Identifier on DigiFinex: brett_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.0331 USDT |
101,434,404.4353 BRETT |
0.0326 USDT |
0.0323 USDT |
0.0326 USDT |
0.0325 USDT |
| 2025-03-19 |
0.0325 USDT |
130,946,314.4439 BRETT |
0.0333 USDT |
0.0312 USDT |
0.0319 USDT |
0.0330 USDT |
| 2025-03-18 |
0.0325 USDT |
3,736,884.4969 BRETT |
0.0324 USDT |
0.0323 USDT |
0.0325 USDT |
0.0323 USDT |
| 2025-03-17 |
0.0331 USDT |
1,593,471.7921 BRETT |
0.0346 USDT |
0.0343 USDT |
0.0346 USDT |
0.0345 USDT |
| 2025-03-16 |
0.0331 USDT |
92,054,123.6348 BRETT |
0.0335 USDT |
0.0317 USDT |
0.0325 USDT |
0.0330 USDT |
| 2025-03-15 |
0.0327 USDT |
19,776.9532 BRETT |
0.0335 USDT |
0.0335 USDT |
0.0336 USDT |
0.0336 USDT |
| 2025-03-14 |
0.0319 USDT |
12,773,889.0907 BRETT |
0.0325 USDT |
0.0319 USDT |
0.0327 USDT |
0.0319 USDT |
| 2025-03-13 |
0.0308 USDT |
8,570,023.7488 BRETT |
0.0316 USDT |
0.0316 USDT |
0.0320 USDT |
0.0319 USDT |
| 2025-03-12 |
0.0296 USDT |
5,165,775.6411 BRETT |
0.0292 USDT |
0.0290 USDT |
0.0294 USDT |
0.0293 USDT |
| 2025-03-11 |
0.0283 USDT |
14,639,272.4538 BRETT |
0.0287 USDT |
0.0284 USDT |
0.0293 USDT |
0.0289 USDT |
| 2025-03-10 |
0.0306 USDT |
16,128,478.3338 BRETT |
0.0281 USDT |
0.0279 USDT |
0.0289 USDT |
0.0288 USDT |
| 2025-03-09 |
0.0332 USDT |
48,011,803.1212 BRETT |
0.0310 USDT |
0.0305 USDT |
0.0311 USDT |
0.0308 USDT |
| 2025-03-08 |
0.0379 USDT |
1,922,028.1739 BRETT |
0.0359 USDT |
0.0355 USDT |
0.0359 USDT |
0.0356 USDT |
| 2025-03-07 |
0.0406 USDT |
18,711,845.8466 BRETT |
0.0397 USDT |
0.0382 USDT |
0.0395 USDT |
0.0392 USDT |
| 2025-03-06 |
0.0430 USDT |
12,465,410.5965 BRETT |
0.0419 USDT |
0.0407 USDT |
0.0414 USDT |
0.0410 USDT |
| 2025-03-05 |
0.0396 USDT |
108,560,705.7798 BRETT |
0.0387 USDT |
0.0384 USDT |
0.0389 USDT |
0.0417 USDT |
| 2025-03-04 |
0.0365 USDT |
20,759,437.9200 BRETT |
0.0378 USDT |
0.0375 USDT |
0.0390 USDT |
0.0386 USDT |
| 2025-03-03 |
0.0435 USDT |
51,418,881.2211 BRETT |
0.0431 USDT |
0.0385 USDT |
0.0397 USDT |
0.0385 USDT |
| 2025-03-02 |
0.0391 USDT |
13,051,285.7535 BRETT |
0.0443 USDT |
0.0443 USDT |
0.0453 USDT |
0.0448 USDT |
| 2025-03-01 |
0.0376 USDT |
10,036,148.0534 BRETT |
0.0372 USDT |
0.0371 USDT |
0.0380 USDT |
0.0378 USDT |
| 2025-02-28 |
0.0358 USDT |
34,558,770.4980 BRETT |
0.0383 USDT |
0.0377 USDT |
0.0383 USDT |
0.0382 USDT |
| 2025-02-27 |
0.0382 USDT |
18,127,853.4048 BRETT |
0.0388 USDT |
0.0379 USDT |
0.0384 USDT |
0.0383 USDT |
| 2025-02-26 |
0.0391 USDT |
13,114,498.7766 BRETT |
0.0389 USDT |
0.0376 USDT |
0.0384 USDT |
0.0378 USDT |
| 2025-02-25 |
0.0391 USDT |
18,393,868.9737 BRETT |
0.0405 USDT |
0.0397 USDT |
0.0403 USDT |
0.0398 USDT |
| 2025-02-24 |
0.0447 USDT |
39,217,626.6451 BRETT |
0.0429 USDT |
0.0402 USDT |
0.0413 USDT |
0.0409 USDT |
| 2025-02-23 |
0.0485 USDT |
9,172,450.4461 BRETT |
0.0474 USDT |
0.0470 USDT |
0.0478 USDT |
0.0478 USDT |
| 2025-02-22 |
0.0493 USDT |
13,251,420.9625 BRETT |
0.0503 USDT |
0.0502 USDT |
0.0508 USDT |
0.0515 USDT |
| 2025-02-21 |
0.0499 USDT |
19,143,595.0081 BRETT |
0.0499 USDT |
0.0491 USDT |
0.0501 USDT |
0.0492 USDT |
| 2025-02-20 |
0.0447 USDT |
31,773,102.2955 BRETT |
0.0478 USDT |
0.0469 USDT |
0.0478 USDT |
0.0483 USDT |
| 2025-02-19 |
0.0385 USDT |
14,215,520.0900 BRETT |
0.0386 USDT |
0.0382 USDT |
0.0388 USDT |
0.0391 USDT |
| 2025-02-18 |
0.0402 USDT |
16,414,118.0558 BRETT |
0.0386 USDT |
0.0385 USDT |
0.0391 USDT |
0.0391 USDT |
| 2025-02-17 |
0.0436 USDT |
41,442,063.4405 BRETT |
0.0418 USDT |
0.0412 USDT |
0.0424 USDT |
0.0432 USDT |
| 2025-02-16 |
0.0451 USDT |
10,228,414.3605 BRETT |
0.0439 USDT |
0.0429 USDT |
0.0434 USDT |
0.0430 USDT |
| 2025-02-15 |
0.0463 USDT |
5,349,928.7517 BRETT |
0.0450 USDT |
0.0450 USDT |
0.0456 USDT |
0.0454 USDT |
| 2025-02-14 |
0.0451 USDT |
15,219,202.4904 BRETT |
0.0470 USDT |
0.0453 USDT |
0.0462 USDT |
0.0460 USDT |
| 2025-02-13 |
0.0441 USDT |
14,009,732.3362 BRETT |
0.0422 USDT |
0.0422 USDT |
0.0427 USDT |
0.0427 USDT |
| 2025-02-12 |
0.0433 USDT |
12,022,245.0257 BRETT |
0.0449 USDT |
0.0443 USDT |
0.0449 USDT |
0.0449 USDT |
| 2025-02-11 |
0.0453 USDT |
17,902,012.7084 BRETT |
0.0441 USDT |
0.0429 USDT |
0.0438 USDT |
0.0433 USDT |
| 2025-02-10 |
0.0451 USDT |
19,481,464.5038 BRETT |
0.0457 USDT |
0.0453 USDT |
0.0461 USDT |
0.0458 USDT |
| 2025-02-09 |
0.0466 USDT |
43,644,600.1503 BRETT |
0.0460 USDT |
0.0424 USDT |
0.0452 USDT |
0.0453 USDT |
| 2025-02-08 |
0.0446 USDT |
29,090,568.6182 BRETT |
0.0464 USDT |
0.0463 USDT |
0.0470 USDT |
0.0474 USDT |
| 2025-02-07 |
0.0465 USDT |
59,849,842.3134 BRETT |
0.0458 USDT |
0.0418 USDT |
0.0436 USDT |
0.0432 USDT |
| 2025-02-06 |
0.0486 USDT |
31,178,882.9535 BRETT |
0.0459 USDT |
0.0438 USDT |
0.0453 USDT |
0.0439 USDT |
| 2025-02-05 |
0.0564 USDT |
12,265,363.8741 BRETT |
0.0530 USDT |
0.0520 USDT |
0.0535 USDT |
0.0523 USDT |
| 2025-02-04 |
0.0590 USDT |
34,748,627.8589 BRETT |
0.0582 USDT |
0.0549 USDT |
0.0570 USDT |
0.0571 USDT |
| 2025-02-03 |
0.0532 USDT |
20,133,654.2961 BRETT |
0.0604 USDT |
0.0599 USDT |
0.0638 USDT |
0.0642 USDT |
| 2025-02-02 |
0.0659 USDT |
8,397,178.8351 BRETT |
0.0603 USDT |
0.0585 USDT |
0.0602 USDT |
0.0601 USDT |
| 2025-02-01 |
0.0812 USDT |
3,236,881.0402 BRETT |
0.0749 USDT |
0.0730 USDT |
0.0749 USDT |
0.0735 USDT |
| 2025-01-31 |
0.0824 USDT |
9,764,869.9032 BRETT |
0.0902 USDT |
0.0808 USDT |
0.0836 USDT |
0.0826 USDT |
| 2025-01-30 |
0.0811 USDT |
6,017,682.4849 BRETT |
0.0802 USDT |
0.0795 USDT |
0.0803 USDT |
0.0798 USDT |