Identifier on Kucoin: BRETT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
0.0329 USDT |
38,557,608.9000 BRETT |
0.0331 USDT |
0.0313 USDT |
0.0351 USDT |
0.0326 USDT |
| 2025-04-15 |
0.0374 USDT |
34,407,856.7000 BRETT |
0.0355 USDT |
0.0345 USDT |
0.0390 USDT |
0.0378 USDT |
| 2025-04-14 |
0.0340 USDT |
30,417,682.7000 BRETT |
0.0314 USDT |
0.0311 USDT |
0.0363 USDT |
0.0359 USDT |
| 2025-04-13 |
0.0313 USDT |
38,613,190.9000 BRETT |
0.0307 USDT |
0.0284 USDT |
0.0335 USDT |
0.0312 USDT |
| 2025-04-12 |
0.0292 USDT |
25,299,051.0000 BRETT |
0.0271 USDT |
0.0264 USDT |
0.0314 USDT |
0.0308 USDT |
| 2025-04-11 |
0.0259 USDT |
22,205,513.6000 BRETT |
0.0260 USDT |
0.0250 USDT |
0.0278 USDT |
0.0272 USDT |
| 2025-04-10 |
0.0264 USDT |
24,184,394.6358 BRETT |
0.0290 USDT |
0.0251 USDT |
0.0290 USDT |
0.0257 USDT |
| 2025-04-09 |
0.0268 USDT |
37,537,687.5000 BRETT |
0.0246 USDT |
0.0238 USDT |
0.0293 USDT |
0.0289 USDT |
| 2025-04-08 |
0.0258 USDT |
12,176,063.2784 BRETT |
0.0261 USDT |
0.0244 USDT |
0.0271 USDT |
0.0251 USDT |
| 2025-04-07 |
0.0256 USDT |
41,854,442.7000 BRETT |
0.0250 USDT |
0.0234 USDT |
0.0284 USDT |
0.0266 USDT |
| 2025-04-06 |
0.0268 USDT |
12,989,287.7000 BRETT |
0.0299 USDT |
0.0246 USDT |
0.0302 USDT |
0.0246 USDT |
| 2025-04-05 |
0.0304 USDT |
1,848,822.2000 BRETT |
0.0306 USDT |
0.0297 USDT |
0.0309 USDT |
0.0301 USDT |
| 2025-04-04 |
0.0303 USDT |
14,820,088.4000 BRETT |
0.0305 USDT |
0.0295 USDT |
0.0317 USDT |
0.0308 USDT |
| 2025-04-03 |
0.0296 USDT |
18,797,454.5000 BRETT |
0.0292 USDT |
0.0287 USDT |
0.0314 USDT |
0.0304 USDT |
| 2025-04-02 |
0.0317 USDT |
15,079,684.9000 BRETT |
0.0326 USDT |
0.0304 USDT |
0.0332 USDT |
0.0305 USDT |
| 2025-04-01 |
0.0330 USDT |
20,371,157.4000 BRETT |
0.0300 USDT |
0.0299 USDT |
0.0342 USDT |
0.0329 USDT |
| 2025-03-31 |
0.0302 USDT |
7,755,864.5000 BRETT |
0.0303 USDT |
0.0294 USDT |
0.0311 USDT |
0.0301 USDT |
| 2025-03-30 |
0.0307 USDT |
6,457,037.9000 BRETT |
0.0306 USDT |
0.0299 USDT |
0.0313 USDT |
0.0301 USDT |
| 2025-03-29 |
0.0323 USDT |
11,529,067.1000 BRETT |
0.0339 USDT |
0.0308 USDT |
0.0343 USDT |
0.0309 USDT |
| 2025-03-28 |
0.0346 USDT |
6,475,386.0000 BRETT |
0.0366 USDT |
0.0331 USDT |
0.0371 USDT |
0.0336 USDT |
| 2025-03-27 |
0.0380 USDT |
9,732,121.7000 BRETT |
0.0375 USDT |
0.0361 USDT |
0.0397 USDT |
0.0362 USDT |
| 2025-03-26 |
0.0398 USDT |
14,818,801.9000 BRETT |
0.0378 USDT |
0.0374 USDT |
0.0419 USDT |
0.0395 USDT |
| 2025-03-25 |
0.0367 USDT |
12,445,619.9000 BRETT |
0.0362 USDT |
0.0355 USDT |
0.0383 USDT |
0.0373 USDT |
| 2025-03-24 |
0.0361 USDT |
17,388,645.4000 BRETT |
0.0329 USDT |
0.0323 USDT |
0.0382 USDT |
0.0359 USDT |
| 2025-03-23 |
0.0336 USDT |
3,805,130.9000 BRETT |
0.0335 USDT |
0.0330 USDT |
0.0342 USDT |
0.0335 USDT |
| 2025-03-22 |
0.0334 USDT |
9,398,032.7000 BRETT |
0.0320 USDT |
0.0318 USDT |
0.0346 USDT |
0.0327 USDT |
| 2025-03-21 |
0.0321 USDT |
6,294,039.9000 BRETT |
0.0326 USDT |
0.0312 USDT |
0.0334 USDT |
0.0328 USDT |
| 2025-03-20 |
0.0330 USDT |
6,958,268.7754 BRETT |
0.0340 USDT |
0.0322 USDT |
0.0344 USDT |
0.0325 USDT |
| 2025-03-19 |
0.0325 USDT |
8,603,816.4000 BRETT |
0.0334 USDT |
0.0312 USDT |
0.0339 USDT |
0.0329 USDT |
| 2025-03-18 |
0.0327 USDT |
6,402,171.8000 BRETT |
0.0337 USDT |
0.0317 USDT |
0.0339 USDT |
0.0319 USDT |
| 2025-03-17 |
0.0333 USDT |
7,590,838.6000 BRETT |
0.0319 USDT |
0.0319 USDT |
0.0343 USDT |
0.0334 USDT |
| 2025-03-16 |
0.0332 USDT |
5,785,080.5000 BRETT |
0.0339 USDT |
0.0317 USDT |
0.0347 USDT |
0.0317 USDT |
| 2025-03-15 |
0.0330 USDT |
5,382,837.0338 BRETT |
0.0320 USDT |
0.0319 USDT |
0.0341 USDT |
0.0331 USDT |
| 2025-03-14 |
0.0320 USDT |
10,412,394.5000 BRETT |
0.0309 USDT |
0.0307 USDT |
0.0336 USDT |
0.0322 USDT |
| 2025-03-13 |
0.0312 USDT |
5,425,675.1000 BRETT |
0.0312 USDT |
0.0302 USDT |
0.0322 USDT |
0.0316 USDT |
| 2025-03-12 |
0.0298 USDT |
9,607,955.7000 BRETT |
0.0291 USDT |
0.0281 USDT |
0.0313 USDT |
0.0298 USDT |
| 2025-03-11 |
0.0281 USDT |
23,104,831.7000 BRETT |
0.0277 USDT |
0.0255 USDT |
0.0296 USDT |
0.0289 USDT |
| 2025-03-10 |
0.0312 USDT |
11,219,746.4000 BRETT |
0.0308 USDT |
0.0293 USDT |
0.0331 USDT |
0.0293 USDT |
| 2025-03-09 |
0.0325 USDT |
17,560,050.5000 BRETT |
0.0355 USDT |
0.0296 USDT |
0.0360 USDT |
0.0310 USDT |
| 2025-03-08 |
0.0366 USDT |
4,861,102.4000 BRETT |
0.0379 USDT |
0.0349 USDT |
0.0384 USDT |
0.0364 USDT |
| 2025-03-07 |
0.0406 USDT |
13,196,158.8000 BRETT |
0.0419 USDT |
0.0387 USDT |
0.0427 USDT |
0.0391 USDT |
| 2025-03-06 |
0.0432 USDT |
12,407,447.9000 BRETT |
0.0422 USDT |
0.0407 USDT |
0.0454 USDT |
0.0420 USDT |
| 2025-03-05 |
0.0398 USDT |
6,266,001.9000 BRETT |
0.0386 USDT |
0.0382 USDT |
0.0432 USDT |
0.0416 USDT |
| 2025-03-04 |
0.0367 USDT |
27,425,646.1000 BRETT |
0.0390 USDT |
0.0340 USDT |
0.0397 USDT |
0.0387 USDT |
| 2025-03-03 |
0.0430 USDT |
21,035,348.1000 BRETT |
0.0458 USDT |
0.0390 USDT |
0.0461 USDT |
0.0393 USDT |
| 2025-03-02 |
0.0411 USDT |
26,206,098.3533 BRETT |
0.0376 USDT |
0.0362 USDT |
0.0453 USDT |
0.0450 USDT |
| 2025-03-01 |
0.0379 USDT |
13,216,223.3000 BRETT |
0.0382 USDT |
0.0361 USDT |
0.0393 USDT |
0.0378 USDT |
| 2025-02-28 |
0.0358 USDT |
29,771,713.2000 BRETT |
0.0373 USDT |
0.0337 USDT |
0.0386 USDT |
0.0378 USDT |
| 2025-02-27 |
0.0385 USDT |
10,175,321.1000 BRETT |
0.0380 USDT |
0.0376 USDT |
0.0395 USDT |
0.0385 USDT |
| 2025-02-26 |
0.0389 USDT |
14,716,607.3000 BRETT |
0.0397 USDT |
0.0371 USDT |
0.0404 USDT |
0.0386 USDT |