Identifier on Kucoin: BRETT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
0.0481 USDT |
15,958,548.8000 BRETT |
0.0489 USDT |
0.0446 USDT |
0.0513 USDT |
0.0450 USDT |
| 2025-06-04 |
0.0513 USDT |
22,821,723.5000 BRETT |
0.0545 USDT |
0.0480 USDT |
0.0560 USDT |
0.0492 USDT |
| 2025-06-03 |
0.0546 USDT |
11,121,162.3000 BRETT |
0.0529 USDT |
0.0518 USDT |
0.0575 USDT |
0.0572 USDT |
| 2025-06-02 |
0.0528 USDT |
14,319,447.3000 BRETT |
0.0547 USDT |
0.0499 USDT |
0.0553 USDT |
0.0517 USDT |
| 2025-06-01 |
0.0517 USDT |
16,284,447.3000 BRETT |
0.0529 USDT |
0.0459 USDT |
0.0556 USDT |
0.0547 USDT |
| 2025-05-31 |
0.0490 USDT |
22,888,304.8000 BRETT |
0.0521 USDT |
0.0460 USDT |
0.0538 USDT |
0.0532 USDT |
| 2025-05-30 |
0.0584 USDT |
32,150,996.3000 BRETT |
0.0635 USDT |
0.0541 USDT |
0.0637 USDT |
0.0579 USDT |
| 2025-05-29 |
0.0665 USDT |
33,412,554.2000 BRETT |
0.0676 USDT |
0.0626 USDT |
0.0709 USDT |
0.0650 USDT |
| 2025-05-28 |
0.0668 USDT |
20,563,418.2000 BRETT |
0.0685 USDT |
0.0649 USDT |
0.0689 USDT |
0.0652 USDT |
| 2025-05-27 |
0.0670 USDT |
34,648,584.4000 BRETT |
0.0655 USDT |
0.0603 USDT |
0.0707 USDT |
0.0698 USDT |
| 2025-05-26 |
0.0676 USDT |
29,308,867.2697 BRETT |
0.0682 USDT |
0.0654 USDT |
0.0708 USDT |
0.0671 USDT |
| 2025-05-25 |
0.0618 USDT |
18,619,750.2000 BRETT |
0.0653 USDT |
0.0599 USDT |
0.0659 USDT |
0.0619 USDT |
| 2025-05-24 |
0.0671 USDT |
15,011,766.3000 BRETT |
0.0649 USDT |
0.0643 USDT |
0.0700 USDT |
0.0660 USDT |
| 2025-05-23 |
0.0735 USDT |
58,173,661.8000 BRETT |
0.0801 USDT |
0.0649 USDT |
0.0850 USDT |
0.0651 USDT |
| 2025-05-22 |
0.0756 USDT |
26,628,111.7000 BRETT |
0.0715 USDT |
0.0712 USDT |
0.0791 USDT |
0.0782 USDT |
| 2025-05-21 |
0.0698 USDT |
15,813,712.1000 BRETT |
0.0673 USDT |
0.0645 USDT |
0.0765 USDT |
0.0695 USDT |
| 2025-05-20 |
0.0670 USDT |
27,736,919.2000 BRETT |
0.0683 USDT |
0.0641 USDT |
0.0718 USDT |
0.0672 USDT |
| 2025-05-19 |
0.0691 USDT |
30,253,977.3000 BRETT |
0.0756 USDT |
0.0647 USDT |
0.0771 USDT |
0.0685 USDT |
| 2025-05-18 |
0.0730 USDT |
27,563,275.2000 BRETT |
0.0658 USDT |
0.0653 USDT |
0.0807 USDT |
0.0720 USDT |
| 2025-05-17 |
0.0657 USDT |
13,880,947.3000 BRETT |
0.0675 USDT |
0.0637 USDT |
0.0678 USDT |
0.0658 USDT |
| 2025-05-16 |
0.0718 USDT |
21,393,985.3000 BRETT |
0.0701 USDT |
0.0691 USDT |
0.0765 USDT |
0.0716 USDT |
| 2025-05-15 |
0.0713 USDT |
14,031,651.0000 BRETT |
0.0750 USDT |
0.0668 USDT |
0.0762 USDT |
0.0670 USDT |
| 2025-05-14 |
0.0785 USDT |
21,359,262.3000 BRETT |
0.0802 USDT |
0.0730 USDT |
0.0834 USDT |
0.0754 USDT |
| 2025-05-13 |
0.0805 USDT |
15,313,628.7971 BRETT |
0.0785 USDT |
0.0724 USDT |
0.0857 USDT |
0.0834 USDT |
| 2025-05-12 |
0.0821 USDT |
41,492,632.6312 BRETT |
0.0832 USDT |
0.0718 USDT |
0.0876 USDT |
0.0776 USDT |
| 2025-05-11 |
0.0850 USDT |
13,238,771.5000 BRETT |
0.0909 USDT |
0.0806 USDT |
0.0911 USDT |
0.0833 USDT |
| 2025-05-10 |
0.0825 USDT |
16,641,352.9000 BRETT |
0.0780 USDT |
0.0751 USDT |
0.0886 USDT |
0.0884 USDT |
| 2025-05-09 |
0.0794 USDT |
35,317,362.7770 BRETT |
0.0740 USDT |
0.0729 USDT |
0.0857 USDT |
0.0767 USDT |
| 2025-05-08 |
0.0644 USDT |
52,531,885.0995 BRETT |
0.0543 USDT |
0.0529 USDT |
0.0768 USDT |
0.0756 USDT |
| 2025-05-07 |
0.0531 USDT |
17,987,970.3000 BRETT |
0.0513 USDT |
0.0509 USDT |
0.0554 USDT |
0.0532 USDT |
| 2025-05-06 |
0.0490 USDT |
28,921,430.8000 BRETT |
0.0523 USDT |
0.0456 USDT |
0.0535 USDT |
0.0484 USDT |
| 2025-05-05 |
0.0537 USDT |
10,476,347.4000 BRETT |
0.0537 USDT |
0.0499 USDT |
0.0568 USDT |
0.0513 USDT |
| 2025-05-04 |
0.0557 USDT |
10,190,508.4000 BRETT |
0.0570 USDT |
0.0522 USDT |
0.0579 USDT |
0.0526 USDT |
| 2025-05-03 |
0.0602 USDT |
11,959,669.9000 BRETT |
0.0659 USDT |
0.0557 USDT |
0.0659 USDT |
0.0572 USDT |
| 2025-05-02 |
0.0657 USDT |
12,930,960.3000 BRETT |
0.0643 USDT |
0.0631 USDT |
0.0684 USDT |
0.0661 USDT |
| 2025-05-01 |
0.0665 USDT |
19,961,923.0000 BRETT |
0.0623 USDT |
0.0621 USDT |
0.0694 USDT |
0.0671 USDT |
| 2025-04-30 |
0.0603 USDT |
18,053,365.0346 BRETT |
0.0604 USDT |
0.0560 USDT |
0.0637 USDT |
0.0608 USDT |
| 2025-04-29 |
0.0647 USDT |
11,910,911.9000 BRETT |
0.0653 USDT |
0.0627 USDT |
0.0688 USDT |
0.0638 USDT |
| 2025-04-28 |
0.0641 USDT |
33,573,457.5000 BRETT |
0.0642 USDT |
0.0597 USDT |
0.0688 USDT |
0.0645 USDT |
| 2025-04-27 |
0.0654 USDT |
16,690,484.8933 BRETT |
0.0685 USDT |
0.0636 USDT |
0.0691 USDT |
0.0648 USDT |
| 2025-04-26 |
0.0654 USDT |
55,663,650.0742 BRETT |
0.0571 USDT |
0.0569 USDT |
0.0710 USDT |
0.0691 USDT |
| 2025-04-25 |
0.0560 USDT |
46,932,980.0000 BRETT |
0.0542 USDT |
0.0523 USDT |
0.0596 USDT |
0.0562 USDT |
| 2025-04-24 |
0.0522 USDT |
64,895,460.9334 BRETT |
0.0555 USDT |
0.0491 USDT |
0.0583 USDT |
0.0553 USDT |
| 2025-04-23 |
0.0479 USDT |
78,723,351.7000 BRETT |
0.0448 USDT |
0.0436 USDT |
0.0541 USDT |
0.0532 USDT |
| 2025-04-22 |
0.0357 USDT |
55,186,187.2195 BRETT |
0.0353 USDT |
0.0337 USDT |
0.0393 USDT |
0.0389 USDT |
| 2025-04-21 |
0.0359 USDT |
40,131,229.5000 BRETT |
0.0341 USDT |
0.0341 USDT |
0.0368 USDT |
0.0351 USDT |
| 2025-04-20 |
0.0347 USDT |
30,076,069.3000 BRETT |
0.0365 USDT |
0.0327 USDT |
0.0381 USDT |
0.0340 USDT |
| 2025-04-19 |
0.0358 USDT |
17,166,265.6389 BRETT |
0.0345 USDT |
0.0338 USDT |
0.0369 USDT |
0.0356 USDT |
| 2025-04-18 |
0.0342 USDT |
15,442,164.0000 BRETT |
0.0350 USDT |
0.0333 USDT |
0.0352 USDT |
0.0343 USDT |
| 2025-04-17 |
0.0337 USDT |
29,371,475.8000 BRETT |
0.0319 USDT |
0.0316 USDT |
0.0352 USDT |
0.0348 USDT |