Market BTC / BRL
Identifier on OKEx: BTC-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-09 |
351,542.6480 BRL |
2.0526 BTC |
363,155.2000 BRL |
344,471.5000 BRL |
363,155.2000 BRL |
349,054.3000 BRL |
| 2024-04-08 |
363,211.8113 BRL |
3.2020 BTC |
354,051.1000 BRL |
352,821.5000 BRL |
368,308.7000 BRL |
363,376.4000 BRL |
| 2024-04-07 |
355,007.9274 BRL |
0.2227 BTC |
352,798.3000 BRL |
352,798.3000 BRL |
356,595.5000 BRL |
354,437.0000 BRL |
| 2024-04-06 |
347,671.4326 BRL |
0.3892 BTC |
347,352.0000 BRL |
345,344.7000 BRL |
354,626.0000 BRL |
354,626.0000 BRL |
| 2024-04-05 |
343,052.1880 BRL |
0.5636 BTC |
348,426.0000 BRL |
339,447.4000 BRL |
348,426.0000 BRL |
344,137.1000 BRL |
| 2024-04-04 |
345,435.9367 BRL |
0.7641 BTC |
336,538.3000 BRL |
334,163.9000 BRL |
350,000.0000 BRL |
348,513.2000 BRL |
| 2024-04-03 |
335,992.9314 BRL |
0.6479 BTC |
334,070.0000 BRL |
333,329.7000 BRL |
341,206.0000 BRL |
335,308.4000 BRL |
| 2024-04-02 |
341,192.5670 BRL |
1.3035 BTC |
354,689.3000 BRL |
329,417.6000 BRL |
354,689.3000 BRL |
335,595.2000 BRL |
| 2024-04-01 |
352,238.2654 BRL |
0.9274 BTC |
359,414.8000 BRL |
347,691.0000 BRL |
359,493.0000 BRL |
355,478.9000 BRL |
| 2024-03-31 |
357,001.0043 BRL |
0.1037 BTC |
353,802.6000 BRL |
353,573.3000 BRL |
360,431.8000 BRL |
360,124.6000 BRL |
| 2024-03-30 |
353,619.6204 BRL |
0.2410 BTC |
353,208.3000 BRL |
352,333.4000 BRL |
355,775.5000 BRL |
352,333.4000 BRL |
| 2024-03-29 |
352,273.5201 BRL |
0.4407 BTC |
356,334.0000 BRL |
349,912.5000 BRL |
356,397.8000 BRL |
351,318.1000 BRL |
| 2024-03-28 |
354,988.1133 BRL |
0.4243 BTC |
347,389.9000 BRL |
345,159.7000 BRL |
358,223.4000 BRL |
356,568.8000 BRL |
| 2024-03-27 |
349,220.8751 BRL |
1.1670 BTC |
349,971.2000 BRL |
342,808.6000 BRL |
358,264.5000 BRL |
347,396.0000 BRL |
| 2024-03-26 |
352,180.6859 BRL |
0.5678 BTC |
349,329.8000 BRL |
348,944.4000 BRL |
355,711.3000 BRL |
350,777.0000 BRL |
| 2024-03-25 |
347,423.8946 BRL |
0.6566 BTC |
336,619.3000 BRL |
334,887.5000 BRL |
355,374.7000 BRL |
349,426.2000 BRL |
| 2024-03-24 |
330,735.1438 BRL |
0.3564 BTC |
324,295.0000 BRL |
323,374.3000 BRL |
339,091.1000 BRL |
338,462.9000 BRL |
| 2024-03-23 |
328,285.5188 BRL |
0.2843 BTC |
320,973.5000 BRL |
318,290.8000 BRL |
331,649.2000 BRL |
323,497.7000 BRL |
| 2024-03-22 |
321,053.7925 BRL |
1.2121 BTC |
329,628.9000 BRL |
314,435.7000 BRL |
332,064.9000 BRL |
321,276.1000 BRL |
| 2024-03-21 |
332,054.0784 BRL |
0.8086 BTC |
338,714.5000 BRL |
324,918.7000 BRL |
341,617.0000 BRL |
328,439.4000 BRL |
| 2024-03-20 |
326,844.9496 BRL |
1.6745 BTC |
315,762.2000 BRL |
309,893.0000 BRL |
341,126.5000 BRL |
340,010.0000 BRL |
| 2024-03-19 |
324,252.8648 BRL |
0.9318 BTC |
341,765.8000 BRL |
312,894.6000 BRL |
344,906.0000 BRL |
314,661.3000 BRL |
| 2024-03-18 |
340,723.6540 BRL |
0.3710 BTC |
339,300.0000 BRL |
337,284.0000 BRL |
346,330.7000 BRL |
342,757.8000 BRL |
| 2024-03-17 |
335,955.2712 BRL |
0.1788 BTC |
328,935.4000 BRL |
328,935.4000 BRL |
343,327.2000 BRL |
342,721.7000 BRL |
| 2024-03-16 |
340,993.9904 BRL |
0.6846 BTC |
350,867.1000 BRL |
327,238.6000 BRL |
352,663.7000 BRL |
329,028.7000 BRL |
| 2024-03-15 |
342,712.0983 BRL |
1.5282 BTC |
361,338.5000 BRL |
333,018.7000 BRL |
361,338.5000 BRL |
350,599.2000 BRL |
| 2024-03-14 |
354,328.1068 BRL |
1.3604 BTC |
366,996.1000 BRL |
347,412.5000 BRL |
368,341.4000 BRL |
359,768.0000 BRL |
| 2024-03-13 |
362,509.8396 BRL |
0.2269 BTC |
359,372.0000 BRL |
359,313.6000 BRL |
366,562.2000 BRL |
366,458.4000 BRL |
| 2024-03-12 |
356,161.5526 BRL |
0.8487 BTC |
362,438.7000 BRL |
348,000.0000 BRL |
365,141.7000 BRL |
358,300.0000 BRL |
| 2024-03-11 |
356,698.8750 BRL |
1.0196 BTC |
341,463.7000 BRL |
339,846.8000 BRL |
364,379.0000 BRL |
362,887.4000 BRL |
| 2024-03-10 |
347,261.4121 BRL |
0.2909 BTC |
343,900.1000 BRL |
343,900.1000 BRL |
350,394.0000 BRL |
345,000.0000 BRL |
| 2024-03-09 |
344,773.1424 BRL |
0.0662 BTC |
343,429.3000 BRL |
343,324.6000 BRL |
345,273.0000 BRL |
344,345.8000 BRL |
| 2024-03-08 |
341,290.0505 BRL |
1.1949 BTC |
334,006.3000 BRL |
333,256.8000 BRL |
348,396.1000 BRL |
343,613.7000 BRL |
| 2024-03-07 |
333,590.4039 BRL |
0.7372 BTC |
329,681.0000 BRL |
328,140.5000 BRL |
337,568.7000 BRL |
333,718.1000 BRL |
| 2024-03-06 |
328,148.2544 BRL |
0.5854 BTC |
319,108.1000 BRL |
315,260.8000 BRL |
334,767.2000 BRL |
329,500.0000 BRL |
| 2024-03-05 |
326,275.3142 BRL |
3.9443 BTC |
339,840.9000 BRL |
306,831.5000 BRL |
342,242.3000 BRL |
319,804.5000 BRL |
| 2024-03-04 |
326,496.3915 BRL |
1.5251 BTC |
316,458.2000 BRL |
312,297.2000 BRL |
341,202.3000 BRL |
340,214.4000 BRL |
| 2024-03-03 |
313,679.8364 BRL |
0.5321 BTC |
310,062.9000 BRL |
307,786.2000 BRL |
316,344.7000 BRL |
316,344.7000 BRL |
| 2024-03-02 |
310,523.7930 BRL |
0.1214 BTC |
311,198.4000 BRL |
309,131.5000 BRL |
311,289.2000 BRL |
310,999.9000 BRL |
| 2024-03-01 |
311,050.4423 BRL |
0.2410 BTC |
307,401.8000 BRL |
306,032.3000 BRL |
313,631.4000 BRL |
312,160.5000 BRL |
| 2024-02-29 |
313,006.5007 BRL |
0.3455 BTC |
310,774.3000 BRL |
304,353.5000 BRL |
315,835.1000 BRL |
305,660.6000 BRL |
| 2024-02-28 |
302,804.7807 BRL |
0.5116 BTC |
284,264.0000 BRL |
283,799.6000 BRL |
320,215.9000 BRL |
311,961.5000 BRL |
| 2024-02-27 |
282,890.7383 BRL |
0.3688 BTC |
272,637.0000 BRL |
272,637.0000 BRL |
286,406.2000 BRL |
285,700.3000 BRL |
| 2024-02-26 |
268,461.1787 BRL |
0.2406 BTC |
259,350.1000 BRL |
256,769.0000 BRL |
274,263.4000 BRL |
273,300.0000 BRL |
| 2024-02-25 |
260,198.5223 BRL |
0.0078 BTC |
260,202.6000 BRL |
259,350.0000 BRL |
260,491.9000 BRL |
260,491.9000 BRL |
| 2024-02-24 |
258,585.4079 BRL |
0.0074 BTC |
255,858.9000 BRL |
255,858.9000 BRL |
258,999.0000 BRL |
258,989.6000 BRL |
| 2024-02-23 |
256,204.2517 BRL |
0.0758 BTC |
257,296.8000 BRL |
254,270.0000 BRL |
257,296.8000 BRL |
256,470.7000 BRL |
| 2024-02-22 |
256,690.3951 BRL |
0.1728 BTC |
256,190.5000 BRL |
254,071.6000 BRL |
259,100.0000 BRL |
257,345.2000 BRL |
| 2024-02-21 |
253,467.5858 BRL |
0.1841 BTC |
259,800.0000 BRL |
252,480.4000 BRL |
259,800.0000 BRL |
256,190.5000 BRL |
| 2024-02-20 |
258,048.2479 BRL |
0.9099 BTC |
259,811.6000 BRL |
252,819.2000 BRL |
264,568.8000 BRL |
259,800.0000 BRL |