Market BTC / BRL
Identifier on OKEx: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-29 |
353,106.7534 BRL |
0.4181 BTC |
355,000.0000 BRL |
351,419.0000 BRL |
355,000.0000 BRL |
353,840.0000 BRL |
| 2024-05-28 |
354,110.7312 BRL |
0.8723 BTC |
359,654.0000 BRL |
349,631.0000 BRL |
359,837.0000 BRL |
355,119.0000 BRL |
| 2024-05-27 |
359,607.6852 BRL |
0.3668 BTC |
356,693.0000 BRL |
355,000.0000 BRL |
364,039.0000 BRL |
361,176.0000 BRL |
| 2024-05-26 |
356,104.7246 BRL |
0.4902 BTC |
359,825.0000 BRL |
355,298.0000 BRL |
359,825.0000 BRL |
355,751.0000 BRL |
| 2024-05-25 |
359,203.1455 BRL |
0.4665 BTC |
358,954.0000 BRL |
357,798.0000 BRL |
360,204.0000 BRL |
359,743.0000 BRL |
| 2024-05-24 |
354,225.3315 BRL |
0.3715 BTC |
350,717.0000 BRL |
347,650.0000 BRL |
358,438.0000 BRL |
356,400.0000 BRL |
| 2024-05-23 |
352,624.8678 BRL |
1.2892 BTC |
358,850.0000 BRL |
345,740.0000 BRL |
361,085.0000 BRL |
350,649.0000 BRL |
| 2024-05-22 |
358,144.0033 BRL |
1.9055 BTC |
358,872.0000 BRL |
354,921.0000 BRL |
362,796.0000 BRL |
357,404.0000 BRL |
| 2024-05-21 |
358,684.5114 BRL |
2.4593 BTC |
361,001.0000 BRL |
354,331.0000 BRL |
362,677.0000 BRL |
360,126.0000 BRL |
| 2024-05-20 |
352,903.8581 BRL |
2.1657 BTC |
341,119.0000 BRL |
339,997.0000 BRL |
361,008.0000 BRL |
360,914.0000 BRL |
| 2024-05-19 |
342,672.3438 BRL |
1.1814 BTC |
344,344.0000 BRL |
339,117.0000 BRL |
346,414.0000 BRL |
340,628.0000 BRL |
| 2024-05-18 |
343,123.4515 BRL |
0.5887 BTC |
342,457.0000 BRL |
342,423.0000 BRL |
345,299.0000 BRL |
343,077.0000 BRL |
| 2024-05-17 |
341,806.2646 BRL |
1.1670 BTC |
336,161.0000 BRL |
335,775.0000 BRL |
345,398.0000 BRL |
341,984.0000 BRL |
| 2024-05-16 |
337,164.5541 BRL |
0.1992 BTC |
340,038.0000 BRL |
333,000.0000 BRL |
340,938.0000 BRL |
336,264.0000 BRL |
| 2024-05-15 |
325,676.9787 BRL |
1.0021 BTC |
317,551.0000 BRL |
317,271.0000 BRL |
341,156.0000 BRL |
339,519.0000 BRL |
| 2024-05-14 |
319,507.3143 BRL |
2.4967 BTC |
325,688.0000 BRL |
315,701.0000 BRL |
325,688.0000 BRL |
317,271.0000 BRL |
| 2024-05-13 |
322,739.4013 BRL |
0.8679 BTC |
319,865.0000 BRL |
315,813.0000 BRL |
327,816.0000 BRL |
326,444.0000 BRL |
| 2024-05-12 |
318,070.1177 BRL |
0.6751 BTC |
316,664.0000 BRL |
315,652.0000 BRL |
320,343.0000 BRL |
319,865.0000 BRL |
| 2024-05-11 |
316,741.7367 BRL |
0.5916 BTC |
316,646.0000 BRL |
314,909.0000 BRL |
318,086.0000 BRL |
315,967.0000 BRL |
| 2024-05-10 |
318,292.1227 BRL |
1.5064 BTC |
323,248.0000 BRL |
312,686.0000 BRL |
325,787.0000 BRL |
315,968.0000 BRL |
| 2024-05-09 |
318,091.1646 BRL |
2.4952 BTC |
314,271.0000 BRL |
311,665.0000 BRL |
325,978.0000 BRL |
324,009.0000 BRL |
| 2024-05-08 |
317,009.9152 BRL |
2.0146 BTC |
318,133.0000 BRL |
312,883.0000 BRL |
321,572.0000 BRL |
313,527.0000 BRL |
| 2024-05-07 |
321,434.2891 BRL |
1.3908 BTC |
321,323.0000 BRL |
318,108.0000 BRL |
325,415.0000 BRL |
318,108.0000 BRL |
| 2024-05-06 |
322,470.2324 BRL |
1.1444 BTC |
326,800.0000 BRL |
320,020.0000 BRL |
329,336.0000 BRL |
322,720.0000 BRL |
| 2024-05-05 |
327,361.5799 BRL |
1.2591 BTC |
324,395.0000 BRL |
321,731.0000 BRL |
328,305.0000 BRL |
327,597.0000 BRL |
| 2024-05-04 |
324,055.4443 BRL |
0.2828 BTC |
323,370.0000 BRL |
319,866.0000 BRL |
329,400.0000 BRL |
327,400.0000 BRL |
| 2024-05-03 |
312,092.4602 BRL |
1.9758 BTC |
304,441.0000 BRL |
302,994.0000 BRL |
322,697.0000 BRL |
321,978.0000 BRL |
| 2024-05-02 |
303,677.6418 BRL |
1.6033 BTC |
304,509.0000 BRL |
298,299.0000 BRL |
305,711.0000 BRL |
304,715.0000 BRL |
| 2024-05-01 |
304,743.9724 BRL |
2.6599 BTC |
318,515.0000 BRL |
296,920.0000 BRL |
318,515.0000 BRL |
304,259.0000 BRL |
| 2024-04-30 |
316,026.3033 BRL |
3.7125 BTC |
330,229.0000 BRL |
310,000.0000 BRL |
331,621.0000 BRL |
318,568.0000 BRL |
| 2024-04-29 |
321,395.0783 BRL |
0.7320 BTC |
325,753.0000 BRL |
318,285.0000 BRL |
328,916.0000 BRL |
328,916.0000 BRL |
| 2024-04-28 |
327,826.4443 BRL |
0.2385 BTC |
328,128.0000 BRL |
324,050.0000 BRL |
329,395.0000 BRL |
324,581.0000 BRL |
| 2024-04-27 |
325,501.7585 BRL |
0.3703 BTC |
328,691.0000 BRL |
322,763.0000 BRL |
328,691.0000 BRL |
327,492.0000 BRL |
| 2024-04-26 |
331,101.4745 BRL |
0.8240 BTC |
334,727.0000 BRL |
326,330.0000 BRL |
335,103.0000 BRL |
329,300.0000 BRL |
| 2024-04-25 |
331,419.9795 BRL |
1.7301 BTC |
334,121.9000 BRL |
327,500.0000 BRL |
337,919.0000 BRL |
335,305.0000 BRL |
| 2024-04-24 |
337,834.0354 BRL |
1.2808 BTC |
343,400.6000 BRL |
331,000.0000 BRL |
346,663.8000 BRL |
332,378.7000 BRL |
| 2024-04-23 |
345,399.4429 BRL |
0.7540 BTC |
347,347.0000 BRL |
341,477.0000 BRL |
347,807.4000 BRL |
342,807.3000 BRL |
| 2024-04-22 |
346,776.8734 BRL |
0.4554 BTC |
341,000.0000 BRL |
341,000.0000 BRL |
349,281.0000 BRL |
347,788.0000 BRL |
| 2024-04-21 |
339,056.4703 BRL |
0.0583 BTC |
341,569.4000 BRL |
338,500.0000 BRL |
342,802.7000 BRL |
342,802.7000 BRL |
| 2024-04-20 |
339,402.2907 BRL |
0.0733 BTC |
334,493.1000 BRL |
334,493.1000 BRL |
340,879.7000 BRL |
340,719.8000 BRL |
| 2024-04-19 |
333,691.6015 BRL |
2.9652 BTC |
334,304.5000 BRL |
317,294.6000 BRL |
346,164.6000 BRL |
331,961.7000 BRL |
| 2024-04-18 |
329,721.7103 BRL |
0.7537 BTC |
322,992.2000 BRL |
320,729.8000 BRL |
338,109.1000 BRL |
335,878.6000 BRL |
| 2024-04-17 |
323,045.3740 BRL |
3.6950 BTC |
338,309.4000 BRL |
315,969.0000 BRL |
341,472.1000 BRL |
323,747.8000 BRL |
| 2024-04-16 |
328,411.2019 BRL |
3.4708 BTC |
331,710.0000 BRL |
323,468.4000 BRL |
339,180.9000 BRL |
339,179.9000 BRL |
| 2024-04-15 |
341,321.4518 BRL |
1.1941 BTC |
345,051.1000 BRL |
327,097.9000 BRL |
350,440.2000 BRL |
332,374.7000 BRL |
| 2024-04-14 |
340,384.3061 BRL |
3.2940 BTC |
341,451.2000 BRL |
330,523.1000 BRL |
349,163.0000 BRL |
348,588.6000 BRL |
| 2024-04-13 |
336,183.9264 BRL |
7.5568 BTC |
346,119.9000 BRL |
327,549.0000 BRL |
351,331.3000 BRL |
340,320.5000 BRL |
| 2024-04-12 |
349,915.1646 BRL |
3.9263 BTC |
358,617.7000 BRL |
341,545.6000 BRL |
362,282.4000 BRL |
346,119.9000 BRL |
| 2024-04-11 |
358,170.4138 BRL |
0.6459 BTC |
357,809.0000 BRL |
355,550.8000 BRL |
361,020.7000 BRL |
357,780.5000 BRL |
| 2024-04-10 |
350,912.4280 BRL |
3.7867 BTC |
348,982.0000 BRL |
343,998.0000 BRL |
361,315.0000 BRL |
357,809.2000 BRL |