 BRL |
11,872.1800 BRL |
| 2024-02-05 |
11,500.1102 BRL |
0.0941 ETH |
11,750.4700 BRL |
11,389.6700 BRL |
11,870.2000 BRL |
11,870.2000 BRL |
| 2024-02-04 |
11,443.9548 BRL |
0.4572 ETH |
11,500.8400 BRL |
11,322.6400 BRL |
11,872.1600 BRL |
11,464.8900 BRL |
| 2024-02-03 |
11,818.6037 BRL |
2.0193 ETH |
11,788.7700 BRL |
11,421.0500 BRL |
11,944.6200 BRL |
11,870.9100 BRL |
| 2024-02-02 |
11,662.2240 BRL |
0.1149 ETH |
11,815.2000 BRL |
11,260.4200 BRL |
11,815.2000 BRL |
11,432.6200 BRL |
| 2024-02-01 |
11,463.4054 BRL |
0.3628 ETH |
11,277.2300 BRL |
11,198.8200 BRL |
11,815.5400 BRL |
11,225.8600 BRL |
| 2024-01-31 |
11,916.6684 BRL |
2.0849 ETH |
11,994.4000 BRL |
11,427.8800 BRL |
12,048.4800 BRL |
11,775.2300 BRL |
| 2024-01-30 |
11,478.5451 BRL |
0.0113 ETH |
11,853.2000 BRL |
11,450.0000 BRL |
11,853.2000 BRL |
11,450.0000 BRL |
| 2024-01-29 |
11,414.2722 BRL |
0.4160 ETH |
10,980.4800 BRL |
10,980.4800 BRL |
11,865.4200 BRL |
11,865.4200 BRL |