Market BTC / BRL
Identifier on OKEx: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-06 |
305,856.3023 BRL |
6.5766 BTC |
315,792.0000 BRL |
296,985.0000 BRL |
318,991.0000 BRL |
305,544.0000 BRL |
| 2024-09-05 |
316,896.3066 BRL |
1.7938 BTC |
328,715.0000 BRL |
312,278.0000 BRL |
329,214.0000 BRL |
315,250.0000 BRL |
| 2024-09-04 |
322,535.8151 BRL |
1.3047 BTC |
326,772.0000 BRL |
316,902.0000 BRL |
330,451.0000 BRL |
327,831.0000 BRL |
| 2024-09-03 |
330,575.5793 BRL |
1.5520 BTC |
334,272.0000 BRL |
325,971.0000 BRL |
336,615.0000 BRL |
326,539.0000 BRL |
| 2024-09-02 |
332,050.2995 BRL |
1.9387 BTC |
327,020.0000 BRL |
325,889.0000 BRL |
335,303.0000 BRL |
334,360.0000 BRL |
| 2024-09-01 |
328,118.5037 BRL |
2.8677 BTC |
333,929.0000 BRL |
324,481.0000 BRL |
334,344.0000 BRL |
326,057.0000 BRL |
| 2024-08-31 |
334,243.2860 BRL |
0.4625 BTC |
334,656.0000 BRL |
333,118.0000 BRL |
336,052.0000 BRL |
333,928.0000 BRL |
| 2024-08-30 |
332,952.0894 BRL |
2.5440 BTC |
334,413.0000 BRL |
326,950.0000 BRL |
339,291.0000 BRL |
334,753.0000 BRL |
| 2024-08-29 |
335,603.7929 BRL |
1.9994 BTC |
331,144.0000 BRL |
329,619.0000 BRL |
345,956.0000 BRL |
334,425.0000 BRL |
| 2024-08-28 |
329,049.3678 BRL |
4.0452 BTC |
329,351.0000 BRL |
322,787.0000 BRL |
334,832.0000 BRL |
330,580.0000 BRL |
| 2024-08-27 |
333,916.0595 BRL |
5.2363 BTC |
346,000.0000 BRL |
323,357.0000 BRL |
347,630.0000 BRL |
331,500.0000 BRL |
| 2024-08-26 |
350,473.5332 BRL |
3.0424 BTC |
354,074.0000 BRL |
346,267.0000 BRL |
354,963.0000 BRL |
346,267.0000 BRL |
| 2024-08-25 |
355,446.4043 BRL |
1.7866 BTC |
354,344.0000 BRL |
352,263.0000 BRL |
358,924.0000 BRL |
355,188.0000 BRL |
| 2024-08-24 |
352,472.0184 BRL |
1.1016 BTC |
352,876.0000 BRL |
350,466.0000 BRL |
354,984.0000 BRL |
353,355.0000 BRL |
| 2024-08-23 |
346,647.1974 BRL |
9.4994 BTC |
338,585.0000 BRL |
336,729.0000 BRL |
357,312.0000 BRL |
352,929.0000 BRL |
| 2024-08-22 |
334,321.5351 BRL |
0.7759 BTC |
335,826.0000 BRL |
328,026.0000 BRL |
338,931.0000 BRL |
338,414.0000 BRL |
| 2024-08-21 |
330,903.7216 BRL |
1.7942 BTC |
324,705.0000 BRL |
323,110.0000 BRL |
339,696.0000 BRL |
335,630.0000 BRL |
| 2024-08-20 |
325,599.0914 BRL |
2.2938 BTC |
322,203.0000 BRL |
321,754.0000 BRL |
332,126.0000 BRL |
324,590.0000 BRL |
| 2024-08-19 |
320,230.5854 BRL |
2.7673 BTC |
322,787.0000 BRL |
317,470.0000 BRL |
323,544.0000 BRL |
322,503.0000 BRL |
| 2024-08-18 |
328,423.3388 BRL |
0.3113 BTC |
327,680.0000 BRL |
322,824.0000 BRL |
331,667.0000 BRL |
322,824.0000 BRL |
| 2024-08-17 |
326,177.4430 BRL |
0.2515 BTC |
323,253.0000 BRL |
323,253.0000 BRL |
328,328.0000 BRL |
327,352.0000 BRL |
| 2024-08-16 |
321,186.1250 BRL |
0.4881 BTC |
318,120.0000 BRL |
316,573.0000 BRL |
327,876.0000 BRL |
322,767.0000 BRL |
| 2024-08-15 |
321,454.3876 BRL |
3.2487 BTC |
321,339.0000 BRL |
309,991.0000 BRL |
327,737.0000 BRL |
318,120.0000 BRL |
| 2024-08-14 |
328,366.2991 BRL |
0.9844 BTC |
331,766.0000 BRL |
321,739.0000 BRL |
337,168.0000 BRL |
324,098.0000 BRL |
| 2024-08-13 |
330,005.9359 BRL |
0.7293 BTC |
328,320.0000 BRL |
323,745.0000 BRL |
337,897.0000 BRL |
331,842.0000 BRL |
| 2024-08-12 |
326,806.5251 BRL |
2.6476 BTC |
327,202.0000 BRL |
319,767.0000 BRL |
332,556.0000 BRL |
327,737.0000 BRL |
| 2024-08-11 |
333,824.9760 BRL |
1.5345 BTC |
339,500.0000 BRL |
325,541.0000 BRL |
342,379.0000 BRL |
326,915.0000 BRL |
| 2024-08-10 |
338,851.0180 BRL |
0.1616 BTC |
340,135.0000 BRL |
335,561.0000 BRL |
340,186.0000 BRL |
339,093.0000 BRL |
| 2024-08-09 |
336,125.7726 BRL |
0.7845 BTC |
341,852.0000 BRL |
330,156.0000 BRL |
341,971.0000 BRL |
336,324.0000 BRL |
| 2024-08-08 |
330,158.2036 BRL |
4.7680 BTC |
312,925.0000 BRL |
312,925.0000 BRL |
349,185.0000 BRL |
345,882.0000 BRL |
| 2024-08-07 |
320,454.6405 BRL |
0.8020 BTC |
318,781.0000 BRL |
310,428.0000 BRL |
327,325.0000 BRL |
312,925.0000 BRL |
| 2024-08-06 |
319,520.8360 BRL |
0.8796 BTC |
314,772.0000 BRL |
310,787.0000 BRL |
324,991.0000 BRL |
319,042.0000 BRL |
| 2024-08-05 |
313,405.7117 BRL |
23.0503 BTC |
337,530.0000 BRL |
299,230.0000 BRL |
395,499.0000 BRL |
313,020.0000 BRL |
| 2024-08-04 |
334,596.1903 BRL |
2.9095 BTC |
351,045.0000 BRL |
331,686.0000 BRL |
352,744.0000 BRL |
338,000.0000 BRL |
| 2024-08-03 |
350,667.9070 BRL |
1.0976 BTC |
355,492.0000 BRL |
346,208.0000 BRL |
357,914.0000 BRL |
351,156.0000 BRL |
| 2024-08-02 |
359,973.9694 BRL |
2.0414 BTC |
374,713.0000 BRL |
353,938.0000 BRL |
377,003.0000 BRL |
355,000.0000 BRL |
| 2024-08-01 |
361,780.7242 BRL |
1.0311 BTC |
368,460.0000 BRL |
358,000.0000 BRL |
377,580.0000 BRL |
374,712.0000 BRL |
| 2024-07-31 |
371,013.7241 BRL |
0.9565 BTC |
373,464.0000 BRL |
368,000.0000 BRL |
379,260.0000 BRL |
368,400.0000 BRL |
| 2024-07-30 |
374,728.2572 BRL |
0.7497 BTC |
375,803.0000 BRL |
370,370.0000 BRL |
379,269.0000 BRL |
374,808.0000 BRL |
| 2024-07-29 |
386,057.2290 BRL |
0.9864 BTC |
388,748.0000 BRL |
378,387.0000 BRL |
395,731.0000 BRL |
379,377.0000 BRL |
| 2024-07-28 |
384,608.4193 BRL |
0.0466 BTC |
384,384.0000 BRL |
383,460.0000 BRL |
388,415.0000 BRL |
387,492.0000 BRL |
| 2024-07-27 |
386,185.8521 BRL |
3.0325 BTC |
385,443.0000 BRL |
381,563.0000 BRL |
393,717.0000 BRL |
389,032.0000 BRL |
| 2024-07-26 |
379,922.0184 BRL |
0.0963 BTC |
376,100.0000 BRL |
375,072.0000 BRL |
386,372.0000 BRL |
385,441.0000 BRL |
| 2024-07-25 |
366,560.4701 BRL |
0.6928 BTC |
371,296.0000 BRL |
361,888.0000 BRL |
372,498.0000 BRL |
371,661.0000 BRL |
| 2024-07-24 |
370,519.8535 BRL |
0.4560 BTC |
369,315.0000 BRL |
369,315.0000 BRL |
375,802.0000 BRL |
370,314.0000 BRL |
| 2024-07-23 |
372,359.4720 BRL |
0.4224 BTC |
375,936.0000 BRL |
367,799.0000 BRL |
376,755.0000 BRL |
369,432.0000 BRL |
| 2024-07-22 |
375,480.5286 BRL |
0.1068 BTC |
379,186.0000 BRL |
372,628.0000 BRL |
379,563.0000 BRL |
376,246.0000 BRL |
| 2024-07-21 |
373,226.4304 BRL |
0.1114 BTC |
375,812.0000 BRL |
369,888.0000 BRL |
379,186.0000 BRL |
379,186.0000 BRL |
| 2024-07-20 |
374,477.0838 BRL |
0.3686 BTC |
372,276.0000 BRL |
369,052.0000 BRL |
378,387.0000 BRL |
376,907.0000 BRL |
| 2024-07-19 |
365,166.9480 BRL |
0.4696 BTC |
352,873.0000 BRL |
352,873.0000 BRL |
376,437.0000 BRL |
371,628.0000 BRL |