Identifier on Kucoin: BR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-09 |
0.0588 USDT |
1,183,680.4400 |
0.0575 USDT |
0.0557 USDT |
0.0618 USDT |
0.0591 USDT |
| 2025-05-08 |
0.0549 USDT |
2,354,058.4600 |
0.0522 USDT |
0.0503 USDT |
0.0587 USDT |
0.0544 USDT |
| 2025-05-07 |
0.0516 USDT |
1,043,761.4600 |
0.0550 USDT |
0.0496 USDT |
0.0559 USDT |
0.0519 USDT |
| 2025-05-06 |
0.0572 USDT |
1,691,352.0900 |
0.0675 USDT |
0.0505 USDT |
0.0675 USDT |
0.0551 USDT |
| 2025-05-05 |
0.0696 USDT |
1,146,199.5000 |
0.0703 USDT |
0.0660 USDT |
0.0720 USDT |
0.0676 USDT |
| 2025-05-04 |
0.0701 USDT |
2,951,563.8700 |
0.0694 USDT |
0.0655 USDT |
0.0748 USDT |
0.0727 USDT |
| 2025-05-03 |
0.0662 USDT |
3,778,593.1300 |
0.0535 USDT |
0.0525 USDT |
0.0737 USDT |
0.0686 USDT |
| 2025-05-02 |
0.0543 USDT |
532,049.6300 |
0.0524 USDT |
0.0514 USDT |
0.0568 USDT |
0.0538 USDT |
| 2025-05-01 |
0.0533 USDT |
362,868.8600 |
0.0524 USDT |
0.0518 USDT |
0.0546 USDT |
0.0527 USDT |
| 2025-04-30 |
0.0519 USDT |
761,195.8900 |
0.0523 USDT |
0.0488 USDT |
0.0550 USDT |
0.0511 USDT |
| 2025-04-29 |
0.0570 USDT |
497,814.7200 |
0.0559 USDT |
0.0520 USDT |
0.0635 USDT |
0.0530 USDT |
| 2025-04-28 |
0.0537 USDT |
997,169.1100 |
0.0527 USDT |
0.0511 USDT |
0.0560 USDT |
0.0544 USDT |
| 2025-04-27 |
0.0528 USDT |
854,817.7000 |
0.0557 USDT |
0.0504 USDT |
0.0558 USDT |
0.0544 USDT |
| 2025-04-26 |
0.0557 USDT |
1,177,621.6400 |
0.0574 USDT |
0.0529 USDT |
0.0592 USDT |
0.0549 USDT |
| 2025-04-25 |
0.0578 USDT |
2,924,713.1000 |
0.0563 USDT |
0.0537 USDT |
0.0626 USDT |
0.0552 USDT |
| 2025-04-24 |
0.0506 USDT |
3,995,525.6700 |
0.0547 USDT |
0.0482 USDT |
0.0547 USDT |
0.0493 USDT |
| 2025-04-23 |
0.0576 USDT |
6,944,869.3000 |
0.0477 USDT |
0.0476 USDT |
0.0644 USDT |
0.0580 USDT |
| 2025-04-22 |
0.0461 USDT |
3,068,975.5100 |
0.0439 USDT |
0.0438 USDT |
0.0486 USDT |
0.0467 USDT |
| 2025-04-21 |
0.0448 USDT |
9,102,411.3300 |
0.0449 USDT |
0.0436 USDT |
0.0473 USDT |
0.0442 USDT |
| 2025-04-20 |
0.0458 USDT |
7,914,562.8600 |
0.0431 USDT |
0.0414 USDT |
0.0521 USDT |
0.0444 USDT |
| 2025-04-19 |
0.0440 USDT |
4,259,204.2700 |
0.0400 USDT |
0.0399 USDT |
0.0454 USDT |
0.0424 USDT |
| 2025-04-18 |
0.0426 USDT |
1,475,174.4300 |
0.0433 USDT |
0.0411 USDT |
0.0439 USDT |
0.0421 USDT |
| 2025-04-17 |
0.0444 USDT |
2,726,427.4300 |
0.0443 USDT |
0.0428 USDT |
0.0461 USDT |
0.0442 USDT |
| 2025-04-16 |
0.0453 USDT |
27,362,436.6600 |
0.0443 USDT |
0.0434 USDT |
0.0467 USDT |
0.0441 USDT |
| 2025-04-15 |
0.0443 USDT |
18,270,748.3500 |
0.0444 USDT |
0.0423 USDT |
0.0538 USDT |
0.0447 USDT |