Register for streaming realtime charts, analysis tools, and prices.
ETHBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 16,400.86 | 120.18 | 0.74% | 16,293.53 | 16,584.98 | 15,941.60 | 976.00 |
| Apr 24 2024 | 16,280.68 | -343.66 | -2.07% | 16,640.07 | 17,007.63 | 16,099.99 | 1,123.00 |
| Apr 23 2024 | 16,624.34 | -11.45 | -0.07% | 16,614.92 | 16,899.99 | 16,405.74 | 867.00 |
| Apr 22 2024 | 16,635.79 | 111.06 | 0.67% | 16,521.23 | 16,931.48 | 16,428.13 | 774.00 |
| Apr 21 2024 | 16,524.73 | -45.64 | -0.28% | 16,592.59 | 16,788.21 | 16,368.27 | 519.00 |
| Apr 20 2024 | 16,570.37 | 447.93 | 2.78% | 16,069.26 | 16,661.49 | 15,877.44 | 1,007.00 |
| Apr 19 2024 | 16,122.44 | -117.13 | -0.72% | 16,236.99 | 16,508.50 | 15,206.28 | 1,584.00 |
| Apr 18 2024 | 16,239.57 | 486.45 | 3.09% | 15,751.27 | 16,341.68 | 15,599.98 | 1,012.00 |
| Apr 17 2024 | 15,753.12 | -622.60 | -3.80% | 16,361.98 | 16,579.82 | 15,405.79 | 1,493.00 |
| Apr 16 2024 | 16,375.72 | 130.53 | 0.80% | 16,245.80 | 16,518.21 | 15,700.00 | 1,645.00 |
| Apr 15 2024 | 16,245.19 | -575.19 | -3.42% | 16,539.83 | 17,204.80 | 15,838.27 | 1,717.00 |
| Apr 14 2024 | 16,820.38 | 832.15 | 5.20% | 15,983.08 | 16,967.00 | 15,408.41 | 2,266.00 |
| Apr 13 2024 | 15,988.23 | -804.47 | -4.79% | 16,797.60 | 17,126.53 | 15,176.96 | 2,806.00 |
| Apr 12 2024 | 16,792.70 | -1,101.00 | -6.15% | 17,875.30 | 18,104.39 | 16,160.11 | 2,432.00 |
| Apr 11 2024 | 17,893.70 | -76.33 | -0.42% | 17,987.51 | 18,355.00 | 17,754.80 | 789.00 |
| Apr 10 2024 | 17,970.03 | 280.69 | 1.59% | 17,701.68 | 18,117.85 | 17,294.59 | 1,105.00 |
| Apr 09 2024 | 17,689.34 | -1,015.47 | -5.43% | 18,703.93 | 18,852.90 | 17,424.81 | 1,972.00 |
| Apr 08 2024 | 18,704.81 | 1,055.65 | 5.98% | 17,607.69 | 18,874.42 | 17,400.00 | 1,099.00 |
| Apr 07 2024 | 17,649.16 | 476.15 | 2.77% | 17,122.04 | 17,666.56 | 17,086.67 | 484.00 |
| Apr 06 2024 | 17,173.01 | 193.00 | 1.14% | 16,948.74 | 17,344.28 | 16,900.10 | 428.00 |
| Apr 05 2024 | 16,980.01 | 63.99 | 0.38% | 16,932.17 | 17,065.35 | 16,325.50 | 1,130.00 |
| Apr 04 2024 | 16,916.02 | 28.48 | 0.17% | 16,850.12 | 17,407.00 | 16,553.79 | 1,406.00 |
| Apr 03 2024 | 16,887.54 | 165.59 | 0.99% | 16,769.90 | 17,220.24 | 16,358.75 | 1,407.00 |
| Apr 02 2024 | 16,721.95 | -1,161.34 | -6.49% | 17,848.66 | 17,864.72 | 16,335.50 | 2,818.00 |
| Apr 01 2024 | 17,883.29 | -532.28 | -2.89% | 18,396.99 | 18,425.10 | 17,400.00 | 1,075.00 |
| Mar 31 2024 | 18,415.57 | 666.10 | 3.75% | 17,748.76 | 18,485.00 | 17,744.40 | 691.00 |
| Mar 30 2024 | 17,749.47 | -50.07 | -0.28% | 17,773.26 | 18,050.00 | 17,640.94 | 628.00 |
| Mar 29 2024 | 17,799.54 | -161.13 | -0.90% | 17,932.93 | 18,042.26 | 17,561.86 | 566.00 |
| Mar 28 2024 | 17,960.67 | 472.82 | 2.70% | 17,510.34 | 18,094.45 | 17,331.95 | 828.00 |
| Mar 27 2024 | 17,487.85 | -489.15 | -2.72% | 17,981.44 | 18,387.71 | 17,327.49 | 1,067.00 |
| Mar 26 2024 | 17,977.00 | 24.18 | 0.13% | 17,955.52 | 18,369.18 | 17,789.15 | 1,077.00 |
| Mar 25 2024 | 17,952.82 | 537.65 | 3.09% | 17,340.12 | 18,323.80 | 17,215.00 | 1,746.00 |
| Mar 24 2024 | 17,415.17 | 486.12 | 2.87% | 16,822.50 | 17,458.92 | 16,652.57 | 687.00 |
| Mar 23 2024 | 16,929.05 | 208.45 | 1.25% | 16,830.21 | 17,326.02 | 16,496.13 | 693.00 |
| Mar 22 2024 | 16,720.60 | -790.34 | -4.51% | 17,525.19 | 17,768.10 | 16,383.73 | 1,411.00 |
| Mar 21 2024 | 17,510.94 | -139.91 | -0.79% | 17,634.91 | 17,985.82 | 17,083.07 | 1,276.00 |
| Mar 20 2024 | 17,650.85 | 1,519.46 | 9.42% | 16,120.73 | 17,736.85 | 15,562.25 | 2,280.00 |
| Mar 19 2024 | 16,131.39 | -1,720.69 | -9.64% | 17,835.24 | 17,947.91 | 16,000.28 | 2,764.00 |
| Mar 18 2024 | 17,852.08 | -517.93 | -2.82% | 18,333.91 | 18,358.07 | 17,497.97 | 1,198.00 |
| Mar 17 2024 | 18,370.01 | 614.04 | 3.46% | 17,844.30 | 18,534.85 | 17,263.94 | 1,148.00 |
| Mar 16 2024 | 17,755.97 | -1,131.41 | -5.99% | 18,853.39 | 19,048.75 | 17,555.00 | 1,453.00 |
| Mar 15 2024 | 18,887.38 | -669.90 | -3.43% | 19,567.73 | 19,771.41 | 18,114.83 | 2,867.00 |
| Mar 14 2024 | 19,557.28 | -538.35 | -2.68% | 20,106.68 | 20,125.02 | 18,781.69 | 1,213.00 |
| Mar 13 2024 | 20,095.63 | 177.81 | 0.89% | 19,918.83 | 20,370.00 | 19,800.00 | 1,468.00 |
| Mar 12 2024 | 19,917.82 | -511.32 | -2.50% | 20,425.29 | 20,511.62 | 19,250.02 | 1,783.00 |
| Mar 11 2024 | 20,429.14 | 860.91 | 4.40% | 19,543.49 | 20,479.40 | 19,052.53 | 2,897.00 |
| Mar 10 2024 | 19,568.23 | -128.03 | -0.65% | 19,678.33 | 19,918.45 | 19,122.25 | 1,134.00 |
| Mar 09 2024 | 19,696.26 | 129.46 | 0.66% | 19,557.30 | 19,847.21 | 19,506.16 | 936.00 |
| Mar 08 2024 | 19,566.80 | 304.03 | 1.58% | 19,311.80 | 20,000.00 | 19,191.70 | 1,683.00 |
| Mar 07 2024 | 19,262.77 | 233.11 | 1.22% | 19,068.23 | 19,560.00 | 18,655.82 | 1,396.00 |
| Mar 06 2024 | 19,029.66 | 1,116.47 | 6.23% | 17,833.66 | 19,498.32 | 17,529.50 | 2,115.00 |
| Mar 05 2024 | 17,913.19 | -236.92 | -1.31% | 18,120.98 | 19,038.35 | 16,295.77 | 6,435.00 |
| Mar 04 2024 | 18,150.11 | 690.40 | 3.95% | 17,470.00 | 18,199.58 | 17,299.96 | 2,404.00 |
| Mar 03 2024 | 17,459.71 | 314.35 | 1.83% | 17,120.48 | 17,495.00 | 16,879.30 | 1,388.00 |
| Mar 02 2024 | 17,145.36 | -27.81 | -0.16% | 17,147.41 | 17,318.91 | 16,990.77 | 1,288.00 |
| Mar 01 2024 | 17,173.17 | 353.89 | 2.10% | 16,748.42 | 17,264.20 | 16,742.18 | 1,543.00 |
| Feb 29 2024 | 16,819.28 | -35.15 | -0.21% | 16,906.67 | 17,638.25 | 16,536.25 | 1,867.00 |
| Feb 28 2024 | 16,854.43 | 733.46 | 4.55% | 16,140.32 | 17,373.23 | 16,080.98 | 2,247.00 |
| Feb 27 2024 | 16,120.97 | 240.88 | 1.52% | 15,898.84 | 16,444.00 | 15,836.43 | 1,785.00 |
| Feb 26 2024 | 15,880.09 | 193.83 | 1.24% | 15,670.97 | 16,017.89 | 15,256.49 | 1,553.00 |
| Feb 25 2024 | 15,686.26 | 635.89 | 4.23% | 15,054.23 | 15,695.98 | 15,015.60 | 889.00 |
| Feb 24 2024 | 15,050.37 | 331.64 | 2.25% | 14,722.84 | 15,110.00 | 14,630.19 | 560.00 |
| Feb 23 2024 | 14,718.73 | -140.80 | -0.95% | 14,863.17 | 14,966.59 | 14,580.00 | 961.00 |
| Feb 22 2024 | 14,859.53 | 48.44 | 0.33% | 14,742.78 | 15,110.00 | 14,474.35 | 1,487.00 |
| Feb 21 2024 | 14,811.09 | -178.93 | -1.19% | 14,962.59 | 15,002.32 | 14,254.56 | 1,211.00 |
| Feb 20 2024 | 14,990.02 | 229.06 | 1.55% | 14,787.35 | 15,088.97 | 14,350.00 | 1,576.00 |
| Feb 19 2024 | 14,760.96 | 350.53 | 2.43% | 14,447.81 | 14,966.17 | 14,336.78 | 1,530.00 |
| Feb 18 2024 | 14,410.43 | 419.82 | 3.00% | 13,983.24 | 14,526.31 | 13,884.00 | 844.00 |
| Feb 17 2024 | 13,990.61 | -89.90 | -0.64% | 14,046.46 | 14,071.44 | 13,647.24 | 811.00 |
| Feb 16 2024 | 14,080.51 | -83.49 | -0.59% | 14,172.30 | 14,336.43 | 13,793.07 | 1,191.00 |
| Feb 15 2024 | 14,164.00 | 229.11 | 1.64% | 13,902.46 | 14,357.18 | 13,849.19 | 1,544.00 |
| Feb 14 2024 | 13,934.89 | 738.87 | 5.60% | 13,195.83 | 13,962.54 | 13,100.97 | 1,217.00 |
| Feb 13 2024 | 13,196.02 | -57.58 | -0.43% | 13,316.09 | 13,425.82 | 12,983.75 | 1,188.00 |
| Feb 12 2024 | 13,253.60 | 715.56 | 5.71% | 12,552.49 | 13,310.77 | 12,342.97 | 1,290.00 |
| Feb 11 2024 | 12,538.04 | 60.90 | 0.49% | 12,465.68 | 12,671.47 | 12,449.33 | 616.00 |
| Feb 10 2024 | 12,477.14 | 49.50 | 0.40% | 12,440.65 | 12,562.13 | 12,356.02 | 386.00 |
| Feb 09 2024 | 12,427.64 | 262.60 | 2.16% | 12,164.78 | 12,629.37 | 12,150.98 | 954.00 |
| Feb 08 2024 | 12,165.04 | 62.78 | 0.52% | 12,104.47 | 12,337.47 | 12,004.06 | 752.00 |
| Feb 07 2024 | 12,102.26 | 256.44 | 2.16% | 11,855.44 | 12,199.99 | 11,750.95 | 584.00 |
| Feb 06 2024 | 11,845.82 | 312.82 | 2.71% | 11,522.40 | 11,920.00 | 11,517.35 | 551.00 |
| Feb 05 2024 | 11,533.00 | 57.56 | 0.50% | 11,466.24 | 11,730.86 | 11,372.59 | 491.00 |
| Feb 04 2024 | 11,475.44 | 14.61 | 0.13% | 11,468.43 | 11,554.02 | 11,350.00 | 258.00 |
| Feb 03 2024 | 11,460.83 | -82.17 | -0.71% | 11,537.75 | 11,631.64 | 11,456.41 | 249.00 |
| Feb 02 2024 | 11,543.00 | 143.13 | 1.26% | 11,399.47 | 11,594.94 | 11,345.59 | 435.00 |
| Feb 01 2024 | 11,399.87 | -1.72 | -0.02% | 11,409.07 | 11,450.00 | 11,154.89 | 529.00 |
| Jan 31 2024 | 11,401.59 | -266.10 | -2.28% | 11,695.76 | 11,712.47 | 11,283.99 | 528.00 |
| Jan 30 2024 | 11,667.69 | 135.56 | 1.18% | 11,520.44 | 11,903.64 | 11,427.05 | 592.00 |
| Jan 29 2024 | 11,532.13 | 332.91 | 2.97% | 11,195.01 | 11,551.01 | 11,076.83 | 579.00 |
| Jan 28 2024 | 11,199.22 | -46.61 | -0.41% | 11,236.38 | 11,427.01 | 11,103.62 | 253.00 |
| Jan 27 2024 | 11,245.83 | 37.69 | 0.34% | 11,195.86 | 11,288.30 | 11,134.69 | 205.00 |
