Identifier on Kucoin: BR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-11 |
0.0830 USDT |
816,904.5600 |
0.0802 USDT |
0.0801 USDT |
0.0857 USDT |
0.0837 USDT |
| 2025-09-10 |
0.0832 USDT |
1,343,272.1800 |
0.0860 USDT |
0.0790 USDT |
0.0871 USDT |
0.0796 USDT |
| 2025-09-09 |
0.0874 USDT |
10,925,398.1100 |
0.0844 USDT |
0.0725 USDT |
0.1144 USDT |
0.0829 USDT |
| 2025-09-08 |
0.0717 USDT |
518,607.5500 |
0.0700 USDT |
0.0695 USDT |
0.0735 USDT |
0.0725 USDT |
| 2025-09-07 |
0.0709 USDT |
728,314.1500 |
0.0692 USDT |
0.0687 USDT |
0.0732 USDT |
0.0690 USDT |
| 2025-09-06 |
0.0692 USDT |
314,362.6500 |
0.0693 USDT |
0.0681 USDT |
0.0706 USDT |
0.0689 USDT |
| 2025-09-05 |
0.0703 USDT |
897,537.9300 |
0.0671 USDT |
0.0671 USDT |
0.0722 USDT |
0.0707 USDT |
| 2025-09-04 |
0.0688 USDT |
681,313.5500 |
0.0712 USDT |
0.0659 USDT |
0.0713 USDT |
0.0667 USDT |
| 2025-09-03 |
0.0681 USDT |
956,221.7000 |
0.0695 USDT |
0.0652 USDT |
0.0713 USDT |
0.0672 USDT |
| 2025-09-02 |
0.0708 USDT |
384,194.3700 |
0.0700 USDT |
0.0697 USDT |
0.0727 USDT |
0.0700 USDT |
| 2025-09-01 |
0.0721 USDT |
944,914.4500 |
0.0732 USDT |
0.0694 USDT |
0.0735 USDT |
0.0696 USDT |
| 2025-08-31 |
0.0752 USDT |
1,155,157.1700 |
0.0767 USDT |
0.0723 USDT |
0.0778 USDT |
0.0730 USDT |
| 2025-08-30 |
0.0771 USDT |
1,769,525.9500 |
0.0801 USDT |
0.0744 USDT |
0.0814 USDT |
0.0758 USDT |
| 2025-08-29 |
0.0871 USDT |
1,725,213.6100 |
0.0909 USDT |
0.0826 USDT |
0.0919 USDT |
0.0829 USDT |
| 2025-08-28 |
0.0914 USDT |
4,247,312.2800 |
0.0832 USDT |
0.0795 USDT |
0.1012 USDT |
0.0932 USDT |
| 2025-08-27 |
0.0784 USDT |
17,184,053.7900 |
0.0841 USDT |
0.0585 USDT |
0.1024 USDT |
0.0841 USDT |
| 2025-08-26 |
0.0807 USDT |
3,890,169.3300 |
0.0782 USDT |
0.0775 USDT |
0.0829 USDT |
0.0808 USDT |
| 2025-08-25 |
0.0777 USDT |
4,129,105.2600 |
0.0764 USDT |
0.0729 USDT |
0.0833 USDT |
0.0829 USDT |
| 2025-08-24 |
0.0765 USDT |
22,021,550.2900 |
0.0761 USDT |
0.0703 USDT |
0.0822 USDT |
0.0739 USDT |
| 2025-08-23 |
0.0594 USDT |
14,957,610.5300 |
0.0502 USDT |
0.0502 USDT |
0.0742 USDT |
0.0675 USDT |
| 2025-08-22 |
0.0500 USDT |
7,181.5500 |
0.0501 USDT |
0.0500 USDT |
0.0501 USDT |
0.0501 USDT |
| 2025-08-21 |
0.0501 USDT |
1,716.9500 |
0.0501 USDT |
0.0501 USDT |
0.0501 USDT |
0.0501 USDT |
| 2025-08-20 |
0.0501 USDT |
103,327.6800 |
0.0501 USDT |
0.0498 USDT |
0.0502 USDT |
0.0501 USDT |
| 2025-08-19 |
0.0502 USDT |
5,214.2100 |
0.0502 USDT |
0.0501 USDT |
0.0502 USDT |
0.0501 USDT |
| 2025-08-18 |
0.0501 USDT |
24,756.0900 |
0.0500 USDT |
0.0500 USDT |
0.0502 USDT |
0.0502 USDT |