Identifier on Kucoin: BRETT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
0.0897 USDT |
11,182,481.2000 BRETT |
0.0902 USDT |
0.0833 USDT |
0.0939 USDT |
0.0886 USDT |
| 2024-10-31 |
0.0933 USDT |
6,720,987.5000 BRETT |
0.0970 USDT |
0.0887 USDT |
0.0976 USDT |
0.0904 USDT |
| 2024-10-30 |
0.0986 USDT |
7,430,381.1000 BRETT |
0.0996 USDT |
0.0964 USDT |
0.1007 USDT |
0.0979 USDT |
| 2024-10-29 |
0.1016 USDT |
15,308,662.4000 BRETT |
0.0980 USDT |
0.0976 USDT |
0.1043 USDT |
0.0993 USDT |
| 2024-10-28 |
0.0936 USDT |
12,998,920.5000 BRETT |
0.0925 USDT |
0.0900 USDT |
0.0984 USDT |
0.0978 USDT |
| 2024-10-27 |
0.0918 USDT |
8,087,608.8000 BRETT |
0.0891 USDT |
0.0883 USDT |
0.0937 USDT |
0.0932 USDT |
| 2024-10-26 |
0.0908 USDT |
19,398,457.8000 BRETT |
0.0897 USDT |
0.0876 USDT |
0.0935 USDT |
0.0892 USDT |
| 2024-10-25 |
0.0942 USDT |
20,998,076.2000 BRETT |
0.1019 USDT |
0.0847 USDT |
0.1021 USDT |
0.0884 USDT |
| 2024-10-24 |
0.1001 USDT |
12,150,510.6000 BRETT |
0.0978 USDT |
0.0972 USDT |
0.1031 USDT |
0.1025 USDT |
| 2024-10-23 |
0.0994 USDT |
15,996,826.2000 BRETT |
0.1037 USDT |
0.0948 USDT |
0.1039 USDT |
0.0981 USDT |
| 2024-10-22 |
0.1045 USDT |
15,143,084.7000 BRETT |
0.1043 USDT |
0.1012 USDT |
0.1078 USDT |
0.1035 USDT |
| 2024-10-21 |
0.1067 USDT |
15,989,573.6000 BRETT |
0.1100 USDT |
0.1037 USDT |
0.1112 USDT |
0.1057 USDT |
| 2024-10-20 |
0.1076 USDT |
10,537,319.9000 BRETT |
0.1066 USDT |
0.1047 USDT |
0.1112 USDT |
0.1096 USDT |
| 2024-10-19 |
0.1088 USDT |
8,614,897.2000 BRETT |
0.1103 USDT |
0.1044 USDT |
0.1129 USDT |
0.1063 USDT |
| 2024-10-18 |
0.1089 USDT |
20,708,832.1000 BRETT |
0.1015 USDT |
0.1012 USDT |
0.1124 USDT |
0.1098 USDT |
| 2024-10-17 |
0.1032 USDT |
18,418,341.2000 BRETT |
0.1038 USDT |
0.1006 USDT |
0.1069 USDT |
0.1021 USDT |
| 2024-10-16 |
0.1041 USDT |
15,770,577.6000 BRETT |
0.1075 USDT |
0.1012 USDT |
0.1075 USDT |
0.1057 USDT |
| 2024-10-15 |
0.1100 USDT |
32,232,880.0000 BRETT |
0.1144 USDT |
0.1033 USDT |
0.1175 USDT |
0.1076 USDT |
| 2024-10-14 |
0.1131 USDT |
36,217,978.3000 BRETT |
0.1124 USDT |
0.1085 USDT |
0.1171 USDT |
0.1147 USDT |
| 2024-10-13 |
0.1000 USDT |
19,995,786.5000 BRETT |
0.0982 USDT |
0.0953 USDT |
0.1034 USDT |
0.1003 USDT |
| 2024-10-12 |
0.0951 USDT |
16,038,756.9000 BRETT |
0.0891 USDT |
0.0891 USDT |
0.0995 USDT |
0.0982 USDT |
| 2024-10-11 |
0.0881 USDT |
14,930,875.1000 BRETT |
0.0848 USDT |
0.0838 USDT |
0.0919 USDT |
0.0909 USDT |
| 2024-10-10 |
0.0843 USDT |
5,609,514.9000 BRETT |
0.0844 USDT |
0.0823 USDT |
0.0860 USDT |
0.0834 USDT |
| 2024-10-09 |
0.0880 USDT |
12,085,587.1000 BRETT |
0.0881 USDT |
0.0850 USDT |
0.0903 USDT |
0.0868 USDT |
| 2024-10-08 |
0.0878 USDT |
132,136,471.8000 BRETT |
0.0875 USDT |
0.0858 USDT |
0.0906 USDT |
0.0881 USDT |
| 2024-10-07 |
0.0903 USDT |
83,853,537.6000 BRETT |
0.0852 USDT |
0.0847 USDT |
0.0931 USDT |
0.0882 USDT |
| 2024-10-06 |
0.0834 USDT |
6,354,766.9000 BRETT |
0.0819 USDT |
0.0804 USDT |
0.0854 USDT |
0.0851 USDT |
| 2024-10-05 |
0.0840 USDT |
3,701,558.7000 BRETT |
0.0842 USDT |
0.0823 USDT |
0.0851 USDT |
0.0826 USDT |
| 2024-10-04 |
0.0823 USDT |
9,843,424.2000 BRETT |
0.0787 USDT |
0.0780 USDT |
0.0871 USDT |
0.0840 USDT |
| 2024-10-03 |
0.0830 USDT |
11,260,551.9000 BRETT |
0.0830 USDT |
0.0786 USDT |
0.0859 USDT |
0.0811 USDT |
| 2024-10-02 |
0.0862 USDT |
21,946,020.4000 BRETT |
0.0830 USDT |
0.0821 USDT |
0.0896 USDT |
0.0829 USDT |
| 2024-10-01 |
0.0920 USDT |
37,904,594.3000 BRETT |
0.0938 USDT |
0.0805 USDT |
0.0982 USDT |
0.0866 USDT |
| 2024-09-30 |
0.0955 USDT |
38,506,332.3000 BRETT |
0.0996 USDT |
0.0926 USDT |
0.1008 USDT |
0.0942 USDT |
| 2024-09-29 |
0.0978 USDT |
25,853,128.2000 BRETT |
0.0972 USDT |
0.0949 USDT |
0.1032 USDT |
0.0987 USDT |
| 2024-09-28 |
0.0981 USDT |
26,921,055.9000 BRETT |
0.1004 USDT |
0.0945 USDT |
0.1029 USDT |
0.0959 USDT |
| 2024-09-27 |
0.1025 USDT |
36,225,830.8000 BRETT |
0.1002 USDT |
0.0990 USDT |
0.1053 USDT |
0.0997 USDT |
| 2024-09-26 |
0.0933 USDT |
42,830,660.9000 BRETT |
0.0857 USDT |
0.0843 USDT |
0.1010 USDT |
0.0987 USDT |
| 2024-09-25 |
0.0876 USDT |
32,007,504.7000 BRETT |
0.0873 USDT |
0.0851 USDT |
0.0907 USDT |
0.0874 USDT |
| 2024-09-24 |
0.0835 USDT |
29,817,242.6000 BRETT |
0.0812 USDT |
0.0785 USDT |
0.0891 USDT |
0.0879 USDT |
| 2024-09-23 |
0.0817 USDT |
26,620,073.4000 BRETT |
0.0792 USDT |
0.0770 USDT |
0.0840 USDT |
0.0814 USDT |
| 2024-09-22 |
0.0795 USDT |
7,208,083.9000 BRETT |
0.0812 USDT |
0.0766 USDT |
0.0819 USDT |
0.0789 USDT |
| 2024-09-21 |
0.0805 USDT |
8,820,079.6000 BRETT |
0.0826 USDT |
0.0781 USDT |
0.0828 USDT |
0.0789 USDT |
| 2024-09-20 |
0.0831 USDT |
27,450,741.2000 BRETT |
0.0822 USDT |
0.0803 USDT |
0.0867 USDT |
0.0821 USDT |
| 2024-09-19 |
0.0822 USDT |
23,361,890.9000 BRETT |
0.0766 USDT |
0.0766 USDT |
0.0853 USDT |
0.0820 USDT |
| 2024-09-18 |
0.0736 USDT |
8,036,070.4000 BRETT |
0.0759 USDT |
0.0706 USDT |
0.0765 USDT |
0.0725 USDT |
| 2024-09-17 |
0.0760 USDT |
9,583,576.8000 BRETT |
0.0734 USDT |
0.0724 USDT |
0.0789 USDT |
0.0755 USDT |
| 2024-09-16 |
0.0747 USDT |
8,996,749.6000 BRETT |
0.0766 USDT |
0.0722 USDT |
0.0777 USDT |
0.0735 USDT |
| 2024-09-15 |
0.0814 USDT |
4,547,181.7000 BRETT |
0.0817 USDT |
0.0794 USDT |
0.0826 USDT |
0.0800 USDT |
| 2024-09-14 |
0.0821 USDT |
3,037,562.7000 BRETT |
0.0834 USDT |
0.0805 USDT |
0.0837 USDT |
0.0817 USDT |
| 2024-09-13 |
0.0813 USDT |
7,893,489.1000 BRETT |
0.0806 USDT |
0.0785 USDT |
0.0846 USDT |
0.0838 USDT |