Identifier on Kucoin: BR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0768 USDT |
568,956.5900 |
0.0755 USDT |
0.0718 USDT |
0.0815 USDT |
0.0773 USDT |
| 2025-10-30 |
0.0728 USDT |
985,363.0000 |
0.0714 USDT |
0.0676 USDT |
0.0758 USDT |
0.0711 USDT |
| 2025-10-29 |
0.0714 USDT |
185,850.3000 |
0.0721 USDT |
0.0686 USDT |
0.0736 USDT |
0.0711 USDT |
| 2025-10-28 |
0.0698 USDT |
100,452.1000 |
0.0703 USDT |
0.0673 USDT |
0.0721 USDT |
0.0698 USDT |
| 2025-10-27 |
0.0731 USDT |
240,452.7000 |
0.0696 USDT |
0.0696 USDT |
0.0759 USDT |
0.0721 USDT |
| 2025-10-26 |
0.0682 USDT |
189,986.7000 |
0.0656 USDT |
0.0654 USDT |
0.0722 USDT |
0.0701 USDT |
| 2025-10-25 |
0.0655 USDT |
192,823.3000 |
0.0663 USDT |
0.0646 USDT |
0.0663 USDT |
0.0652 USDT |
| 2025-10-24 |
0.0656 USDT |
122,023.2000 |
0.0653 USDT |
0.0647 USDT |
0.0664 USDT |
0.0653 USDT |
| 2025-10-23 |
0.0640 USDT |
50,277.5000 |
0.0631 USDT |
0.0628 USDT |
0.0650 USDT |
0.0636 USDT |
| 2025-10-22 |
0.0652 USDT |
442,926.6000 |
0.0665 USDT |
0.0617 USDT |
0.0674 USDT |
0.0617 USDT |
| 2025-10-21 |
0.0661 USDT |
756,659.1000 |
0.0693 USDT |
0.0642 USDT |
0.0697 USDT |
0.0667 USDT |
| 2025-10-20 |
0.0696 USDT |
2,116,301.3000 |
0.0624 USDT |
0.0612 USDT |
0.0761 USDT |
0.0706 USDT |
| 2025-10-19 |
0.0632 USDT |
1,368,296.2000 |
0.0602 USDT |
0.0598 USDT |
0.0670 USDT |
0.0628 USDT |
| 2025-10-18 |
0.0607 USDT |
2,943,671.9000 |
0.0562 USDT |
0.0562 USDT |
0.0637 USDT |
0.0627 USDT |
| 2025-10-17 |
0.0553 USDT |
1,645,646.8000 |
0.0570 USDT |
0.0538 USDT |
0.0584 USDT |
0.0560 USDT |
| 2025-10-16 |
0.0592 USDT |
559,215.8000 |
0.0590 USDT |
0.0578 USDT |
0.0615 USDT |
0.0580 USDT |
| 2025-10-15 |
0.0616 USDT |
424,552.0000 |
0.0628 USDT |
0.0588 USDT |
0.0639 USDT |
0.0598 USDT |
| 2025-10-14 |
0.0618 USDT |
454,323.4000 |
0.0658 USDT |
0.0596 USDT |
0.0658 USDT |
0.0627 USDT |
| 2025-10-13 |
0.0645 USDT |
752,110.4000 |
0.0642 USDT |
0.0630 USDT |
0.0660 USDT |
0.0652 USDT |
| 2025-10-12 |
0.0600 USDT |
720,050.6000 |
0.0573 USDT |
0.0563 USDT |
0.0643 USDT |
0.0633 USDT |
| 2025-10-11 |
0.0616 USDT |
778,365.4000 |
0.0644 USDT |
0.0575 USDT |
0.0671 USDT |
0.0593 USDT |
| 2025-10-10 |
0.0728 USDT |
523,440.6300 |
0.0716 USDT |
0.0699 USDT |
0.0746 USDT |
0.0703 USDT |
| 2025-10-09 |
0.0728 USDT |
648,586.1000 |
0.0743 USDT |
0.0704 USDT |
0.0749 USDT |
0.0716 USDT |
| 2025-10-08 |
0.0725 USDT |
120,966.8000 |
0.0725 USDT |
0.0714 USDT |
0.0737 USDT |
0.0729 USDT |
| 2025-10-07 |
0.0757 USDT |
242,810.1600 |
0.0761 USDT |
0.0720 USDT |
0.0781 USDT |
0.0721 USDT |
| 2025-10-06 |
0.0759 USDT |
610,405.5100 |
0.0741 USDT |
0.0736 USDT |
0.0782 USDT |
0.0774 USDT |
| 2025-10-05 |
0.0760 USDT |
380,808.3900 |
0.0744 USDT |
0.0733 USDT |
0.0784 USDT |
0.0738 USDT |
| 2025-10-04 |
0.0757 USDT |
520,548.2500 |
0.0770 USDT |
0.0737 USDT |
0.0775 USDT |
0.0738 USDT |
| 2025-10-03 |
0.0762 USDT |
265,566.3600 |
0.0785 USDT |
0.0746 USDT |
0.0790 USDT |
0.0768 USDT |
| 2025-10-02 |
0.0774 USDT |
1,184,908.8500 |
0.0735 USDT |
0.0734 USDT |
0.0796 USDT |
0.0784 USDT |
| 2025-10-01 |
0.0719 USDT |
1,853,052.0200 |
0.0671 USDT |
0.0620 USDT |
0.0782 USDT |
0.0739 USDT |
| 2025-09-30 |
0.0701 USDT |
1,186,745.0000 |
0.0729 USDT |
0.0663 USDT |
0.0739 USDT |
0.0669 USDT |
| 2025-09-29 |
0.0773 USDT |
164,877.1800 |
0.0784 USDT |
0.0762 USDT |
0.0784 USDT |
0.0768 USDT |
| 2025-09-28 |
0.0769 USDT |
444,486.3300 |
0.0783 USDT |
0.0755 USDT |
0.0783 USDT |
0.0770 USDT |
| 2025-09-27 |
0.0791 USDT |
551,521.8000 |
0.0791 USDT |
0.0770 USDT |
0.0805 USDT |
0.0785 USDT |
| 2025-09-26 |
0.0792 USDT |
759,192.9300 |
0.0786 USDT |
0.0768 USDT |
0.0819 USDT |
0.0792 USDT |
| 2025-09-25 |
0.0756 USDT |
340,726.8700 |
0.0778 USDT |
0.0743 USDT |
0.0779 USDT |
0.0757 USDT |
| 2025-09-24 |
0.0764 USDT |
1,359,930.4700 |
0.0734 USDT |
0.0733 USDT |
0.0803 USDT |
0.0771 USDT |
| 2025-09-23 |
0.0767 USDT |
244,895.1500 |
0.0757 USDT |
0.0743 USDT |
0.0796 USDT |
0.0753 USDT |
| 2025-09-22 |
0.0809 USDT |
1,193,464.1500 |
0.0872 USDT |
0.0719 USDT |
0.0875 USDT |
0.0736 USDT |
| 2025-09-21 |
0.0952 USDT |
1,628,262.0700 |
0.1056 USDT |
0.0871 USDT |
0.1061 USDT |
0.0889 USDT |
| 2025-09-20 |
0.1025 USDT |
1,664,936.1300 |
0.0986 USDT |
0.0971 USDT |
0.1081 USDT |
0.1061 USDT |
| 2025-09-19 |
0.0957 USDT |
2,048,630.5000 |
0.0924 USDT |
0.0906 USDT |
0.1001 USDT |
0.0980 USDT |
| 2025-09-18 |
0.0889 USDT |
1,125,579.5400 |
0.0863 USDT |
0.0852 USDT |
0.0928 USDT |
0.0928 USDT |
| 2025-09-17 |
0.0841 USDT |
956,685.1100 |
0.0794 USDT |
0.0790 USDT |
0.0868 USDT |
0.0849 USDT |
| 2025-09-16 |
0.0782 USDT |
181,787.5100 |
0.0781 USDT |
0.0770 USDT |
0.0792 USDT |
0.0782 USDT |
| 2025-09-15 |
0.0794 USDT |
490,616.5500 |
0.0802 USDT |
0.0762 USDT |
0.0818 USDT |
0.0766 USDT |
| 2025-09-14 |
0.0816 USDT |
583,913.1500 |
0.0827 USDT |
0.0793 USDT |
0.0847 USDT |
0.0808 USDT |
| 2025-09-13 |
0.0806 USDT |
1,314,381.7600 |
0.0800 USDT |
0.0782 USDT |
0.0839 USDT |
0.0828 USDT |
| 2025-09-12 |
0.0809 USDT |
460,461.7300 |
0.0816 USDT |
0.0790 USDT |
0.0829 USDT |
0.0797 USDT |