Coinbase Global DRC

C2OI34
🏛️ brazil →
70.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 71.40 71.51 71.34 71.34 2.0K
10:05 71.51 71.51 71.40 71.42 2.5K
10:10 71.45 71.45 71.45 71.45 0.2K
10:15 71.59 71.59 71.55 71.55 0.3K
10:25 71.39 71.39 71.12 71.12 2.7K
10:30 71.06 71.21 70.10 70.21 1.1K
10:35 70.21 70.60 70.21 70.53 0.4K
10:40 70.28 70.28 70.12 70.12 0.0K
10:45 71.00 71.00 71.00 71.00 0.2K
10:50 71.30 71.31 71.30 71.31 1.0K
10:55 71.55 71.59 71.55 71.56 0.3K
11:00 71.69 71.69 71.56 71.56 0.2K
11:05 71.49 71.49 71.49 71.49 0.0K
11:15 71.60 71.60 71.51 71.51 0.0K
11:25 71.51 71.60 71.44 71.60 5.9K
11:30 71.30 71.30 71.30 71.30 0.0K
11:35 71.25 71.25 71.25 71.25 0.1K
11:40 71.16 71.28 71.16 71.24 0.0K
11:45 71.27 71.38 71.27 71.30 0.1K
11:50 71.12 71.12 70.80 70.80 0.0K
11:55 70.91 71.10 70.91 71.10 0.0K
12:00 71.08 71.08 70.99 70.99 0.1K
12:05 70.72 70.78 70.70 70.78 0.0K
12:10 70.79 70.81 70.72 70.72 0.6K
12:15 70.57 70.57 70.32 70.32 1.7K
12:20 70.50 70.55 70.50 70.50 0.5K
12:25 70.58 70.76 70.58 70.76 0.0K
12:30 70.64 70.70 70.56 70.70 0.0K
12:35 70.68 70.88 70.68 70.88 0.1K
12:40 70.74 70.74 70.70 70.70 0.0K
12:45 70.86 70.86 70.86 70.86 0.0K
12:50 70.96 71.02 70.70 70.70 0.0K
12:55 70.68 70.84 70.68 70.84 0.0K
13:00 70.84 70.84 70.58 70.58 0.0K
13:05 70.66 70.66 70.66 70.66 0.0K
13:10 70.78 70.78 70.78 70.78 0.0K
13:15 70.86 70.86 70.54 70.66 0.1K
13:20 70.60 70.61 70.54 70.54 0.0K
13:25 70.70 70.92 70.70 70.92 0.0K
13:30 70.84 70.84 70.76 70.76 0.0K
13:35 70.68 70.79 70.64 70.64 0.1K
13:40 70.50 70.54 70.50 70.54 0.0K
13:45 70.70 70.72 70.60 70.62 0.7K
13:50 70.72 70.96 70.72 70.84 0.0K
13:55 70.68 70.87 70.68 70.87 0.0K
14:00 70.87 70.96 70.87 70.92 0.0K
14:05 70.81 70.81 70.62 70.62 0.1K
14:10 70.74 70.74 70.64 70.64 0.0K
14:15 70.59 70.69 70.59 70.63 0.4K
14:20 70.71 70.71 70.60 70.60 0.3K
14:25 70.54 70.54 70.46 70.46 0.0K
14:30 70.58 70.58 70.52 70.52 0.0K
14:35 70.46 70.50 70.42 70.42 0.0K
14:40 70.56 70.62 70.48 70.48 0.1K
14:45 70.46 70.46 70.46 70.46 0.0K
14:50 70.58 70.58 70.40 70.40 0.0K
14:55 70.40 70.68 70.39 70.68 0.0K
15:25 70.88 70.88 70.88 70.88 0.0K
15:30 70.86 70.86 70.86 70.86 0.1K
15:35 70.86 70.86 70.68 70.68 0.2K
15:55 70.70 70.70 70.70 70.70 0.1K
16:00 70.90 70.90 70.90 70.90 0.1K
16:05 70.86 70.86 70.86 70.86 0.0K
16:10 71.10 71.10 70.94 70.94 0.0K
16:15 70.80 70.80 70.68 70.68 0.0K
16:20 70.57 70.60 70.52 70.60 0.1K
16:25 70.82 70.82 70.82 70.82 0.0K
16:30 70.72 70.72 70.72 70.72 0.2K
16:35 70.72 70.94 70.72 70.94 0.0K
16:40 70.94 70.94 70.84 70.84 0.7K
16:45 70.80 70.80 70.72 70.72 1.5K
16:50 70.85 70.98 70.85 70.90 1.6K
16:55 70.58 70.58 70.58 70.58 1.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 67.20 71.02 67.20 70.10 0.0M
2025-09-26 66.82 66.94 64.80 65.53 0.0M
2025-09-25 66.73 67.98 65.20 66.15 0.1M
2025-09-24 68.40 69.40 68.08 68.51 0.0M
2025-09-23 70.31 71.27 67.08 67.60 0.0M
2025-09-22 71.40 71.69 70.10 70.90 0.0M
2025-09-19 73.16 74.42 71.94 72.56 0.1M
2025-09-18 68.46 74.50 68.46 73.20 0.4M
2025-09-17 69.04 69.55 66.16 67.88 0.0M
2025-09-16 70.00 71.08 68.24 69.04 0.1M
2025-09-15 68.48 69.90 68.40 69.60 0.0M
2025-09-12 70.16 70.74 68.50 69.17 0.0M
2025-09-11 68.55 70.26 68.00 69.48 0.0M
2025-09-10 69.94 71.00 67.56 68.30 0.0M
2025-09-09 66.01 69.39 65.87 69.30 0.0M
2025-09-08 64.92 66.60 64.50 65.38 0.0M
2025-09-05 67.62 68.00 63.40 64.01 0.1M
2025-09-04 65.73 67.34 65.43 66.64 0.0M
2025-09-03 65.53 67.00 65.53 65.80 0.0M
2025-09-02 65.96 67.73 64.85 66.50 0.1M
2025-09-01 67.57 67.57 65.49 65.85 0.0M
2025-08-29 66.17 66.90 65.38 66.80 0.0M
2025-08-28 67.55 68.51 66.27 66.64 0.0M
2025-08-27 67.30 67.74 66.48 66.83 0.0M
2025-08-26 67.02 67.02 65.06 66.88 0.0M
2025-08-25 69.79 69.79 66.20 66.30 0.1M
2025-08-22 66.16 69.80 65.35 69.13 0.0M
2025-08-21 66.28 66.70 65.50 65.84 0.0M
2025-08-20 66.43 67.05 63.88 66.76 0.1M
2025-08-19 70.25 70.48 66.30 66.39 0.1M
2025-08-18 67.63 70.52 66.49 69.42 0.4M
2025-08-15 70.94 70.94 67.99 69.00 0.0M
2025-08-14 69.19 71.04 68.18 71.04 0.0M
2025-08-13 70.43 74.30 69.34 70.78 0.3M
2025-08-12 70.42 71.61 68.14 69.80 0.3M
2025-08-11 68.87 72.73 68.87 70.03 0.1M
2025-08-08 67.56 68.00 65.42 67.25 0.1M
2025-08-07 68.12 69.45 66.98 67.50 0.1M
2025-08-06 65.00 66.65 64.39 66.65 0.0M
2025-08-05 67.20 68.59 65.34 65.34 0.0M
2025-08-04 70.67 71.20 68.50 69.86 0.0M
2025-08-01 74.88 75.00 69.15 69.80 0.2M
2025-07-31 85.56 87.16 84.61 86.15 0.0M
2025-07-30 83.46 86.50 83.30 84.50 0.0M
2025-07-29 85.31 86.20 81.52 83.38 0.0M
2025-07-28 87.83 88.30 83.97 85.18 0.1M
2025-07-25 86.97 88.28 85.61 87.20 0.0M
2025-07-24 87.60 89.41 86.80 87.69 0.0M
2025-07-23 89.80 89.80 85.67 87.60 0.0M
2025-07-22 94.16 94.16 88.00 89.79 0.0M
2025-07-21 94.77 96.80 92.48 92.58 0.1M
2025-07-18 91.80 98.24 90.69 93.28 0.1M
2025-07-17 89.48 92.78 88.16 90.88 0.0M
2025-07-16 87.62 90.16 87.37 88.80 0.1M
2025-07-15 86.94 88.90 83.02 86.42 0.1M
2025-07-14 87.55 88.62 86.55 87.01 0.0M
2025-07-11 87.39 88.18 84.35 86.99 0.1M
2025-07-10 83.89 86.08 82.11 86.00 0.1M
2025-07-09 78.28 82.20 77.38 82.20 0.1M
2025-07-08 78.78 80.62 76.25 76.39 0.0M
2025-07-07 75.60 79.21 75.60 77.50 0.0M
2025-07-04 77.54 77.74 75.60 75.60 0.0M
2025-07-03 76.26 77.30 75.66 76.60 0.0M
2025-07-02 73.70 77.40 73.70 76.52 0.1M
2025-07-01 76.00 76.74 73.00 73.17 0.0M
2025-06-30 78.40 78.82 75.55 76.00 0.0M
2025-06-27 80.83 81.59 75.90 77.25 0.1M
2025-06-26 78.87 83.78 77.99 82.48 0.2M
2025-06-25 80.00 81.60 76.46 78.21 0.3M
2025-06-24 68.34 76.80 68.34 75.37 0.1M
2025-06-23 66.82 69.12 65.28 67.25 0.1M
2025-06-20 66.68 68.30 65.64 67.32 0.1M
2025-06-18 56.28 65.75 55.70 65.00 0.2M
2025-06-17 55.93 56.78 54.70 55.51 0.0M
2025-06-16 55.00 57.84 54.66 57.01 0.1M
2025-06-13 52.82 53.74 52.33 53.73 0.0M
2025-06-12 54.70 54.91 53.07 53.32 0.0M
2025-06-11 57.10 57.66 55.24 55.82 0.0M
2025-06-10 57.52 58.18 56.14 57.10 0.0M
2025-06-09 57.44 57.80 56.31 57.80 0.0M
2025-06-06 54.46 57.04 54.46 57.01 0.0M
2025-06-05 58.45 59.14 53.82 54.32 0.0M
2025-06-04 58.87 58.96 57.40 57.40 0.0M
2025-06-03 56.50 58.70 56.11 58.20 0.0M
2025-06-02 56.40 56.56 55.13 55.70 0.0M
2025-05-30 56.25 57.08 55.80 56.40 0.1M
2025-05-29 58.60 58.60 55.80 56.25 0.0M
2025-05-28 60.38 60.57 57.79 58.79 0.0M
2025-05-27 60.94 61.05 59.70 60.76 0.0M
2025-05-26 58.70 61.31 58.70 60.00 0.0M
2025-05-23 60.90 61.21 59.01 59.05 0.1M
2025-05-22 60.14 62.55 59.36 61.60 0.2M
2025-05-21 57.84 61.14 57.84 58.20 0.3M
2025-05-20 60.46 60.46 58.50 59.03 0.0M
2025-05-19 60.66 60.66 58.60 59.50 0.1M
2025-05-16 56.06 61.20 56.06 60.66 0.4M
2025-05-15 59.55 59.55 54.38 55.28 0.6M
2025-05-14 57.12 59.55 56.83 59.55 0.1M
2025-05-13 51.83 58.18 51.82 57.70 0.2M
2025-05-12 46.90 48.50 46.50 46.50 0.2M
2025-05-09 46.08 48.33 44.71 44.71 0.2M
2025-05-08 47.02 47.74 46.09 47.74 0.4M
2025-05-07 44.86 45.86 44.77 45.44 0.0M
2025-05-06 44.92 45.33 44.41 44.86 0.0M
2025-05-05 45.28 46.15 44.98 45.70 0.0M
2025-05-02 46.52 47.00 45.48 46.45 0.0M
2025-04-30 45.33 45.83 44.50 45.71 0.0M
2025-04-29 46.47 46.72 46.04 46.26 0.1M
2025-04-28 47.43 47.43 44.81 46.06 0.0M
2025-04-25 46.80 47.94 46.53 47.79 0.0M
2025-04-24 43.43 46.38 43.43 45.90 0.0M
2025-04-23 44.72 45.24 43.62 44.30 0.1M
2025-04-22 41.04 44.29 41.04 43.79 0.1M
2025-04-17 40.69 41.18 40.25 40.25 0.0M
2025-04-16 40.42 40.92 39.56 40.00 0.1M
2025-04-15 41.74 42.10 40.40 40.40 0.0M
2025-04-14 42.29 42.55 40.50 41.00 0.1M
2025-04-11 40.18 41.65 39.63 41.04 0.1M
2025-04-10 41.11 41.11 37.83 39.70 0.2M
2025-04-09 36.60 43.00 36.56 41.11 0.3M
2025-04-08 38.16 39.52 35.28 35.81 0.3M
2025-04-07 35.97 38.87 33.76 36.94 0.6M
2025-04-04 37.70 38.36 34.25 37.70 0.3M
2025-04-03 38.18 38.62 36.86 38.24 0.5M
2025-04-02 39.10 42.00 38.55 42.00 0.1M
2025-04-01 39.15 40.09 38.64 39.82 0.0M
2025-03-31 39.40 39.51 37.76 39.10 0.1M
2025-03-28 43.13 43.13 39.95 40.08 0.1M
2025-03-27 44.56 44.94 43.14 44.35 0.0M
2025-03-26 46.80 47.00 44.13 44.30 0.0M
2025-03-25 46.40 47.02 45.30 47.00 0.1M
2025-03-24 45.50 46.54 44.94 46.45 0.1M
2025-03-21 42.85 43.30 42.22 43.08 0.0M
2025-03-20 42.70 43.88 42.11 42.65 0.0M
2025-03-19 41.86 43.66 41.69 43.65 0.1M
2025-03-18 43.25 43.25 40.65 41.65 0.1M
2025-03-17 41.80 43.78 41.40 42.82 0.0M
2025-03-14 41.99 42.74 41.21 42.05 0.1M
2025-03-13 44.82 44.82 41.20 41.59 0.1M
2025-03-12 46.30 46.34 42.86 44.82 0.1M
2025-03-11 42.63 45.35 42.63 45.04 0.1M
2025-03-10 47.89 47.89 41.50 41.70 0.1M
2025-03-07 49.56 51.32 47.98 50.12 0.1M
2025-03-06 50.97 51.98 49.14 49.14 0.0M
2025-03-05 50.67 51.35 48.32 51.35 0.0M
2025-02-28 47.29 50.61 47.04 50.35 0.0M
2025-02-27 49.09 51.36 48.50 48.55 0.0M
2025-02-26 49.50 50.36 48.38 48.96 0.1M
2025-02-25 50.06 51.10 47.33 48.55 0.1M
2025-02-24 56.36 56.36 51.34 51.97 0.1M
2025-02-21 59.83 61.72 53.85 53.85 0.1M
2025-02-20 59.23 59.81 57.02 58.71 0.0M
2025-02-19 61.02 61.55 58.69 58.69 0.1M
2025-02-18 62.45 63.64 59.26 60.30 0.3M
2025-02-17 65.30 65.30 60.06 60.53 0.1M
2025-02-14 67.04 67.26 62.82 62.90 0.2M
2025-02-13 63.50 69.95 63.50 69.95 0.7M
2025-02-12 62.48 63.82 60.70 63.23 0.2M
2025-02-11 65.24 65.25 61.04 61.04 0.1M
2025-02-10 63.10 66.05 63.10 65.49 0.0M
2025-02-07 63.10 65.46 62.36 63.85 0.1M
2025-02-06 65.07 65.50 62.06 62.20 0.0M
2025-02-05 65.29 66.00 63.99 64.44 0.0M
2025-02-04 66.26 66.70 64.66 65.09 0.0M
2025-02-03 64.00 67.24 63.34 65.60 0.2M
2025-01-31 70.57 71.18 67.15 69.13 0.0M
2025-01-30 69.50 72.03 69.12 70.85 0.1M
2025-01-29 66.30 68.91 65.15 67.28 0.1M
2025-01-28 66.07 66.76 65.00 66.30 0.1M
2025-01-27 69.28 69.28 62.70 65.80 0.2M
2025-01-24 70.54 72.97 70.23 70.64 0.1M
2025-01-23 70.00 71.90 68.56 70.50 0.0M
2025-01-22 70.88 70.88 67.96 70.71 0.1M
2025-01-21 72.39 73.64 66.01 73.64 0.1M
2025-01-20 73.25 74.86 70.49 73.75 0.1M
2025-01-17 69.85 72.59 69.85 72.53 0.1M
2025-01-16 66.56 69.15 64.51 69.15 0.0M
2025-01-15 62.10 67.08 61.63 66.50 0.1M
2025-01-14 62.86 63.80 60.69 62.02 0.1M
2025-01-13 60.49 61.64 59.10 61.64 0.1M
2025-01-10 63.17 63.65 60.57 63.42 0.0M
2025-01-09 62.10 64.58 60.87 61.81 0.0M
2025-01-08 63.33 65.23 62.07 63.00 0.0M
2025-01-07 71.22 71.22 63.42 64.15 0.1M
2025-01-06 68.00 71.53 66.03 70.68 0.0M
2025-01-03 63.23 66.97 63.23 66.38 0.0M
2025-01-02 64.21 64.68 62.38 63.23 0.1M