Identifier on Kucoin: BR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0553 USDT |
138,356.8000 |
0.0559 USDT |
0.0543 USDT |
0.0569 USDT |
0.0566 USDT |
| 2026-02-06 |
0.0512 USDT |
593,966.5000 |
0.0493 USDT |
0.0473 USDT |
0.0568 USDT |
0.0555 USDT |
| 2026-02-05 |
0.0556 USDT |
79,030.6000 |
0.0562 USDT |
0.0549 USDT |
0.0565 USDT |
0.0558 USDT |
| 2026-02-04 |
0.0566 USDT |
459,836.2000 |
0.0578 USDT |
0.0551 USDT |
0.0686 USDT |
0.0556 USDT |
| 2026-02-03 |
0.0578 USDT |
218,413.1000 |
0.0583 USDT |
0.0562 USDT |
0.0590 USDT |
0.0562 USDT |
| 2026-02-02 |
0.0556 USDT |
168,197.1000 |
0.0568 USDT |
0.0545 USDT |
0.0574 USDT |
0.0564 USDT |
| 2026-02-01 |
0.0566 USDT |
289,573.5000 |
0.0570 USDT |
0.0555 USDT |
0.0575 USDT |
0.0559 USDT |
| 2026-01-31 |
0.0602 USDT |
159,577.8000 |
0.0594 USDT |
0.0593 USDT |
0.0612 USDT |
0.0600 USDT |
| 2026-01-30 |
0.0619 USDT |
121,761.2000 |
0.0638 USDT |
0.0592 USDT |
0.0639 USDT |
0.0603 USDT |
| 2026-01-29 |
0.0660 USDT |
406,918.7000 |
0.0689 USDT |
0.0626 USDT |
0.0695 USDT |
0.0644 USDT |
| 2026-01-28 |
0.0690 USDT |
767,985.0000 |
0.0661 USDT |
0.0644 USDT |
0.0757 USDT |
0.0756 USDT |
| 2026-01-27 |
0.0647 USDT |
628,350.2000 |
0.0611 USDT |
0.0610 USDT |
0.1000 USDT |
0.0626 USDT |
| 2026-01-26 |
0.0616 USDT |
542,018.6000 |
0.0565 USDT |
0.0565 USDT |
0.0940 USDT |
0.0615 USDT |
| 2026-01-25 |
0.0592 USDT |
761,850.4000 |
0.0556 USDT |
0.0556 USDT |
0.0622 USDT |
0.0564 USDT |
| 2026-01-24 |
0.0552 USDT |
177,642.0000 |
0.0531 USDT |
0.0529 USDT |
0.0567 USDT |
0.0545 USDT |
| 2026-01-23 |
0.0519 USDT |
82,535.2000 |
0.0505 USDT |
0.0505 USDT |
0.0530 USDT |
0.0517 USDT |
| 2026-01-22 |
0.0494 USDT |
181,946.8000 |
0.0481 USDT |
0.0477 USDT |
0.0516 USDT |
0.0504 USDT |
| 2026-01-21 |
0.0477 USDT |
84,591.8000 |
0.0475 USDT |
0.0474 USDT |
0.0480 USDT |
0.0477 USDT |
| 2026-01-20 |
0.0482 USDT |
146,751.2000 |
0.0483 USDT |
0.0476 USDT |
0.0494 USDT |
0.0479 USDT |
| 2026-01-19 |
0.0512 USDT |
236,665.7000 |
0.0525 USDT |
0.0496 USDT |
0.0529 USDT |
0.0498 USDT |
| 2026-01-18 |
0.0544 USDT |
16,021.6000 |
0.0547 USDT |
0.0540 USDT |
0.0549 USDT |
0.0547 USDT |
| 2026-01-17 |
0.0554 USDT |
145,914.6000 |
0.0537 USDT |
0.0537 USDT |
0.0565 USDT |
0.0549 USDT |
| 2026-01-16 |
0.0539 USDT |
19,458.0000 |
0.0542 USDT |
0.0533 USDT |
0.0544 USDT |
0.0538 USDT |
| 2026-01-15 |
0.0554 USDT |
24,148.4000 |
0.0554 USDT |
0.0549 USDT |
0.0559 USDT |
0.0559 USDT |
| 2026-01-14 |
0.0562 USDT |
44,850.8000 |
0.0558 USDT |
0.0553 USDT |
0.0574 USDT |
0.0553 USDT |
| 2026-01-13 |
0.0532 USDT |
5,726,702.3000 |
0.0530 USDT |
0.0528 USDT |
0.0554 USDT |
0.0550 USDT |
| 2026-01-12 |
0.0527 USDT |
915,259.3000 |
0.0525 USDT |
0.0522 USDT |
0.0537 USDT |
0.0529 USDT |
| 2026-01-11 |
0.0532 USDT |
413,843.8000 |
0.0533 USDT |
0.0527 USDT |
0.0538 USDT |
0.0534 USDT |
| 2026-01-10 |
0.0536 USDT |
443,047.0000 |
0.0527 USDT |
0.0527 USDT |
0.0551 USDT |
0.0534 USDT |
| 2026-01-09 |
0.0533 USDT |
320,524.8000 |
0.0538 USDT |
0.0525 USDT |
0.0539 USDT |
0.0528 USDT |
| 2026-01-08 |
0.0548 USDT |
161,522.6000 |
0.0554 USDT |
0.0528 USDT |
0.0558 USDT |
0.0534 USDT |
| 2026-01-07 |
0.0574 USDT |
1,116,609.3000 |
0.0584 USDT |
0.0550 USDT |
0.0587 USDT |
0.0554 USDT |
| 2026-01-06 |
0.0583 USDT |
851,691.3000 |
0.0609 USDT |
0.0562 USDT |
0.0612 USDT |
0.0585 USDT |
| 2026-01-05 |
0.0610 USDT |
294,257.2000 |
0.0612 USDT |
0.0596 USDT |
0.0628 USDT |
0.0606 USDT |
| 2026-01-04 |
0.0618 USDT |
176,965.6000 |
0.0628 USDT |
0.0606 USDT |
0.0629 USDT |
0.0611 USDT |
| 2026-01-03 |
0.0635 USDT |
305,696.3000 |
0.0657 USDT |
0.0625 USDT |
0.0657 USDT |
0.0632 USDT |
| 2026-01-02 |
0.0633 USDT |
100,608.0000 |
0.0619 USDT |
0.0617 USDT |
0.0660 USDT |
0.0660 USDT |
| 2026-01-01 |
0.0608 USDT |
180,011.2000 |
0.0608 USDT |
0.0601 USDT |
0.0616 USDT |
0.0616 USDT |
| 2025-12-31 |
0.0602 USDT |
266,795.2000 |
0.0606 USDT |
0.0592 USDT |
0.0664 USDT |
0.0609 USDT |
| 2025-12-30 |
0.0605 USDT |
192,704.0000 |
0.0604 USDT |
0.0599 USDT |
0.0612 USDT |
0.0599 USDT |
| 2025-12-29 |
0.0604 USDT |
393,929.2000 |
0.0588 USDT |
0.0579 USDT |
0.0633 USDT |
0.0604 USDT |
| 2025-12-28 |
0.0667 USDT |
739,087.1000 |
0.0630 USDT |
0.0581 USDT |
0.1000 USDT |
0.0600 USDT |
| 2025-12-27 |
0.0620 USDT |
208,273.6000 |
0.0618 USDT |
0.0605 USDT |
0.0628 USDT |
0.0623 USDT |
| 2025-12-26 |
0.0621 USDT |
266,846.5000 |
0.0615 USDT |
0.0611 USDT |
0.0631 USDT |
0.0623 USDT |
| 2025-12-25 |
0.0625 USDT |
384,722.8000 |
0.0620 USDT |
0.0617 USDT |
0.0633 USDT |
0.0633 USDT |
| 2025-12-24 |
0.0608 USDT |
462,450.6000 |
0.0602 USDT |
0.0598 USDT |
0.0624 USDT |
0.0614 USDT |
| 2025-12-23 |
0.0599 USDT |
127,366.4000 |
0.0597 USDT |
0.0590 USDT |
0.0618 USDT |
0.0596 USDT |
| 2025-12-22 |
0.0604 USDT |
268,241.5000 |
0.0595 USDT |
0.0595 USDT |
0.0616 USDT |
0.0604 USDT |
| 2025-12-21 |
0.0622 USDT |
503,735.0000 |
0.0600 USDT |
0.0590 USDT |
0.0680 USDT |
0.0609 USDT |
| 2025-12-20 |
0.0607 USDT |
216,964.5000 |
0.0614 USDT |
0.0588 USDT |
0.0621 USDT |
0.0599 USDT |