ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,268.12
      -0.06%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Crypto BRL (Cryptocurrency:CBRLUSD)

      6. Crypto BRL (Cryptocurrency:CBRLUSD) Historical

      CBRLUSD Crypto BRL

      0.384194
      -0.000061 (-0.02%)
      20:02:19 - Realtime Data

      CBRLUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 08 2024 0.384434 0.000417 0.11% 0.38385 0.387037 0.383015 0.00
      Jun 07 2024 0.384017 -0.014035 -3.53% 0.397858 0.400738 0.380164 0.00
      Jun 06 2024 0.398053 -0.005584 -1.38% 0.403569 0.404822 0.392996 0.00
      Jun 05 2024 0.403636 0.005581 1.40% 0.390926 0.405735 0.388832 0.00
      Jun 04 2024 0.398056 0.005389 1.37% 0.393162 0.399862 0.390633 0.00
      Jun 03 2024 0.392667 -0.001913 -0.48% 0.394117 0.401846 0.392269 0.00
      Jun 02 2024 0.394581 -0.003477 -0.87% 0.398057 0.400336 0.391567 0.00
      Jun 01 2024 0.398058 0.005213 1.33% 0.392869 0.399445 0.391493 0.00
      May 31 2024 0.392845 0.001772 0.45% 0.390926 0.401142 0.388601 0.00
      May 30 2024 0.391073 -0.001976 -0.50% 0.393201 0.398885 0.386616 0.00
      May 29 2024 0.393049 -0.00826 -2.06% 0.400887 0.405219 0.390563 0.00
      May 28 2024 0.40131 -0.005188 -1.28% 0.405554 0.409642 0.393574 0.00
      May 27 2024 0.406498 0.007223 1.81% 0.393589 0.414483 0.390656 0.00
      May 26 2024 0.399275 0.008085 2.07% 0.391475 0.405023 0.389613 0.00
      May 25 2024 0.39119 0.001882 0.48% 0.388565 0.39401 0.387505 0.00
      May 24 2024 0.389308 -0.003023 -0.77% 0.393589 0.399261 0.379616 0.00
      May 23 2024 0.392331 0.001697 0.43% 0.390148 0.411453 0.372672 0.00
      May 22 2024 0.390634 -0.005242 -1.32% 0.395577 0.398016 0.381548 0.00
      May 21 2024 0.395876 0.013753 3.60% 0.382932 0.400334 0.379148 0.00
      May 20 2024 0.382123 0.06181 19.30% 0.301242 0.38457 0.298957 0.00
      May 19 2024 0.320312 -0.005827 -1.79% 0.325985 0.327442 0.319255 0.00
      May 18 2024 0.326139 0.003681 1.14% 0.322654 0.328538 0.322244 0.00
      May 17 2024 0.322459 0.015221 4.95% 0.307137 0.325432 0.306241 0.00
      May 16 2024 0.307238 -0.009847 -3.11% 0.317 0.317416 0.305398 0.00
      May 15 2024 0.317085 0.016178 5.38% 0.301242 0.317453 0.298957 0.00
      May 14 2024 0.300906 -0.006898 -2.24% 0.30761 0.308869 0.298644 0.00
      May 13 2024 0.307804 0.001979 0.65% 0.304087 0.312467 0.303106 0.00
      May 12 2024 0.305825 0.002101 0.69% 0.304087 0.307938 0.303106 0.00
      May 11 2024 0.303724 -0.0001 -0.03% 0.304166 0.307035 0.301616 0.00
      May 10 2024 0.303824 -0.012983 -4.10% 0.316281 0.31864 0.300684 0.00
      May 09 2024 0.316807 0.006474 2.09% 0.310576 0.31914 0.308219 0.00
      May 08 2024 0.310333 -0.004735 -1.50% 0.314463 0.317085 0.30687 0.00
      May 07 2024 0.315068 -0.005266 -1.64% 0.320308 0.326669 0.314029 0.00
      May 06 2024 0.320334 -0.006993 -2.14% 0.31206 0.334741 0.309083 0.00
      May 05 2024 0.327327 0.001957 0.60% 0.325282 0.330918 0.32103 0.00
      May 04 2024 0.32537 0.001205 0.37% 0.323782 0.330516 0.323242 0.00
      May 03 2024 0.324165 0.012098 3.88% 0.31206 0.326248 0.309083 0.00
      May 02 2024 0.312068 0.001041 0.33% 0.310672 0.314475 0.302305 0.00
      May 01 2024 0.311027 -0.004405 -1.40% 0.314345 0.315209 0.293773 0.00
      Apr 30 2024 0.315432 -0.020216 -6.02% 0.334938 0.339151 0.304587 0.00
      Apr 29 2024 0.335648 -0.005232 -1.53% 0.336385 0.343647 0.325878 0.00
      Apr 28 2024 0.34088 0.001251 0.37% 0.33964 0.349399 0.339102 0.00
      Apr 27 2024 0.33963 0.013055 4.00% 0.326911 0.342396 0.321565 0.00
      Apr 26 2024 0.326575 -0.003014 -0.91% 0.329373 0.330488 0.324003 0.00
      Apr 25 2024 0.329588 0.002336 0.71% 0.327741 0.332924 0.320736 0.00
      Apr 24 2024 0.327252 -0.008789 -2.62% 0.336385 0.343647 0.324033 0.00
      Apr 23 2024 0.336041 0.001878 0.56% 0.334024 0.340606 0.329337 0.00
      Apr 22 2024 0.334163 0.005566 1.69% 0.319605 0.33718 0.29972 0.00
      Apr 21 2024 0.328597 -0.000401 -0.12% 0.328795 0.333673 0.325671 0.00
      Apr 20 2024 0.328998 0.008692 2.71% 0.318916 0.331065 0.315379 0.00
      Apr 19 2024 0.320306 0.000149 0.05% 0.319605 0.326031 0.29972 0.00
      Apr 18 2024 0.320157 0.008804 2.83% 0.31207 0.323025 0.30871 0.00
      Apr 17 2024 0.311353 -0.010714 -3.33% 0.321834 0.325649 0.305481 0.00
      Apr 16 2024 0.322066 -0.00172 -0.53% 0.323282 0.326146 0.313166 0.00
      Apr 15 2024 0.323786 -0.006219 -1.88% 0.32861 0.341615 0.317091 0.00
      Apr 14 2024 0.330005 0.013871 4.39% 0.314007 0.331063 0.304273 0.00
      Apr 13 2024 0.316134 -0.022446 -6.63% 0.337021 0.344408 0.301589 0.00
      Apr 12 2024 0.33858 -0.027543 -7.52% 0.365755 0.370857 0.326895 0.00
      Apr 11 2024 0.366123 -0.003426 -0.93% 0.369122 0.377474 0.362973 0.00
      Apr 10 2024 0.369549 0.003223 0.88% 0.365934 0.371331 0.356751 0.00
      Apr 09 2024 0.366326 -0.01931 -5.01% 0.386045 0.388784 0.361475 0.00
      Apr 08 2024 0.385636 0.024947 6.92% 0.350201 0.388767 0.349347 0.00
      Apr 07 2024 0.360689 0.009671 2.76% 0.350201 0.360964 0.349347 0.00
      Apr 06 2024 0.351019 0.003883 1.12% 0.345939 0.354306 0.345865 0.00
      Apr 05 2024 0.347135 -0.000246 -0.07% 0.347677 0.349331 0.336291 0.00
      Apr 04 2024 0.347382 0.000997 0.29% 0.345024 0.35947 0.33983 0.00
      Apr 03 2024 0.346385 0.004223 1.23% 0.34309 0.351506 0.335014 0.00
      Apr 02 2024 0.342162 -0.024745 -6.74% 0.366021 0.366021 0.336072 0.00
      Apr 01 2024 0.366907 -0.013334 -3.51% 0.380467 0.380467 0.357155 0.00
      Mar 31 2024 0.380241 0.014043 3.83% 0.366224 0.381372 0.366224 0.00
      Mar 30 2024 0.366198 -0.000815 -0.22% 0.366552 0.372247 0.364315 0.00
      Mar 29 2024 0.367013 -0.005056 -1.36% 0.371857 0.373901 0.362645 0.00
      Mar 28 2024 0.372069 0.007333 2.01% 0.365384 0.376984 0.361971 0.00
      Mar 27 2024 0.364736 -0.009656 -2.58% 0.37448 0.382596 0.3615 0.00
      Mar 26 2024 0.374392 0.000575 0.15% 0.373984 0.383683 0.370484 0.00
      Mar 25 2024 0.373816 0.013054 3.62% 0.366107 0.380926 0.358382 0.00
      Mar 24 2024 0.360762 0.010599 3.03% 0.34932 0.362319 0.344765 0.00
      Mar 23 2024 0.350164 0.00387 1.12% 0.34752 0.357183 0.341593 0.00
      Mar 22 2024 0.346294 -0.018279 -5.01% 0.364935 0.369585 0.339945 0.00
      Mar 21 2024 0.364573 -0.002599 -0.71% 0.366107 0.374163 0.356132 0.00
      Mar 20 2024 0.367172 0.035924 10.84% 0.329811 0.368817 0.319954 0.00
      Mar 19 2024 0.331248 -0.036685 -9.97% 0.367298 0.369102 0.32935 0.00
      Mar 18 2024 0.367933 -0.011408 -3.01% 0.417803 0.418669 0.361869 0.00
      Mar 17 2024 0.379341 0.011888 3.24% 0.370503 0.383736 0.357371 0.00
      Mar 16 2024 0.367453 -0.023103 -5.92% 0.391129 0.394359 0.363512 0.00
      Mar 15 2024 0.390555 -0.014944 -3.69% 0.417803 0.418669 0.374734 0.00
      Mar 14 2024 0.4055 -0.012751 -3.05% 0.417803 0.418669 0.388608 0.00
      Mar 13 2024 0.418251 0.003463 0.83% 0.415147 0.425801 0.411499 0.00
      Mar 12 2024 0.414788 -0.010059 -2.37% 0.425236 0.427205 0.402238 0.00
      Mar 11 2024 0.424847 0.019258 4.75% 0.404485 0.426945 0.39985 0.00
      Mar 10 2024 0.40559 -0.003369 -0.82% 0.408259 0.414234 0.397204 0.00
      Mar 09 2024 0.408958 0.002564 0.63% 0.406305 0.412385 0.405222 0.00

      Your Recent History

      COIN
      CBRLUSD
      Crypto BRL
      ASX
      UTIP
      BetaShares Capital
      Delayed Upgrade Clock