Market BTC / BRL
Identifier on OKEx: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
405,663.4417 BRL |
3.9616 BTC |
409,807.0000 BRL |
401,455.0000 BRL |
410,642.0000 BRL |
407,074.0000 BRL |
| 2024-11-02 |
409,009.6237 BRL |
2.0462 BTC |
409,390.0000 BRL |
407,561.0000 BRL |
411,478.0000 BRL |
410,271.0000 BRL |
| 2024-11-01 |
407,270.9749 BRL |
8.7992 BTC |
409,807.0000 BRL |
401,241.0000 BRL |
417,526.0000 BRL |
409,075.0000 BRL |
| 2024-10-31 |
410,664.8176 BRL |
6.3618 BTC |
416,964.0000 BRL |
405,194.0000 BRL |
419,932.0000 BRL |
409,390.0000 BRL |
| 2024-10-30 |
412,247.2391 BRL |
9.7681 BTC |
414,872.0000 BRL |
409,521.0000 BRL |
419,956.0000 BRL |
417,376.0000 BRL |
| 2024-10-29 |
407,016.3494 BRL |
8.5056 BTC |
397,783.0000 BRL |
397,662.0000 BRL |
421,066.0000 BRL |
416,009.0000 BRL |
| 2024-10-28 |
395,781.7689 BRL |
3.6910 BTC |
391,787.0000 BRL |
388,601.0000 BRL |
400,158.0000 BRL |
397,465.0000 BRL |
| 2024-10-27 |
390,297.4000 BRL |
0.7610 BTC |
386,224.0000 BRL |
385,329.0000 BRL |
392,780.0000 BRL |
391,632.0000 BRL |
| 2024-10-26 |
383,718.4088 BRL |
2.0862 BTC |
383,326.0000 BRL |
381,620.0000 BRL |
387,227.0000 BRL |
386,224.0000 BRL |
| 2024-10-25 |
383,516.7921 BRL |
2.9322 BTC |
388,918.0000 BRL |
377,314.0000 BRL |
391,009.0000 BRL |
383,911.0000 BRL |
| 2024-10-24 |
385,177.6275 BRL |
2.0262 BTC |
381,021.0000 BRL |
380,596.0000 BRL |
390,817.0000 BRL |
388,054.0000 BRL |
| 2024-10-23 |
380,323.3597 BRL |
5.1528 BTC |
384,186.0000 BRL |
373,575.0000 BRL |
384,915.0000 BRL |
381,204.0000 BRL |
| 2024-10-22 |
384,426.9226 BRL |
3.8516 BTC |
384,678.0000 BRL |
380,857.0000 BRL |
386,988.0000 BRL |
384,836.0000 BRL |
| 2024-10-21 |
388,600.7131 BRL |
4.6259 BTC |
395,755.0000 BRL |
382,860.0000 BRL |
397,998.0000 BRL |
385,329.0000 BRL |
| 2024-10-20 |
395,177.7678 BRL |
5.5820 BTC |
392,573.0000 BRL |
391,026.0000 BRL |
398,420.0000 BRL |
395,888.0000 BRL |
| 2024-10-19 |
390,840.8477 BRL |
1.1404 BTC |
390,779.0000 BRL |
388,760.0000 BRL |
392,711.0000 BRL |
392,273.0000 BRL |
| 2024-10-18 |
387,206.9936 BRL |
2.6657 BTC |
382,990.0000 BRL |
381,624.0000 BRL |
392,744.0000 BRL |
390,703.0000 BRL |
| 2024-10-17 |
382,145.0619 BRL |
3.2234 BTC |
385,329.0000 BRL |
379,161.0000 BRL |
385,329.0000 BRL |
383,127.0000 BRL |
| 2024-10-16 |
382,761.2209 BRL |
6.6682 BTC |
378,608.0000 BRL |
377,346.0000 BRL |
386,413.0000 BRL |
384,363.0000 BRL |
| 2024-10-15 |
374,128.7410 BRL |
9.5846 BTC |
370,022.0000 BRL |
364,909.0000 BRL |
381,704.0000 BRL |
378,399.0000 BRL |
| 2024-10-14 |
367,024.2809 BRL |
13.8450 BTC |
355,371.0000 BRL |
353,140.0000 BRL |
372,296.0000 BRL |
369,963.0000 BRL |
| 2024-10-13 |
354,961.2726 BRL |
1.0704 BTC |
356,393.0000 BRL |
351,243.0000 BRL |
356,686.0000 BRL |
355,499.0000 BRL |
| 2024-10-12 |
354,155.4741 BRL |
2.1505 BTC |
350,989.0000 BRL |
350,922.0000 BRL |
357,208.0000 BRL |
356,299.0000 BRL |
| 2024-10-11 |
350,211.2957 BRL |
6.4032 BTC |
337,760.0000 BRL |
337,089.0000 BRL |
356,356.0000 BRL |
350,390.0000 BRL |
| 2024-10-10 |
337,392.2363 BRL |
3.4213 BTC |
340,259.0000 BRL |
330,088.0000 BRL |
343,648.0000 BRL |
337,564.0000 BRL |
| 2024-10-09 |
344,267.6822 BRL |
3.4325 BTC |
344,075.0000 BRL |
339,312.0000 BRL |
348,265.0000 BRL |
341,406.0000 BRL |
| 2024-10-08 |
345,130.6609 BRL |
1.8717 BTC |
343,093.0000 BRL |
341,869.0000 BRL |
348,686.0000 BRL |
344,376.0000 BRL |
| 2024-10-07 |
347,582.0557 BRL |
2.7419 BTC |
346,267.0000 BRL |
342,226.0000 BRL |
352,193.0000 BRL |
342,853.0000 BRL |
| 2024-10-06 |
342,846.3183 BRL |
0.1788 BTC |
340,856.0000 BRL |
340,100.0000 BRL |
346,027.0000 BRL |
345,829.0000 BRL |
| 2024-10-05 |
341,651.8524 BRL |
0.2264 BTC |
341,197.0000 BRL |
338,915.0000 BRL |
342,387.0000 BRL |
341,071.0000 BRL |
| 2024-10-04 |
339,288.8387 BRL |
1.7653 BTC |
334,155.0000 BRL |
333,284.0000 BRL |
342,450.0000 BRL |
340,682.0000 BRL |
| 2024-10-03 |
333,224.7984 BRL |
2.4619 BTC |
331,574.0000 BRL |
329,227.0000 BRL |
335,897.0000 BRL |
334,155.0000 BRL |
| 2024-10-02 |
333,100.2125 BRL |
3.9912 BTC |
332,035.0000 BRL |
328,698.0000 BRL |
339,816.0000 BRL |
331,911.0000 BRL |
| 2024-10-01 |
340,078.5869 BRL |
8.8291 BTC |
344,475.0000 BRL |
329,621.0000 BRL |
349,229.0000 BRL |
331,910.0000 BRL |
| 2024-09-30 |
349,721.4156 BRL |
5.2832 BTC |
358,375.0000 BRL |
342,765.0000 BRL |
358,757.0000 BRL |
344,873.0000 BRL |
| 2024-09-29 |
359,773.3735 BRL |
0.1843 BTC |
359,982.0000 BRL |
358,017.0000 BRL |
361,484.0000 BRL |
358,793.0000 BRL |
| 2024-09-28 |
359,281.7407 BRL |
1.1304 BTC |
359,135.0000 BRL |
357,241.0000 BRL |
361,244.0000 BRL |
360,300.0000 BRL |
| 2024-09-27 |
359,192.4285 BRL |
1.9671 BTC |
355,603.0000 BRL |
353,429.0000 BRL |
361,912.0000 BRL |
358,768.0000 BRL |
| 2024-09-26 |
353,752.1337 BRL |
5.0138 BTC |
347,223.0000 BRL |
344,984.0000 BRL |
358,481.0000 BRL |
354,392.0000 BRL |
| 2024-09-25 |
348,676.4539 BRL |
3.3876 BTC |
349,634.0000 BRL |
346,509.0000 BRL |
352,569.0000 BRL |
346,509.0000 BRL |
| 2024-09-24 |
348,695.3955 BRL |
4.4583 BTC |
349,481.0000 BRL |
343,848.0000 BRL |
352,635.0000 BRL |
351,186.0000 BRL |
| 2024-09-23 |
351,796.9890 BRL |
6.3834 BTC |
349,095.0000 BRL |
345,900.0000 BRL |
356,265.0000 BRL |
349,745.0000 BRL |
| 2024-09-22 |
349,076.7959 BRL |
1.6206 BTC |
349,211.0000 BRL |
345,026.0000 BRL |
352,706.0000 BRL |
351,277.0000 BRL |
| 2024-09-21 |
346,519.7950 BRL |
4.1216 BTC |
345,943.0000 BRL |
343,872.0000 BRL |
350,000.0000 BRL |
350,000.0000 BRL |
| 2024-09-20 |
345,562.4125 BRL |
4.7396 BTC |
340,542.0000 BRL |
339,837.0000 BRL |
347,750.0000 BRL |
345,900.0000 BRL |
| 2024-09-19 |
342,440.2675 BRL |
5.7772 BTC |
340,000.0000 BRL |
336,418.0000 BRL |
346,480.0000 BRL |
342,182.0000 BRL |
| 2024-09-18 |
330,188.7499 BRL |
7.7178 BTC |
331,693.0000 BRL |
325,896.0000 BRL |
339,000.0000 BRL |
339,000.0000 BRL |
| 2024-09-17 |
330,173.0249 BRL |
7.9009 BTC |
323,378.0000 BRL |
320,035.0000 BRL |
338,626.0000 BRL |
331,691.0000 BRL |
| 2024-09-16 |
325,751.3711 BRL |
3.5389 BTC |
331,538.0000 BRL |
318,819.0000 BRL |
331,659.0000 BRL |
323,378.0000 BRL |
| 2024-09-15 |
334,330.3267 BRL |
1.5382 BTC |
335,779.0000 BRL |
329,369.0000 BRL |
337,853.0000 BRL |
332,046.0000 BRL |