Market BTC / BRL
Identifier on OKEx: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-18 |
356,925.5269 BRL |
0.2278 BTC |
352,540.0000 BRL |
352,540.0000 BRL |
359,672.0000 BRL |
355,800.0000 BRL |
| 2024-07-17 |
354,893.7368 BRL |
0.0385 BTC |
358,240.0000 BRL |
352,160.0000 BRL |
358,240.0000 BRL |
352,540.0000 BRL |
| 2024-07-16 |
347,184.8447 BRL |
0.1568 BTC |
352,800.0000 BRL |
342,441.0000 BRL |
354,981.0000 BRL |
354,953.0000 BRL |
| 2024-07-15 |
344,505.8129 BRL |
0.7532 BTC |
337,499.0000 BRL |
336,352.0000 BRL |
352,800.0000 BRL |
352,800.0000 BRL |
| 2024-07-14 |
329,243.6610 BRL |
0.3848 BTC |
325,192.0000 BRL |
325,052.0000 BRL |
333,658.0000 BRL |
332,688.0000 BRL |
| 2024-07-13 |
320,180.9848 BRL |
0.1827 BTC |
316,391.0000 BRL |
315,842.0000 BRL |
324,783.0000 BRL |
324,783.0000 BRL |
| 2024-07-12 |
314,614.6847 BRL |
0.4481 BTC |
314,712.0000 BRL |
310,656.0000 BRL |
318,763.0000 BRL |
316,503.0000 BRL |
| 2024-07-11 |
316,775.1996 BRL |
0.6712 BTC |
316,950.0000 BRL |
313,097.0000 BRL |
320,681.0000 BRL |
314,776.0000 BRL |
| 2024-07-10 |
315,669.8390 BRL |
0.8581 BTC |
315,919.0000 BRL |
311,647.0000 BRL |
323,672.0000 BRL |
314,048.0000 BRL |
| 2024-07-09 |
314,249.8083 BRL |
0.1163 BTC |
311,000.0000 BRL |
311,000.0000 BRL |
315,977.0000 BRL |
315,977.0000 BRL |
| 2024-07-08 |
312,123.2045 BRL |
0.6663 BTC |
307,710.0000 BRL |
300,888.0000 BRL |
320,150.0000 BRL |
312,126.0000 BRL |
| 2024-07-07 |
315,720.2457 BRL |
0.1749 BTC |
320,720.0000 BRL |
311,200.0000 BRL |
320,720.0000 BRL |
311,979.0000 BRL |
| 2024-07-06 |
312,605.9945 BRL |
0.3091 BTC |
311,832.0000 BRL |
309,359.0000 BRL |
321,909.0000 BRL |
321,909.0000 BRL |
| 2024-07-05 |
309,564.4246 BRL |
2.1749 BTC |
317,488.0000 BRL |
300,672.0000 BRL |
318,878.0000 BRL |
312,252.0000 BRL |
| 2024-07-04 |
320,237.6610 BRL |
2.9823 BTC |
337,363.0000 BRL |
313,930.0000 BRL |
337,363.0000 BRL |
317,646.0000 BRL |
| 2024-07-03 |
340,256.2724 BRL |
1.3408 BTC |
353,927.0000 BRL |
332,833.0000 BRL |
353,927.0000 BRL |
337,363.0000 BRL |
| 2024-07-02 |
354,694.0822 BRL |
0.6145 BTC |
354,118.0000 BRL |
351,457.0000 BRL |
356,384.0000 BRL |
353,299.0000 BRL |
| 2024-07-01 |
355,438.6620 BRL |
1.4575 BTC |
354,021.0000 BRL |
350,774.0000 BRL |
358,953.0000 BRL |
354,824.0000 BRL |
| 2024-06-30 |
344,822.2529 BRL |
0.0189 BTC |
342,287.0000 BRL |
342,287.0000 BRL |
352,729.0000 BRL |
352,728.0000 BRL |
| 2024-06-29 |
342,880.1762 BRL |
0.7693 BTC |
341,603.0000 BRL |
341,029.0000 BRL |
344,015.0000 BRL |
342,473.0000 BRL |
| 2024-06-28 |
339,929.5083 BRL |
1.4985 BTC |
340,984.0000 BRL |
336,680.0000 BRL |
342,006.0000 BRL |
339,103.0000 BRL |
| 2024-06-27 |
341,529.1691 BRL |
0.9090 BTC |
336,063.0000 BRL |
335,000.0000 BRL |
344,721.0000 BRL |
340,771.0000 BRL |
| 2024-06-26 |
338,690.8186 BRL |
0.9530 BTC |
337,512.0000 BRL |
335,928.0000 BRL |
342,811.0000 BRL |
336,566.0000 BRL |
| 2024-06-25 |
335,582.3892 BRL |
1.6864 BTC |
328,991.0000 BRL |
328,991.0000 BRL |
341,512.0000 BRL |
340,176.0000 BRL |
| 2024-06-24 |
327,420.8122 BRL |
3.7839 BTC |
346,936.0000 BRL |
320,344.0000 BRL |
346,936.0000 BRL |
327,611.0000 BRL |
| 2024-06-23 |
349,940.4647 BRL |
0.3384 BTC |
352,587.0000 BRL |
347,479.0000 BRL |
353,090.0000 BRL |
347,479.0000 BRL |
| 2024-06-22 |
352,003.7554 BRL |
0.1051 BTC |
350,549.0000 BRL |
350,549.0000 BRL |
352,542.0000 BRL |
351,894.0000 BRL |
| 2024-06-21 |
350,867.6882 BRL |
1.3344 BTC |
356,238.0000 BRL |
347,049.0000 BRL |
356,776.0000 BRL |
350,549.0000 BRL |
| 2024-06-20 |
357,725.8539 BRL |
0.5479 BTC |
356,330.0000 BRL |
353,199.0000 BRL |
362,580.0000 BRL |
356,776.0000 BRL |
| 2024-06-19 |
356,350.0101 BRL |
0.5656 BTC |
357,950.0000 BRL |
354,507.0000 BRL |
358,383.0000 BRL |
355,046.0000 BRL |
| 2024-06-18 |
353,926.8075 BRL |
4.4691 BTC |
361,223.0000 BRL |
349,936.0000 BRL |
361,223.0000 BRL |
354,979.0000 BRL |
| 2024-06-17 |
358,640.9300 BRL |
1.1299 BTC |
360,000.0000 BRL |
355,000.0000 BRL |
364,156.0000 BRL |
360,127.0000 BRL |
| 2024-06-16 |
360,666.8147 BRL |
0.3362 BTC |
358,743.0000 BRL |
358,743.0000 BRL |
362,325.0000 BRL |
360,456.0000 BRL |
| 2024-06-15 |
358,883.6428 BRL |
0.2105 BTC |
358,443.0000 BRL |
357,814.0000 BRL |
359,632.0000 BRL |
359,583.0000 BRL |
| 2024-06-14 |
357,314.2808 BRL |
2.1912 BTC |
361,120.0000 BRL |
352,479.0000 BRL |
362,748.0000 BRL |
358,040.0000 BRL |
| 2024-06-13 |
367,143.8281 BRL |
2.8046 BTC |
371,223.0000 BRL |
359,651.0000 BRL |
371,223.0000 BRL |
360,532.0000 BRL |
| 2024-06-12 |
374,046.8882 BRL |
2.8899 BTC |
363,531.0000 BRL |
362,467.0000 BRL |
378,574.0000 BRL |
369,619.0000 BRL |
| 2024-06-11 |
364,662.4179 BRL |
2.6000 BTC |
373,101.0000 BRL |
357,681.0000 BRL |
373,101.0000 BRL |
363,821.0000 BRL |
| 2024-06-10 |
374,910.9238 BRL |
0.4975 BTC |
375,000.0000 BRL |
371,925.0000 BRL |
377,285.0000 BRL |
373,101.0000 BRL |
| 2024-06-09 |
374,736.1228 BRL |
0.2940 BTC |
373,622.0000 BRL |
373,608.0000 BRL |
376,506.0000 BRL |
375,100.0000 BRL |
| 2024-06-08 |
373,867.0464 BRL |
0.0637 BTC |
373,689.0000 BRL |
373,251.0000 BRL |
374,766.0000 BRL |
373,875.0000 BRL |
| 2024-06-07 |
373,433.8560 BRL |
1.8555 BTC |
374,626.0000 BRL |
365,236.0000 BRL |
379,580.0000 BRL |
373,277.0000 BRL |