Identifier on Kucoin: BR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |