Identifier on Kucoin: BR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0607 USDT |
216,964.5000 |
0.0614 USDT |
0.0588 USDT |
0.0621 USDT |
0.0599 USDT |
| 2025-12-19 |
0.0618 USDT |
286,694.4000 |
0.0627 USDT |
0.0609 USDT |
0.0627 USDT |
0.0626 USDT |
| 2025-12-18 |
0.0653 USDT |
485,331.4000 |
0.0673 USDT |
0.0625 USDT |
0.0686 USDT |
0.0632 USDT |
| 2025-12-17 |
0.0660 USDT |
1,236,252.9000 |
0.0573 USDT |
0.0570 USDT |
0.1159 USDT |
0.0664 USDT |
| 2025-12-16 |
0.0583 USDT |
384,039.6000 |
0.0624 USDT |
0.0556 USDT |
0.0629 USDT |
0.0566 USDT |
| 2025-12-15 |
0.0656 USDT |
831,907.6000 |
0.0614 USDT |
0.0614 USDT |
0.0736 USDT |
0.0615 USDT |
| 2025-12-14 |
0.0654 USDT |
1,537,758.0000 |
0.0769 USDT |
0.0599 USDT |
0.0769 USDT |
0.0615 USDT |
| 2025-12-13 |
0.0515 USDT |
338,043.4000 |
0.0506 USDT |
0.0506 USDT |
0.0537 USDT |
0.0514 USDT |
| 2025-12-12 |
0.0500 USDT |
204,831.7000 |
0.0496 USDT |
0.0494 USDT |
0.0510 USDT |
0.0503 USDT |
| 2025-12-11 |
0.0486 USDT |
586,422.0000 |
0.0484 USDT |
0.0478 USDT |
0.0501 USDT |
0.0487 USDT |
| 2025-12-10 |
0.0510 USDT |
548,167.9000 |
0.0513 USDT |
0.0488 USDT |
0.0517 USDT |
0.0488 USDT |
| 2025-12-09 |
0.0507 USDT |
858,672.3800 |
0.0503 USDT |
0.0489 USDT |
0.2000 USDT |
0.0517 USDT |
| 2025-12-08 |
0.0517 USDT |
193,228.3000 |
0.0511 USDT |
0.0511 USDT |
0.0522 USDT |
0.0512 USDT |
| 2025-12-07 |
0.0520 USDT |
346,729.8000 |
0.0533 USDT |
0.0509 USDT |
0.0533 USDT |
0.0521 USDT |
| 2025-12-06 |
0.0530 USDT |
657,086.4000 |
0.0524 USDT |
0.0521 USDT |
0.0543 USDT |
0.0532 USDT |
| 2025-12-05 |
0.0540 USDT |
134,192.6000 |
0.0533 USDT |
0.0527 USDT |
0.0553 USDT |
0.0532 USDT |
| 2025-12-04 |
0.0547 USDT |
410,617.3000 |
0.0547 USDT |
0.0520 USDT |
0.0569 USDT |
0.0533 USDT |
| 2025-12-03 |
0.0531 USDT |
825,794.4200 |
0.0549 USDT |
0.0503 USDT |
0.0555 USDT |
0.0538 USDT |
| 2025-12-02 |
0.0579 USDT |
566,462.3000 |
0.0594 USDT |
0.0551 USDT |
0.0600 USDT |
0.0565 USDT |
| 2025-12-01 |
0.0602 USDT |
888,824.3000 |
0.0596 USDT |
0.0578 USDT |
0.0637 USDT |
0.0599 USDT |
| 2025-11-30 |
0.0610 USDT |
1,307,911.2000 |
0.0602 USDT |
0.0591 USDT |
0.0764 USDT |
0.0598 USDT |
| 2025-11-29 |
0.0570 USDT |
376,967.9000 |
0.0567 USDT |
0.0559 USDT |
0.0584 USDT |
0.0584 USDT |
| 2025-11-28 |
0.0564 USDT |
279,247.5000 |
0.0570 USDT |
0.0552 USDT |
0.0573 USDT |
0.0566 USDT |
| 2025-11-27 |
0.0578 USDT |
110,792.3000 |
0.0571 USDT |
0.0570 USDT |
0.0585 USDT |
0.0579 USDT |
| 2025-11-26 |
0.0582 USDT |
340,254.7000 |
0.0589 USDT |
0.0573 USDT |
0.0592 USDT |
0.0579 USDT |
| 2025-11-25 |
0.0590 USDT |
272,802.2000 |
0.0602 USDT |
0.0581 USDT |
0.0602 USDT |
0.0585 USDT |
| 2025-11-24 |
0.0586 USDT |
172,496.3000 |
0.0580 USDT |
0.0577 USDT |
0.0592 USDT |
0.0590 USDT |
| 2025-11-23 |
0.0585 USDT |
224,816.2000 |
0.0581 USDT |
0.0575 USDT |
0.0598 USDT |
0.0586 USDT |
| 2025-11-22 |
0.0586 USDT |
261,921.5000 |
0.0578 USDT |
0.0567 USDT |
0.0600 USDT |
0.0580 USDT |
| 2025-11-21 |
0.0582 USDT |
380,113.1000 |
0.0601 USDT |
0.0552 USDT |
0.0610 USDT |
0.0570 USDT |
| 2025-11-20 |
0.0614 USDT |
888,227.6000 |
0.0619 USDT |
0.0581 USDT |
0.0642 USDT |
0.0594 USDT |
| 2025-11-19 |
0.0612 USDT |
556,995.2000 |
0.0631 USDT |
0.0599 USDT |
0.0633 USDT |
0.0604 USDT |
| 2025-11-18 |
0.0661 USDT |
257,855.9000 |
0.0660 USDT |
0.0648 USDT |
0.0678 USDT |
0.0648 USDT |
| 2025-11-17 |
0.0656 USDT |
239,174.8000 |
0.0666 USDT |
0.0635 USDT |
0.0673 USDT |
0.0666 USDT |
| 2025-11-16 |
0.0680 USDT |
134,180.0000 |
0.0688 USDT |
0.0656 USDT |
0.0697 USDT |
0.0658 USDT |
| 2025-11-15 |
0.0698 USDT |
106,005.9000 |
0.0688 USDT |
0.0688 USDT |
0.0712 USDT |
0.0689 USDT |
| 2025-11-14 |
0.0714 USDT |
419,744.6000 |
0.0703 USDT |
0.0698 USDT |
0.0736 USDT |
0.0698 USDT |
| 2025-11-13 |
0.0726 USDT |
381,479.2000 |
0.0716 USDT |
0.0684 USDT |
0.0745 USDT |
0.0706 USDT |
| 2025-11-12 |
0.0714 USDT |
465,091.0000 |
0.0707 USDT |
0.0696 USDT |
0.0734 USDT |
0.0709 USDT |
| 2025-11-11 |
0.0755 USDT |
642,401.2000 |
0.0755 USDT |
0.0711 USDT |
0.0919 USDT |
0.0719 USDT |
| 2025-11-10 |
0.0751 USDT |
430,942.2000 |
0.0754 USDT |
0.0727 USDT |
0.0774 USDT |
0.0757 USDT |
| 2025-11-09 |
0.0776 USDT |
305,309.2000 |
0.0817 USDT |
0.0739 USDT |
0.0825 USDT |
0.0765 USDT |
| 2025-11-08 |
0.0849 USDT |
220,979.9300 |
0.0889 USDT |
0.0798 USDT |
0.0911 USDT |
0.0814 USDT |
| 2025-11-07 |
0.0823 USDT |
115,078.9000 |
0.0811 USDT |
0.0785 USDT |
0.0848 USDT |
0.0837 USDT |
| 2025-11-06 |
0.0806 USDT |
249,319.3000 |
0.0817 USDT |
0.0773 USDT |
0.0859 USDT |
0.0815 USDT |
| 2025-11-05 |
0.0807 USDT |
429,657.5000 |
0.0814 USDT |
0.0754 USDT |
0.0852 USDT |
0.0797 USDT |
| 2025-11-04 |
0.0758 USDT |
603,611.5800 |
0.0722 USDT |
0.0688 USDT |
0.0871 USDT |
0.0751 USDT |
| 2025-11-03 |
0.0719 USDT |
377,028.1000 |
0.0739 USDT |
0.0689 USDT |
0.0759 USDT |
0.0728 USDT |
| 2025-11-02 |
0.0732 USDT |
109,195.1000 |
0.0739 USDT |
0.0704 USDT |
0.0746 USDT |
0.0716 USDT |
| 2025-11-01 |
0.0758 USDT |
136,385.7000 |
0.0773 USDT |
0.0727 USDT |
0.0780 USDT |
0.0737 USDT |