Identifier on Kucoin: BRETT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.0468 USDT |
13,400,242.6000 BRETT |
0.0473 USDT |
0.0424 USDT |
0.0494 USDT |
0.0433 USDT |
| 2025-02-08 |
0.0449 USDT |
13,935,820.2000 BRETT |
0.0434 USDT |
0.0430 USDT |
0.0476 USDT |
0.0473 USDT |
| 2025-02-07 |
0.0473 USDT |
24,998,099.5000 BRETT |
0.0443 USDT |
0.0443 USDT |
0.0505 USDT |
0.0458 USDT |
| 2025-02-06 |
0.0483 USDT |
24,989,013.1000 BRETT |
0.0524 USDT |
0.0429 USDT |
0.0544 USDT |
0.0447 USDT |
| 2025-02-05 |
0.0568 USDT |
15,377,798.9000 BRETT |
0.0575 USDT |
0.0537 USDT |
0.0590 USDT |
0.0552 USDT |
| 2025-02-04 |
0.0593 USDT |
25,415,354.4000 BRETT |
0.0642 USDT |
0.0553 USDT |
0.0646 USDT |
0.0585 USDT |
| 2025-02-03 |
0.0489 USDT |
147,094,441.2176 BRETT |
0.0585 USDT |
0.0381 USDT |
0.0648 USDT |
0.0641 USDT |
| 2025-02-02 |
0.0634 USDT |
29,368,398.5994 BRETT |
0.0691 USDT |
0.0560 USDT |
0.0714 USDT |
0.0577 USDT |
| 2025-02-01 |
0.0802 USDT |
15,675,230.4468 BRETT |
0.0824 USDT |
0.0721 USDT |
0.0862 USDT |
0.0721 USDT |
| 2025-01-31 |
0.0840 USDT |
18,258,284.6000 BRETT |
0.0799 USDT |
0.0789 USDT |
0.0910 USDT |
0.0845 USDT |
| 2025-01-30 |
0.0818 USDT |
9,352,399.1000 BRETT |
0.0787 USDT |
0.0775 USDT |
0.0852 USDT |
0.0804 USDT |
| 2025-01-29 |
0.0789 USDT |
18,967,281.7440 BRETT |
0.0734 USDT |
0.0732 USDT |
0.0837 USDT |
0.0824 USDT |
| 2025-01-28 |
0.0819 USDT |
10,274,461.8000 BRETT |
0.0824 USDT |
0.0783 USDT |
0.0843 USDT |
0.0794 USDT |
| 2025-01-27 |
0.0775 USDT |
22,049,418.4948 BRETT |
0.0831 USDT |
0.0724 USDT |
0.0839 USDT |
0.0827 USDT |
| 2025-01-26 |
0.0862 USDT |
15,475,639.3000 BRETT |
0.0861 USDT |
0.0828 USDT |
0.0898 USDT |
0.0834 USDT |
| 2025-01-25 |
0.0864 USDT |
11,069,256.1613 BRETT |
0.0859 USDT |
0.0829 USDT |
0.0888 USDT |
0.0866 USDT |
| 2025-01-24 |
0.0911 USDT |
54,630,499.6000 BRETT |
0.0883 USDT |
0.0835 USDT |
0.0997 USDT |
0.0894 USDT |
| 2025-01-23 |
0.0906 USDT |
44,124,444.4928 BRETT |
0.0907 USDT |
0.0845 USDT |
0.1007 USDT |
0.0896 USDT |
| 2025-01-22 |
0.0921 USDT |
11,718,598.7000 BRETT |
0.0928 USDT |
0.0892 USDT |
0.0963 USDT |
0.0919 USDT |
| 2025-01-21 |
0.0927 USDT |
19,516,919.6557 BRETT |
0.0944 USDT |
0.0878 USDT |
0.0988 USDT |
0.0925 USDT |
| 2025-01-20 |
0.0949 USDT |
70,811,014.8527 BRETT |
0.0930 USDT |
0.0877 USDT |
0.1066 USDT |
0.0950 USDT |
| 2025-01-19 |
0.1032 USDT |
55,187,238.9636 BRETT |
0.1117 USDT |
0.0912 USDT |
0.1168 USDT |
0.0946 USDT |
| 2025-01-18 |
0.1205 USDT |
40,217,054.7695 BRETT |
0.1320 USDT |
0.1077 USDT |
0.1355 USDT |
0.1095 USDT |
| 2025-01-17 |
0.1307 USDT |
41,422,359.2933 BRETT |
0.1242 USDT |
0.1242 USDT |
0.1336 USDT |
0.1320 USDT |
| 2025-01-16 |
0.1246 USDT |
13,605,872.5999 BRETT |
0.1287 USDT |
0.1201 USDT |
0.1298 USDT |
0.1273 USDT |
| 2025-01-15 |
0.1202 USDT |
17,931,701.2531 BRETT |
0.1164 USDT |
0.1105 USDT |
0.1295 USDT |
0.1273 USDT |
| 2025-01-14 |
0.1152 USDT |
13,460,133.1054 BRETT |
0.1108 USDT |
0.1099 USDT |
0.1181 USDT |
0.1165 USDT |
| 2025-01-13 |
0.1079 USDT |
19,992,678.1959 BRETT |
0.1180 USDT |
0.1013 USDT |
0.1225 USDT |
0.1106 USDT |
| 2025-01-12 |
0.1191 USDT |
3,539,638.5000 BRETT |
0.1211 USDT |
0.1158 USDT |
0.1218 USDT |
0.1167 USDT |
| 2025-01-11 |
0.1173 USDT |
5,256,267.1000 BRETT |
0.1178 USDT |
0.1156 USDT |
0.1194 USDT |
0.1178 USDT |
| 2025-01-10 |
0.1219 USDT |
17,503,494.1000 BRETT |
0.1182 USDT |
0.1152 USDT |
0.1267 USDT |
0.1182 USDT |
| 2025-01-09 |
0.1213 USDT |
12,912,876.1536 BRETT |
0.1226 USDT |
0.1154 USDT |
0.1255 USDT |
0.1164 USDT |
| 2025-01-08 |
0.1265 USDT |
25,858,277.7000 BRETT |
0.1319 USDT |
0.1165 USDT |
0.1335 USDT |
0.1217 USDT |
| 2025-01-07 |
0.1402 USDT |
33,913,852.6375 BRETT |
0.1492 USDT |
0.1312 USDT |
0.1505 USDT |
0.1323 USDT |
| 2025-01-06 |
0.1518 USDT |
28,297,042.3550 BRETT |
0.1514 USDT |
0.1478 USDT |
0.1574 USDT |
0.1499 USDT |
| 2025-01-05 |
0.1518 USDT |
20,907,722.5855 BRETT |
0.1526 USDT |
0.1488 USDT |
0.1546 USDT |
0.1514 USDT |
| 2025-01-04 |
0.1521 USDT |
29,155,927.2845 BRETT |
0.1515 USDT |
0.1470 USDT |
0.1591 USDT |
0.1536 USDT |
| 2025-01-03 |
0.1425 USDT |
41,408,262.6000 BRETT |
0.1352 USDT |
0.1318 USDT |
0.1538 USDT |
0.1513 USDT |
| 2025-01-02 |
0.1347 USDT |
40,683,966.3000 BRETT |
0.1246 USDT |
0.1235 USDT |
0.1389 USDT |
0.1340 USDT |
| 2025-01-01 |
0.1162 USDT |
6,203,702.9817 BRETT |
0.1172 USDT |
0.1131 USDT |
0.1196 USDT |
0.1164 USDT |
| 2024-12-31 |
0.1191 USDT |
7,004,217.8000 BRETT |
0.1192 USDT |
0.1148 USDT |
0.1239 USDT |
0.1225 USDT |
| 2024-12-30 |
0.1216 USDT |
8,994,842.8990 BRETT |
0.1228 USDT |
0.1167 USDT |
0.1278 USDT |
0.1194 USDT |
| 2024-12-29 |
0.1289 USDT |
4,756,884.4142 BRETT |
0.1347 USDT |
0.1235 USDT |
0.1350 USDT |
0.1235 USDT |
| 2024-12-28 |
0.1310 USDT |
4,327,870.0000 BRETT |
0.1300 USDT |
0.1286 USDT |
0.1342 USDT |
0.1328 USDT |
| 2024-12-27 |
0.1280 USDT |
26,521,236.5000 BRETT |
0.1235 USDT |
0.1225 USDT |
0.1353 USDT |
0.1312 USDT |
| 2024-12-26 |
0.1276 USDT |
22,996,304.5000 BRETT |
0.1371 USDT |
0.1235 USDT |
0.1386 USDT |
0.1247 USDT |
| 2024-12-25 |
0.1415 USDT |
3,854,727.3000 BRETT |
0.1450 USDT |
0.1363 USDT |
0.1452 USDT |
0.1364 USDT |
| 2024-12-24 |
0.1375 USDT |
12,674,700.5000 BRETT |
0.1365 USDT |
0.1315 USDT |
0.1461 USDT |
0.1440 USDT |
| 2024-12-23 |
0.1290 USDT |
3,727,199.7000 BRETT |
0.1268 USDT |
0.1236 USDT |
0.1329 USDT |
0.1285 USDT |
| 2024-12-22 |
0.1278 USDT |
6,598,240.1000 BRETT |
0.1262 USDT |
0.1225 USDT |
0.1325 USDT |
0.1281 USDT |