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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 7.00 7.46 6.90 7.46 0.0M
2022-12-28 7.07 7.07 6.72 7.00 0.0M
2022-12-27 7.25 7.40 6.87 6.90 0.0M
2022-12-26 7.35 7.35 7.01 7.01 0.0M
2022-12-23 7.12 7.38 6.97 7.25 0.0M
2022-12-22 7.31 7.37 6.86 7.12 0.0M
2022-12-21 7.23 7.48 7.23 7.31 0.0M
2022-12-20 7.44 7.55 7.20 7.23 0.0M
2022-12-19 7.77 7.77 7.35 7.40 0.0M
2022-12-16 8.20 8.20 7.25 7.78 0.0M
2022-12-15 8.55 8.55 7.97 8.03 0.0M
2022-12-14 8.49 8.90 8.11 8.55 0.1M
2022-12-13 9.07 9.76 8.21 8.29 0.0M
2022-12-12 8.73 8.98 8.36 8.89 0.0M
2022-12-09 8.86 8.86 8.40 8.52 0.0M
2022-12-08 8.50 9.15 8.45 8.86 0.0M
2022-12-07 8.71 8.92 8.50 8.68 0.0M
2022-12-06 9.63 9.67 8.80 8.92 0.0M
2022-12-05 10.06 10.36 9.63 9.73 0.0M
2022-12-02 9.44 9.94 9.07 9.87 0.0M
2022-12-01 9.60 9.70 9.29 9.44 0.0M
2022-11-30 9.60 9.60 8.78 9.44 0.0M
2022-11-29 9.15 9.38 9.08 9.29 0.0M
2022-11-28 9.46 9.60 9.04 9.11 0.0M
2022-11-25 9.74 9.74 9.45 9.46 0.0M
2022-11-24 9.82 9.95 9.46 9.60 0.0M
2022-11-23 9.45 10.06 9.31 9.82 0.0M
2022-11-22 8.67 9.54 8.67 9.31 0.0M
2022-11-21 9.70 9.70 8.64 8.67 0.1M
2022-11-18 10.55 10.64 9.50 9.70 0.1M
2022-11-17 10.36 10.86 9.96 10.55 0.0M
2022-11-16 11.31 11.64 10.30 10.89 0.2M
2022-11-14 12.24 12.30 11.28 11.31 0.1M
2022-11-11 10.92 12.36 10.00 12.26 0.1M
2022-11-10 9.83 11.51 9.82 10.89 0.1M
2022-11-09 10.27 10.30 9.25 9.59 0.2M
2022-11-08 12.65 12.66 9.90 10.42 0.2M
2022-11-07 11.89 12.34 11.10 11.85 0.1M
2022-11-04 12.03 12.75 11.40 11.81 0.1M
2022-11-03 12.35 12.63 11.45 11.56 0.1M
2022-11-01 13.92 14.33 13.00 13.01 0.0M
2022-10-31 15.30 15.51 13.74 13.89 0.0M
2022-10-28 15.38 15.72 14.89 15.25 0.0M
2022-10-27 15.99 16.00 15.23 15.36 0.0M
2022-10-26 15.84 16.64 15.74 16.02 0.0M
2022-10-25 14.01 16.05 14.01 15.91 0.1M
2022-10-24 13.92 14.38 13.53 14.01 0.0M
2022-10-21 13.08 13.91 12.93 13.91 0.0M
2022-10-20 13.50 14.04 13.09 13.49 0.0M
2022-10-19 14.03 14.03 13.25 13.97 0.0M
2022-10-18 15.00 15.37 13.76 14.76 0.0M
2022-10-17 14.26 14.85 14.09 14.59 0.0M
2022-10-14 14.59 15.50 13.50 14.27 0.0M
2022-10-13 13.51 14.66 13.01 14.66 0.1M
2022-10-11 14.00 15.06 13.64 14.10 0.0M
2022-10-10 14.18 14.18 13.56 13.96 0.0M
2022-10-07 14.90 14.90 13.72 13.84 0.0M
2022-10-06 15.15 15.65 15.14 15.65 0.0M
2022-10-05 15.27 15.27 14.60 15.08 0.0M
2022-10-04 14.21 15.20 14.17 15.06 0.0M
2022-10-03 13.74 13.98 13.00 13.80 0.0M
2022-09-30 13.50 14.52 13.34 14.02 0.0M
2022-09-29 14.45 14.45 13.07 13.50 0.1M
2022-09-28 13.62 14.50 13.62 14.47 0.0M
2022-09-27 13.50 14.33 13.29 13.48 0.0M
2022-09-26 13.11 14.10 13.11 13.38 0.0M
2022-09-23 13.31 13.31 12.50 13.11 0.0M
2022-09-22 14.10 14.10 12.82 13.08 0.0M
2022-09-21 14.31 14.91 13.86 13.86 0.0M
2022-09-20 14.30 14.40 13.79 14.00 0.1M
2022-09-19 15.50 15.50 13.83 14.48 0.1M
2022-09-16 15.77 16.03 15.55 15.68 0.0M
2022-09-15 16.35 17.00 16.11 16.21 0.0M
2022-09-14 16.08 16.33 15.45 16.02 0.0M
2022-09-13 16.82 16.82 15.35 15.59 0.0M
2022-09-12 17.07 17.30 16.51 16.82 0.0M
2022-09-09 16.00 16.70 15.60 16.51 0.0M
2022-09-08 14.05 15.10 13.86 15.10 0.0M
2022-09-06 13.83 13.95 13.13 13.13 0.0M
2022-09-05 14.00 14.00 13.56 13.80 0.0M
2022-09-02 14.10 14.10 13.38 13.56 0.0M
2022-09-01 13.70 13.80 12.97 13.80 0.0M
2022-08-31 14.10 14.47 13.83 14.10 0.0M
2022-08-30 13.50 14.08 13.23 13.69 0.0M
2022-08-29 13.91 14.01 13.11 13.50 0.0M
2022-08-26 14.70 14.73 13.26 13.75 0.0M
2022-08-25 14.97 15.49 14.05 14.58 0.0M
2022-08-24 14.72 15.13 14.60 14.64 0.0M
2022-08-23 15.06 15.50 14.41 14.51 0.0M
2022-08-22 15.00 15.47 14.55 14.67 0.0M
2022-08-19 15.95 16.09 15.33 15.55 0.0M
2022-08-18 17.69 17.69 17.00 17.39 0.0M
2022-08-17 18.06 18.50 17.59 17.80 0.1M
2022-08-16 19.50 19.50 17.38 18.56 0.1M
2022-08-15 18.40 19.00 18.28 18.65 0.0M
2022-08-12 17.99 18.65 17.30 18.45 0.2M
2022-08-11 20.15 20.15 16.98 17.44 0.2M
2022-08-10 18.07 19.50 17.88 19.05 0.2M
2022-08-09 19.24 19.40 17.91 18.07 0.0M
2022-08-08 21.84 21.84 19.32 20.00 0.1M
2022-08-05 18.54 20.25 17.92 19.16 0.1M
2022-08-04 17.50 22.12 17.50 18.42 0.0M
2022-08-03 14.58 17.16 14.58 17.16 0.2M
2022-08-02 12.92 14.59 12.64 14.17 0.0M
2022-08-01 12.66 13.04 12.66 12.93 0.0M
2022-07-29 13.09 13.24 12.55 13.04 0.0M
2022-07-28 12.10 13.04 11.68 12.93 0.0M
2022-07-27 11.75 12.95 11.35 12.32 0.2M
2022-07-26 13.59 13.59 11.35 11.38 0.0M
2022-07-25 15.10 15.10 14.28 14.33 0.0M
2022-07-22 16.61 16.77 15.21 15.63 0.0M
2022-07-21 16.35 16.76 15.39 16.24 0.0M
2022-07-20 14.67 17.00 14.43 16.43 0.2M
2022-07-19 13.10 14.45 12.49 14.13 0.1M
2022-07-18 12.10 13.62 12.10 12.60 0.0M
2022-07-15 12.05 12.20 11.26 11.46 0.0M
2022-07-14 11.51 11.80 11.00 11.66 0.0M
2022-07-13 11.75 11.80 10.99 11.80 0.0M
2022-07-12 11.59 11.98 11.57 11.75 0.0M
2022-07-11 12.30 12.30 11.48 11.48 0.0M
2022-07-08 12.18 13.38 11.72 12.74 0.0M
2022-07-07 11.25 12.30 11.22 12.18 0.0M
2022-07-06 11.76 12.07 11.22 11.22 0.0M
2022-07-05 10.20 11.95 10.01 11.95 0.0M
2022-07-04 10.00 10.47 10.00 10.20 0.0M
2022-07-01 10.24 10.69 10.14 10.34 0.0M
2022-06-30 10.31 10.31 9.29 9.85 0.0M
2022-06-29 10.84 10.84 10.16 10.32 0.0M
2022-06-28 11.75 11.78 10.65 10.84 0.0M
2022-06-27 12.90 13.03 11.57 11.57 0.0M
2022-06-24 12.65 13.40 12.59 13.03 0.0M
2022-06-23 11.10 12.45 10.77 12.24 0.2M
2022-06-22 10.85 11.59 10.70 11.10 0.0M
2022-06-21 10.75 12.40 10.75 11.85 0.0M
2022-06-20 10.42 10.77 10.42 10.74 0.0M
2022-06-17 10.54 10.80 10.25 10.42 0.0M
2022-06-15 10.46 11.40 10.34 11.21 0.0M
2022-06-14 10.42 10.80 10.02 10.55 0.0M
2022-06-13 9.80 10.99 9.60 10.64 0.2M
2022-06-10 12.48 12.48 11.60 11.68 0.0M
2022-06-09 13.51 13.54 12.47 12.48 0.0M
2022-06-08 13.42 14.19 13.33 13.53 0.0M
2022-06-07 13.48 13.58 12.90 13.58 0.0M
2022-06-06 13.40 14.19 13.15 13.49 0.1M
2022-06-03 13.70 13.70 12.69 12.80 0.1M
2022-06-02 13.30 14.24 12.95 14.24 0.1M
2022-06-01 15.42 15.42 13.08 13.29 0.1M
2022-05-31 14.90 15.61 14.42 14.51 0.0M
2022-05-30 14.32 14.90 14.06 14.90 0.0M
2022-05-27 13.54 14.58 13.50 14.16 0.0M
2022-05-26 12.98 13.56 12.57 13.27 0.0M
2022-05-25 11.74 13.09 11.74 12.98 0.0M
2022-05-24 12.06 12.08 11.37 11.85 0.0M
2022-05-23 12.84 13.15 10.83 12.57 0.0M
2022-05-20 13.60 14.00 12.00 12.84 0.0M
2022-05-19 12.67 13.92 12.60 13.11 0.0M
2022-05-18 13.50 13.92 12.04 12.04 0.0M
2022-05-17 13.47 13.85 12.62 13.84 0.0M
2022-05-16 13.89 14.20 12.25 12.52 0.0M
2022-05-13 13.95 15.03 13.40 13.56 0.1M
2022-05-12 10.12 12.25 9.11 11.90 0.1M
2022-05-11 11.97 12.36 10.32 10.85 0.3M
2022-05-10 17.84 18.10 14.49 14.98 0.0M
2022-05-09 19.98 19.98 16.88 16.96 0.0M
2022-05-06 23.04 23.09 20.52 20.90 0.0M
2022-05-05 25.10 25.12 22.57 22.67 0.0M
2022-05-04 24.43 26.02 23.45 26.02 0.0M
2022-05-03 24.46 25.66 24.43 24.43 0.0M
2022-05-02 22.66 25.96 22.66 24.52 0.0M
2022-04-29 23.59 25.10 22.55 22.66 0.1M
2022-04-28 24.39 27.27 22.78 27.27 0.1M
2022-04-27 25.20 25.70 24.38 24.38 0.0M
2022-04-26 26.66 26.66 25.27 25.40 0.0M
2022-04-25 25.45 26.53 25.45 26.20 0.0M
2022-04-22 25.90 26.56 25.02 25.45 0.0M
2022-04-20 28.61 29.22 27.10 27.38 0.0M
2022-04-19 27.20 28.40 27.15 28.32 0.0M
2022-04-18 27.54 27.73 26.34 26.88 0.0M
2022-04-14 29.40 29.40 27.58 27.74 0.0M
2022-04-13 28.05 29.30 27.85 29.10 0.0M
2022-04-12 29.40 30.08 28.02 28.24 0.0M
2022-04-11 30.08 30.08 28.50 29.00 0.0M
2022-04-08 31.77 31.77 30.30 30.30 0.0M
2022-04-07 31.51 31.74 30.60 31.57 0.0M
2022-04-06 33.03 33.03 31.01 31.78 0.0M
2022-04-05 35.77 35.77 32.89 33.03 0.0M
2022-04-04 34.66 35.63 34.50 35.56 0.0M
2022-04-01 36.00 36.00 34.25 34.25 0.0M
2022-03-31 37.85 37.85 36.05 36.39 0.0M
2022-03-30 38.13 39.09 37.00 37.57 0.1M
2022-03-29 38.40 39.31 37.00 38.95 0.0M
2022-03-28 36.62 38.79 36.62 38.62 0.0M
2022-03-25 37.31 37.38 34.83 35.30 0.0M
2022-03-24 35.70 37.95 34.48 36.69 0.0M
2022-03-23 35.00 36.67 35.00 35.43 0.0M
2022-03-22 35.41 37.08 35.37 36.64 0.0M
2022-03-21 36.68 36.68 34.22 34.72 0.0M
2022-03-18 36.11 37.23 36.11 36.75 0.0M
2022-03-17 35.10 35.91 34.43 35.77 0.0M
2022-03-16 32.55 35.39 32.55 35.10 0.0M
2022-03-15 31.47 32.25 30.97 32.25 0.1M
2022-03-14 32.70 32.70 30.90 31.47 0.0M
2022-03-11 35.10 35.42 32.70 32.70 0.1M
2022-03-10 34.75 35.15 34.01 34.61 0.0M
2022-03-09 34.58 36.25 34.58 35.40 0.1M
2022-03-08 32.92 33.86 32.00 32.90 0.0M
2022-03-07 33.28 36.67 32.70 32.92 0.0M
2022-03-04 35.70 37.00 32.95 33.41 0.1M
2022-03-03 39.43 39.44 35.65 35.65 0.0M
2022-03-02 38.66 40.35 38.66 39.65 0.0M
2022-02-25 37.40 37.94 35.33 35.97 0.0M
2022-02-24 33.00 37.40 32.30 37.40 0.1M
2022-02-23 36.55 36.55 34.51 34.53 0.0M
2022-02-22 38.75 38.75 35.20 35.74 0.0M
2022-02-21 39.09 39.09 38.75 38.75 0.0M
2022-02-18 40.00 40.00 37.20 39.79 0.0M
2022-02-17 43.72 43.72 38.67 42.00 0.0M
2022-02-16 41.10 43.83 41.10 43.72 0.0M
2022-02-15 42.43 44.70 41.94 44.70 0.0M
2022-02-14 40.48 42.41 40.39 40.71 0.0M
2022-02-11 42.90 43.38 40.25 40.42 0.0M
2022-02-10 44.91 45.05 42.66 42.90 0.0M
2022-02-09 44.48 45.08 44.42 44.96 0.0M
2022-02-08 43.00 43.93 41.84 43.93 0.0M
2022-02-07 42.47 44.27 42.25 43.00 0.0M
2022-02-04 38.30 41.89 38.00 41.28 0.0M
2022-02-03 38.58 39.35 38.19 38.26 0.0M
2022-02-02 42.17 42.27 38.67 39.25 0.0M
2022-02-01 41.33 42.68 39.91 42.68 0.0M
2022-01-31 38.21 40.65 37.66 40.40 0.0M
2022-01-28 36.19 39.00 35.20 38.20 0.0M
2022-01-27 39.59 39.60 36.60 36.87 0.0M
2022-01-26 41.51 43.00 38.92 39.12 0.0M
2022-01-25 41.84 41.84 39.29 40.45 0.0M
2022-01-24 38.45 41.83 36.26 41.83 0.1M
2022-01-21 47.30 47.30 40.68 42.40 0.1M
2022-01-20 48.10 50.03 48.00 48.49 0.0M
2022-01-19 50.47 50.47 48.00 48.00 0.0M
2022-01-18 51.10 51.10 48.69 49.80 0.0M
2022-01-17 51.20 51.24 51.02 51.23 0.0M
2022-01-14 50.40 51.20 49.50 51.20 0.0M
2022-01-13 53.35 53.35 50.50 50.50 0.0M
2022-01-12 53.68 54.57 52.00 52.00 0.0M
2022-01-11 51.60 52.89 50.28 52.80 0.0M
2022-01-10 52.25 52.25 49.29 50.29 0.0M
2022-01-07 53.59 53.62 51.71 52.25 0.0M
2022-01-06 54.30 54.30 51.60 53.34 0.0M
2022-01-05 56.55 56.55 53.68 53.79 0.0M
2022-01-04 58.00 58.30 55.51 56.55 0.0M
2022-01-03 61.23 61.23 57.01 57.48 0.0M