Identifier on Kucoin: BR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0499 USDT |
2,039,180.8400 |
0.0500 USDT |
0.0495 USDT |
0.0502 USDT |
0.0500 USDT |
| 2025-07-22 |
0.0516 USDT |
12,562,750.3100 |
0.0716 USDT |
0.0474 USDT |
0.0717 USDT |
0.0500 USDT |
| 2025-07-21 |
0.0712 USDT |
492,087.1700 |
0.0716 USDT |
0.0703 USDT |
0.0718 USDT |
0.0716 USDT |
| 2025-07-20 |
0.0716 USDT |
809,471.0700 |
0.0716 USDT |
0.0701 USDT |
0.0725 USDT |
0.0716 USDT |
| 2025-07-19 |
0.0711 USDT |
298,991.4400 |
0.0715 USDT |
0.0704 USDT |
0.0718 USDT |
0.0716 USDT |
| 2025-07-18 |
0.0716 USDT |
123,745.5000 |
0.0716 USDT |
0.0713 USDT |
0.0717 USDT |
0.0715 USDT |
| 2025-07-17 |
0.0717 USDT |
89,239.2600 |
0.0715 USDT |
0.0715 USDT |
0.0718 USDT |
0.0716 USDT |
| 2025-07-16 |
0.0717 USDT |
37,600.7500 |
0.0716 USDT |
0.0715 USDT |
0.0718 USDT |
0.0715 USDT |
| 2025-07-15 |
0.0715 USDT |
43,506.9600 |
0.0715 USDT |
0.0713 USDT |
0.0718 USDT |
0.0716 USDT |
| 2025-07-14 |
0.0713 USDT |
2,626,158.9700 |
0.0715 USDT |
0.0671 USDT |
0.0744 USDT |
0.0715 USDT |
| 2025-07-13 |
0.0717 USDT |
15,853.1100 |
0.0716 USDT |
0.0715 USDT |
0.0718 USDT |
0.0717 USDT |
| 2025-07-12 |
0.0714 USDT |
181,598.3100 |
0.0715 USDT |
0.0712 USDT |
0.0717 USDT |
0.0715 USDT |
| 2025-07-11 |
0.0722 USDT |
1,196,971.1200 |
0.0716 USDT |
0.0709 USDT |
0.0765 USDT |
0.0715 USDT |
| 2025-07-10 |
0.0714 USDT |
787,651.5700 |
0.0714 USDT |
0.0709 USDT |
0.0718 USDT |
0.0715 USDT |
| 2025-07-09 |
0.0771 USDT |
22,523,601.2800 |
0.1281 USDT |
0.0559 USDT |
0.1283 USDT |
0.0716 USDT |
| 2025-07-08 |
0.1272 USDT |
845,877.7600 |
0.1279 USDT |
0.1249 USDT |
0.1287 USDT |
0.1280 USDT |
| 2025-07-07 |
0.1255 USDT |
702,958.0500 |
0.1279 USDT |
0.1171 USDT |
0.1284 USDT |
0.1282 USDT |
| 2025-07-06 |
0.1281 USDT |
97,867.1100 |
0.1281 USDT |
0.1277 USDT |
0.1283 USDT |
0.1279 USDT |
| 2025-07-05 |
0.1275 USDT |
832,685.8300 |
0.1281 USDT |
0.1257 USDT |
0.1284 USDT |
0.1280 USDT |
| 2025-07-04 |
0.1283 USDT |
5,195,268.3500 |
0.1283 USDT |
0.1259 USDT |
0.1372 USDT |
0.1281 USDT |
| 2025-07-03 |
0.0694 USDT |
9,474,939.8700 |
0.0797 USDT |
0.0433 USDT |
0.0818 USDT |
0.0798 USDT |
| 2025-07-02 |
0.0797 USDT |
229,688.4600 |
0.0797 USDT |
0.0792 USDT |
0.0802 USDT |
0.0796 USDT |
| 2025-07-01 |
0.0795 USDT |
37,910.5500 |
0.0797 USDT |
0.0792 USDT |
0.0799 USDT |
0.0797 USDT |
| 2025-06-30 |
0.0797 USDT |
26,967.7500 |
0.0798 USDT |
0.0795 USDT |
0.0798 USDT |
0.0797 USDT |
| 2025-06-29 |
0.0804 USDT |
502,808.7400 |
0.0796 USDT |
0.0788 USDT |
0.0871 USDT |
0.0797 USDT |
| 2025-06-28 |
0.0793 USDT |
74,800.2500 |
0.0795 USDT |
0.0791 USDT |
0.0797 USDT |
0.0795 USDT |
| 2025-06-27 |
0.0796 USDT |
11,172.4400 |
0.0797 USDT |
0.0794 USDT |
0.0798 USDT |
0.0795 USDT |
| 2025-06-26 |
0.0797 USDT |
54,197.6600 |
0.0796 USDT |
0.0788 USDT |
0.0799 USDT |
0.0796 USDT |
| 2025-06-25 |
0.0794 USDT |
459,847.1500 |
0.0796 USDT |
0.0785 USDT |
0.0808 USDT |
0.0797 USDT |
| 2025-06-24 |
0.0798 USDT |
2,804,500.0400 |
0.0797 USDT |
0.0766 USDT |
0.0870 USDT |
0.0796 USDT |
| 2025-06-23 |
0.0478 USDT |
5,690.7800 |
0.0477 USDT |
0.0477 USDT |
0.0478 USDT |
0.0477 USDT |
| 2025-06-22 |
0.0475 USDT |
283,426.1500 |
0.0477 USDT |
0.0474 USDT |
0.0479 USDT |
0.0479 USDT |
| 2025-06-21 |
0.0478 USDT |
203,738.0800 |
0.0477 USDT |
0.0476 USDT |
0.0479 USDT |
0.0476 USDT |
| 2025-06-20 |
0.0478 USDT |
377,696.7400 |
0.0477 USDT |
0.0475 USDT |
0.0479 USDT |
0.0477 USDT |
| 2025-06-19 |
0.0482 USDT |
3,662,614.6000 |
0.0472 USDT |
0.0467 USDT |
0.0521 USDT |
0.0479 USDT |
| 2025-06-18 |
0.0466 USDT |
2,237,478.6800 |
0.0468 USDT |
0.0457 USDT |
0.0476 USDT |
0.0476 USDT |
| 2025-06-17 |
0.0450 USDT |
762,577.4100 |
0.0422 USDT |
0.0422 USDT |
0.0473 USDT |
0.0469 USDT |
| 2025-06-16 |
0.0445 USDT |
543,755.0300 |
0.0430 USDT |
0.0427 USDT |
0.0448 USDT |
0.0440 USDT |
| 2025-06-15 |
0.0429 USDT |
39,413.1100 |
0.0425 USDT |
0.0425 USDT |
0.0434 USDT |
0.0430 USDT |
| 2025-06-14 |
0.0434 USDT |
23,785.5700 |
0.0433 USDT |
0.0429 USDT |
0.0439 USDT |
0.0436 USDT |
| 2025-06-13 |
0.0429 USDT |
168,268.6900 |
0.0422 USDT |
0.0422 USDT |
0.0441 USDT |
0.0440 USDT |
| 2025-06-12 |
0.0458 USDT |
871,739.0800 |
0.0466 USDT |
0.0427 USDT |
0.0485 USDT |
0.0433 USDT |
| 2025-06-11 |
0.0485 USDT |
220,521.5900 |
0.0488 USDT |
0.0470 USDT |
0.0495 USDT |
0.0472 USDT |
| 2025-06-10 |
0.0476 USDT |
11,091.7600 |
0.0488 USDT |
0.0470 USDT |
0.0488 USDT |
0.0472 USDT |
| 2025-06-09 |
0.0478 USDT |
361,208.6800 |
0.0477 USDT |
0.0463 USDT |
0.0495 USDT |
0.0472 USDT |
| 2025-06-08 |
0.0457 USDT |
46,308.9900 |
0.0456 USDT |
0.0453 USDT |
0.0467 USDT |
0.0466 USDT |
| 2025-06-07 |
0.0458 USDT |
165,630.5100 |
0.0444 USDT |
0.0444 USDT |
0.0468 USDT |
0.0461 USDT |
| 2025-06-06 |
0.0438 USDT |
39,556.8400 |
0.0425 USDT |
0.0425 USDT |
0.0443 USDT |
0.0428 USDT |
| 2025-06-05 |
0.0458 USDT |
63,284.6000 |
0.0468 USDT |
0.0448 USDT |
0.0473 USDT |
0.0451 USDT |
| 2025-06-04 |
0.0493 USDT |
32,733.4200 |
0.0499 USDT |
0.0473 USDT |
0.0506 USDT |
0.0473 USDT |