Identifier on Kucoin: BR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-14 |
0.0538 USDT |
30,536,012.7100 |
0.0557 USDT |
0.0486 USDT |
0.0588 USDT |
0.0508 USDT |
| 2025-04-13 |
0.0569 USDT |
55,803,946.2400 |
0.0551 USDT |
0.0529 USDT |
0.0649 USDT |
0.0578 USDT |
| 2025-04-12 |
0.0509 USDT |
49,882,125.4900 |
0.0499 USDT |
0.0450 USDT |
0.0648 USDT |
0.0517 USDT |
| 2025-04-11 |
0.0591 USDT |
69,196,679.5100 |
0.0682 USDT |
0.0484 USDT |
0.0734 USDT |
0.0528 USDT |
| 2025-04-10 |
0.0723 USDT |
44,012,979.2600 |
0.0770 USDT |
0.0686 USDT |
0.0774 USDT |
0.0694 USDT |
| 2025-04-09 |
0.0752 USDT |
15,486,365.3100 |
0.0720 USDT |
0.0664 USDT |
0.0786 USDT |
0.0783 USDT |
| 2025-04-08 |
0.0807 USDT |
27,205,744.4100 |
0.0829 USDT |
0.0710 USDT |
0.0853 USDT |
0.0716 USDT |
| 2025-04-07 |
0.0852 USDT |
8,507,632.8600 |
0.0902 USDT |
0.0816 USDT |
0.0909 USDT |
0.0846 USDT |
| 2025-04-06 |
0.0921 USDT |
5,870,542.6800 |
0.0964 USDT |
0.0867 USDT |
0.0969 USDT |
0.0895 USDT |
| 2025-04-05 |
0.0948 USDT |
3,241,931.4100 |
0.0946 USDT |
0.0928 USDT |
0.0974 USDT |
0.0958 USDT |
| 2025-04-04 |
0.0948 USDT |
33,003,662.8400 |
0.0963 USDT |
0.0902 USDT |
0.0986 USDT |
0.0938 USDT |
| 2025-04-03 |
0.1046 USDT |
17,013,896.5900 |
0.1055 USDT |
0.0970 USDT |
0.1114 USDT |
0.0998 USDT |
| 2025-04-02 |
0.1073 USDT |
14,779,324.6700 |
0.1096 USDT |
0.1013 USDT |
0.1119 USDT |
0.1085 USDT |
| 2025-04-01 |
0.1057 USDT |
12,264,705.3300 |
0.1048 USDT |
0.1001 USDT |
0.1091 USDT |
0.1071 USDT |
| 2025-03-31 |
0.1023 USDT |
8,079,204.0300 |
0.1021 USDT |
0.0982 USDT |
0.1081 USDT |
0.1054 USDT |
| 2025-03-30 |
0.0934 USDT |
16,276,540.1400 |
0.0900 USDT |
0.0886 USDT |
0.1018 USDT |
0.1005 USDT |
| 2025-03-29 |
0.0959 USDT |
14,326,157.8900 |
0.0979 USDT |
0.0901 USDT |
0.1009 USDT |
0.0958 USDT |
| 2025-03-28 |
0.1035 USDT |
39,965,726.7800 |
0.1100 USDT |
0.0938 USDT |
0.1141 USDT |
0.0977 USDT |
| 2025-03-27 |
0.1441 USDT |
16,185,148.9600 |
0.1473 USDT |
0.1235 USDT |
0.1540 USDT |
0.1281 USDT |
| 2025-03-26 |
0.1402 USDT |
17,553,011.1300 |
0.1331 USDT |
0.1283 USDT |
0.1489 USDT |
0.1399 USDT |
| 2025-03-25 |
0.1591 USDT |
21,496,415.5000 |
0.1729 USDT |
0.1357 USDT |
0.1772 USDT |
0.1373 USDT |
| 2025-03-24 |
0.1950 USDT |
20,466,515.9600 |
0.1810 USDT |
0.1752 USDT |
0.2221 USDT |
0.1763 USDT |
| 2025-03-23 |
0.1731 USDT |
14,432,292.4400 |
0.1703 USDT |
0.1655 USDT |
0.1840 USDT |
0.1760 USDT |
| 2025-03-22 |
0.1800 USDT |
12,544,868.5200 |
0.1841 USDT |
0.1656 USDT |
0.1922 USDT |
0.1832 USDT |
| 2025-03-21 |
0.1679 USDT |
56,690,224.2700 |
0.1100 USDT |
0.1100 USDT |
0.1890 USDT |
0.1763 USDT |