Identifier on Kucoin: BRETT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-25 |
0.0541 USDT |
8,742,943.7000 BRETT |
0.0539 USDT |
0.0518 USDT |
0.0561 USDT |
0.0557 USDT |
| 2025-07-24 |
0.0554 USDT |
17,154,364.9766 BRETT |
0.0576 USDT |
0.0515 USDT |
0.0589 USDT |
0.0554 USDT |
| 2025-07-23 |
0.0616 USDT |
22,327,265.6175 BRETT |
0.0663 USDT |
0.0548 USDT |
0.0666 USDT |
0.0576 USDT |
| 2025-07-22 |
0.0628 USDT |
16,518,054.5000 BRETT |
0.0644 USDT |
0.0596 USDT |
0.0667 USDT |
0.0637 USDT |
| 2025-07-21 |
0.0638 USDT |
13,160,375.7000 BRETT |
0.0617 USDT |
0.0598 USDT |
0.0664 USDT |
0.0644 USDT |
| 2025-07-20 |
0.0607 USDT |
16,587,244.9503 BRETT |
0.0593 USDT |
0.0583 USDT |
0.0648 USDT |
0.0627 USDT |
| 2025-07-19 |
0.0574 USDT |
8,057,029.7000 BRETT |
0.0567 USDT |
0.0546 USDT |
0.0598 USDT |
0.0595 USDT |
| 2025-07-18 |
0.0618 USDT |
25,869,366.8000 BRETT |
0.0609 USDT |
0.0581 USDT |
0.0664 USDT |
0.0595 USDT |
| 2025-07-17 |
0.0608 USDT |
14,150,033.7013 BRETT |
0.0619 USDT |
0.0582 USDT |
0.0636 USDT |
0.0608 USDT |
| 2025-07-16 |
0.0600 USDT |
27,699,127.1605 BRETT |
0.0575 USDT |
0.0550 USDT |
0.0647 USDT |
0.0638 USDT |
| 2025-07-15 |
0.0526 USDT |
23,196,104.6000 BRETT |
0.0545 USDT |
0.0508 USDT |
0.0553 USDT |
0.0529 USDT |
| 2025-07-14 |
0.0573 USDT |
15,094,671.0000 BRETT |
0.0555 USDT |
0.0532 USDT |
0.0617 USDT |
0.0538 USDT |
| 2025-07-13 |
0.0565 USDT |
5,960,710.3514 BRETT |
0.0550 USDT |
0.0538 USDT |
0.0586 USDT |
0.0570 USDT |
| 2025-07-12 |
0.0557 USDT |
6,807,508.3000 BRETT |
0.0565 USDT |
0.0525 USDT |
0.0581 USDT |
0.0542 USDT |
| 2025-07-11 |
0.0584 USDT |
12,512,541.5000 BRETT |
0.0573 USDT |
0.0557 USDT |
0.0605 USDT |
0.0591 USDT |
| 2025-07-10 |
0.0508 USDT |
12,256,924.5000 BRETT |
0.0491 USDT |
0.0489 USDT |
0.0531 USDT |
0.0527 USDT |
| 2025-07-09 |
0.0456 USDT |
14,200,893.1000 BRETT |
0.0437 USDT |
0.0429 USDT |
0.0488 USDT |
0.0485 USDT |
| 2025-07-08 |
0.0428 USDT |
7,540,748.6000 BRETT |
0.0423 USDT |
0.0415 USDT |
0.0441 USDT |
0.0421 USDT |
| 2025-07-07 |
0.0439 USDT |
3,150,545.5000 BRETT |
0.0442 USDT |
0.0423 USDT |
0.0452 USDT |
0.0424 USDT |
| 2025-07-06 |
0.0430 USDT |
5,532,385.9000 BRETT |
0.0423 USDT |
0.0418 USDT |
0.0447 USDT |
0.0439 USDT |
| 2025-07-05 |
0.0420 USDT |
7,833,018.6000 BRETT |
0.0421 USDT |
0.0399 USDT |
0.0434 USDT |
0.0422 USDT |
| 2025-07-04 |
0.0424 USDT |
7,835,792.4127 BRETT |
0.0446 USDT |
0.0406 USDT |
0.0450 USDT |
0.0417 USDT |
| 2025-07-03 |
0.0452 USDT |
12,945,430.9971 BRETT |
0.0444 USDT |
0.0431 USDT |
0.0474 USDT |
0.0444 USDT |
| 2025-07-02 |
0.0413 USDT |
10,699,557.2000 BRETT |
0.0390 USDT |
0.0383 USDT |
0.0449 USDT |
0.0448 USDT |
| 2025-07-01 |
0.0412 USDT |
4,194,634.3000 BRETT |
0.0428 USDT |
0.0395 USDT |
0.0431 USDT |
0.0406 USDT |
| 2025-06-30 |
0.0433 USDT |
7,842,189.5000 BRETT |
0.0450 USDT |
0.0418 USDT |
0.0456 USDT |
0.0436 USDT |
| 2025-06-29 |
0.0429 USDT |
5,707,338.6920 BRETT |
0.0422 USDT |
0.0414 USDT |
0.0444 USDT |
0.0426 USDT |
| 2025-06-28 |
0.0407 USDT |
3,686,828.7000 BRETT |
0.0400 USDT |
0.0395 USDT |
0.0422 USDT |
0.0414 USDT |
| 2025-06-27 |
0.0397 USDT |
6,424,585.8000 BRETT |
0.0391 USDT |
0.0381 USDT |
0.0412 USDT |
0.0394 USDT |
| 2025-06-26 |
0.0395 USDT |
9,280,967.9000 BRETT |
0.0393 USDT |
0.0378 USDT |
0.0414 USDT |
0.0392 USDT |
| 2025-06-25 |
0.0413 USDT |
10,311,213.8000 BRETT |
0.0423 USDT |
0.0388 USDT |
0.0434 USDT |
0.0396 USDT |
| 2025-06-24 |
0.0431 USDT |
13,039,237.8000 BRETT |
0.0432 USDT |
0.0422 USDT |
0.0445 USDT |
0.0425 USDT |
| 2025-06-23 |
0.0365 USDT |
16,431,010.4000 BRETT |
0.0357 USDT |
0.0351 USDT |
0.0381 USDT |
0.0364 USDT |
| 2025-06-22 |
0.0357 USDT |
19,120,527.0000 BRETT |
0.0375 USDT |
0.0338 USDT |
0.0386 USDT |
0.0346 USDT |
| 2025-06-21 |
0.0397 USDT |
5,810,277.2000 BRETT |
0.0396 USDT |
0.0376 USDT |
0.0416 USDT |
0.0382 USDT |
| 2025-06-20 |
0.0418 USDT |
24,807,887.1000 BRETT |
0.0425 USDT |
0.0391 USDT |
0.0445 USDT |
0.0400 USDT |
| 2025-06-19 |
0.0431 USDT |
11,319,326.8000 BRETT |
0.0437 USDT |
0.0413 USDT |
0.0447 USDT |
0.0426 USDT |
| 2025-06-18 |
0.0429 USDT |
1,850,652.8000 BRETT |
0.0423 USDT |
0.0419 USDT |
0.0436 USDT |
0.0435 USDT |
| 2025-06-17 |
0.0440 USDT |
15,301,648.9000 BRETT |
0.0441 USDT |
0.0431 USDT |
0.0462 USDT |
0.0437 USDT |
| 2025-06-16 |
0.0473 USDT |
20,862,733.6000 BRETT |
0.0452 USDT |
0.0443 USDT |
0.0493 USDT |
0.0481 USDT |
| 2025-06-15 |
0.0444 USDT |
15,241,589.5000 BRETT |
0.0434 USDT |
0.0430 USDT |
0.0458 USDT |
0.0452 USDT |
| 2025-06-14 |
0.0450 USDT |
7,454,718.0000 BRETT |
0.0463 USDT |
0.0444 USDT |
0.0463 USDT |
0.0452 USDT |
| 2025-06-13 |
0.0443 USDT |
24,286,023.0000 BRETT |
0.0492 USDT |
0.0423 USDT |
0.0494 USDT |
0.0434 USDT |
| 2025-06-12 |
0.0519 USDT |
22,558,433.5000 BRETT |
0.0549 USDT |
0.0488 USDT |
0.0549 USDT |
0.0495 USDT |
| 2025-06-11 |
0.0578 USDT |
10,039,539.9000 BRETT |
0.0595 USDT |
0.0556 USDT |
0.0601 USDT |
0.0596 USDT |
| 2025-06-10 |
0.0582 USDT |
13,022,952.6865 BRETT |
0.0578 USDT |
0.0558 USDT |
0.0608 USDT |
0.0605 USDT |
| 2025-06-09 |
0.0512 USDT |
19,923,909.9000 BRETT |
0.0505 USDT |
0.0488 USDT |
0.0538 USDT |
0.0528 USDT |
| 2025-06-08 |
0.0534 USDT |
22,635,520.2749 BRETT |
0.0545 USDT |
0.0520 USDT |
0.0553 USDT |
0.0534 USDT |
| 2025-06-07 |
0.0513 USDT |
23,776,967.6220 BRETT |
0.0469 USDT |
0.0466 USDT |
0.0545 USDT |
0.0539 USDT |
| 2025-06-06 |
0.0470 USDT |
14,056,114.9000 BRETT |
0.0452 USDT |
0.0448 USDT |
0.0493 USDT |
0.0462 USDT |