Identifier on Kucoin: BR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-03 |
0.0507 USDT |
380,562.2200 |
0.0490 USDT |
0.0490 USDT |
0.0520 USDT |
0.0495 USDT |
| 2025-06-02 |
0.0460 USDT |
38,251.1700 |
0.0461 USDT |
0.0453 USDT |
0.0468 USDT |
0.0468 USDT |
| 2025-06-01 |
0.0456 USDT |
196,498.7000 |
0.0461 USDT |
0.0447 USDT |
0.0465 USDT |
0.0462 USDT |
| 2025-05-31 |
0.0450 USDT |
211,538.5800 |
0.0446 USDT |
0.0439 USDT |
0.0457 USDT |
0.0454 USDT |
| 2025-05-30 |
0.0500 USDT |
487,635.0700 |
0.0529 USDT |
0.0480 USDT |
0.0529 USDT |
0.0493 USDT |
| 2025-05-29 |
0.0526 USDT |
161,533.7400 |
0.0522 USDT |
0.0515 USDT |
0.0541 USDT |
0.0532 USDT |
| 2025-05-28 |
0.0523 USDT |
270,178.5900 |
0.0516 USDT |
0.0505 USDT |
0.0531 USDT |
0.0516 USDT |
| 2025-05-27 |
0.0521 USDT |
189,014.3200 |
0.0508 USDT |
0.0495 USDT |
0.0529 USDT |
0.0528 USDT |
| 2025-05-26 |
0.0511 USDT |
105,062.1000 |
0.0511 USDT |
0.0498 USDT |
0.0520 USDT |
0.0505 USDT |
| 2025-05-25 |
0.0506 USDT |
58,525.8200 |
0.0521 USDT |
0.0491 USDT |
0.0521 USDT |
0.0499 USDT |
| 2025-05-24 |
0.0525 USDT |
38,215.2600 |
0.0523 USDT |
0.0519 USDT |
0.0529 USDT |
0.0522 USDT |
| 2025-05-23 |
0.0561 USDT |
1,030,316.5100 |
0.0591 USDT |
0.0534 USDT |
0.0613 USDT |
0.0542 USDT |
| 2025-05-22 |
0.0581 USDT |
479,558.1500 |
0.0567 USDT |
0.0567 USDT |
0.0591 USDT |
0.0584 USDT |
| 2025-05-21 |
0.0551 USDT |
421,418.7600 |
0.0535 USDT |
0.0531 USDT |
0.0559 USDT |
0.0559 USDT |
| 2025-05-20 |
0.0525 USDT |
85,212.3100 |
0.0535 USDT |
0.0511 USDT |
0.0543 USDT |
0.0539 USDT |
| 2025-05-19 |
0.0525 USDT |
300,001.2100 |
0.0565 USDT |
0.0511 USDT |
0.0565 USDT |
0.0532 USDT |
| 2025-05-18 |
0.0550 USDT |
229,062.9700 |
0.0531 USDT |
0.0526 USDT |
0.0575 USDT |
0.0550 USDT |
| 2025-05-17 |
0.0543 USDT |
228,835.7800 |
0.0565 USDT |
0.0520 USDT |
0.0565 USDT |
0.0524 USDT |
| 2025-05-16 |
0.0589 USDT |
363,107.0900 |
0.0573 USDT |
0.0573 USDT |
0.0603 USDT |
0.0586 USDT |
| 2025-05-15 |
0.0635 USDT |
677,832.5100 |
0.0661 USDT |
0.0611 USDT |
0.0662 USDT |
0.0614 USDT |
| 2025-05-14 |
0.0696 USDT |
1,423,752.7200 |
0.0705 USDT |
0.0667 USDT |
0.0718 USDT |
0.0667 USDT |
| 2025-05-13 |
0.0678 USDT |
4,063,030.1500 |
0.0748 USDT |
0.0593 USDT |
0.0765 USDT |
0.0717 USDT |
| 2025-05-12 |
0.0708 USDT |
5,528,163.5100 |
0.0650 USDT |
0.0640 USDT |
0.0759 USDT |
0.0725 USDT |
| 2025-05-11 |
0.0655 USDT |
6,804,724.2500 |
0.0650 USDT |
0.0627 USDT |
0.0684 USDT |
0.0660 USDT |
| 2025-05-10 |
0.0708 USDT |
4,363,031.3200 |
0.0714 USDT |
0.0602 USDT |
0.0831 USDT |
0.0650 USDT |