Identifier on Kucoin: BRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-27 |
0.0175 USDT |
5,243,547.1082 BRG |
0.0173 USDT |
0.0164 USDT |
0.0215 USDT |
0.0173 USDT |
| 2021-05-26 |
0.0171 USDT |
6,353,722.4994 BRG |
0.0168 USDT |
0.0164 USDT |
0.0180 USDT |
0.0173 USDT |
| 2021-05-25 |
0.0170 USDT |
8,646,568.8212 BRG |
0.0170 USDT |
0.0153 USDT |
0.0189 USDT |
0.0172 USDT |
| 2021-05-24 |
0.0163 USDT |
10,165,584.7083 BRG |
0.0141 USDT |
0.0120 USDT |
0.0188 USDT |
0.0166 USDT |
| 2021-05-23 |
0.0153 USDT |
6,708,010.0353 BRG |
0.0204 USDT |
0.0105 USDT |
0.0210 USDT |
0.0142 USDT |
| 2021-05-22 |
0.0210 USDT |
4,262,637.9665 BRG |
0.0229 USDT |
0.0190 USDT |
0.0237 USDT |
0.0206 USDT |
| 2021-05-21 |
0.0271 USDT |
13,055,810.9335 BRG |
0.0323 USDT |
0.0200 USDT |
0.0378 USDT |
0.0227 USDT |
| 2021-05-20 |
0.0281 USDT |
20,101,456.8062 BRG |
0.0254 USDT |
0.0203 USDT |
0.0340 USDT |
0.0334 USDT |
| 2021-05-19 |
0.0304 USDT |
29,753,403.5967 BRG |
0.0408 USDT |
0.0150 USDT |
0.0455 USDT |
0.0257 USDT |
| 2021-05-18 |
0.0465 USDT |
75,119,134.2379 BRG |
0.0429 USDT |
0.0302 USDT |
0.0740 USDT |
0.0408 USDT |
| 2021-05-17 |
0.0448 USDT |
120,295,120.6226 BRG |
0.1276 USDT |
0.0185 USDT |
0.1294 USDT |
0.0442 USDT |
| 2021-05-16 |
0.1336 USDT |
14,874,721.7098 BRG |
0.1316 USDT |
0.1230 USDT |
0.1393 USDT |
0.1263 USDT |
| 2021-05-15 |
0.1364 USDT |
1,761,579.5465 BRG |
0.1407 USDT |
0.1300 USDT |
0.1436 USDT |
0.1342 USDT |
| 2021-05-14 |
0.1468 USDT |
5,137,403.6706 BRG |
0.1457 USDT |
0.1346 USDT |
0.1519 USDT |
0.1402 USDT |
| 2021-05-13 |
0.1431 USDT |
23,447,364.7147 BRG |
0.1300 USDT |
0.1200 USDT |
0.1526 USDT |
0.1399 USDT |
| 2021-05-12 |
0.1502 USDT |
2,531,685.1272 BRG |
0.1524 USDT |
0.1338 USDT |
0.1650 USDT |
0.1375 USDT |
| 2021-05-11 |
0.1502 USDT |
3,723,669.8472 BRG |
0.1541 USDT |
0.1434 USDT |
0.1585 USDT |
0.1521 USDT |
| 2021-05-10 |
0.1601 USDT |
6,063,050.9199 BRG |
0.1775 USDT |
0.1420 USDT |
0.1800 USDT |
0.1526 USDT |
| 2021-05-09 |
0.1743 USDT |
2,949,073.9885 BRG |
0.1808 USDT |
0.1648 USDT |
0.1889 USDT |
0.1775 USDT |
| 2021-05-08 |
0.1829 USDT |
2,986,494.3874 BRG |
0.1907 USDT |
0.1728 USDT |
0.2000 USDT |
0.1808 USDT |
| 2021-05-07 |
0.1820 USDT |
6,811,167.2181 BRG |
0.1869 USDT |
0.1545 USDT |
0.2000 USDT |
0.1907 USDT |
| 2021-05-06 |
0.1781 USDT |
12,432,672.7311 BRG |
0.1547 USDT |
0.1534 USDT |
0.2054 USDT |
0.1870 USDT |
| 2021-05-05 |
0.1450 USDT |
14,570,519.1997 BRG |
0.1480 USDT |
0.1398 USDT |
0.1586 USDT |
0.1548 USDT |
| 2021-05-04 |
0.1480 USDT |
8,529,569.1248 BRG |
0.1527 USDT |
0.1372 USDT |
0.1534 USDT |
0.1480 USDT |
| 2021-05-03 |
0.1542 USDT |
34,116,726.8885 BRG |
0.1542 USDT |
0.1485 USDT |
0.1625 USDT |
0.1523 USDT |
| 2021-05-02 |
0.1599 USDT |
19,246,487.6385 BRG |
0.1654 USDT |
0.1502 USDT |
0.1656 USDT |
0.1541 USDT |
| 2021-05-01 |
0.1659 USDT |
7,888,820.8172 BRG |
0.1671 USDT |
0.1630 USDT |
0.1690 USDT |
0.1654 USDT |
| 2021-04-30 |
0.1669 USDT |
12,787,734.4050 BRG |
0.1667 USDT |
0.1623 USDT |
0.1768 USDT |
0.1669 USDT |
| 2021-04-29 |
0.1703 USDT |
52,995,437.9388 BRG |
0.1770 USDT |
0.1622 USDT |
0.1786 USDT |
0.1667 USDT |
| 2021-04-28 |
0.1739 USDT |
38,057,888.7528 BRG |
0.1778 USDT |
0.1635 USDT |
0.1849 USDT |
0.1773 USDT |
| 2021-04-27 |
0.1817 USDT |
19,098,540.7517 BRG |
0.1866 USDT |
0.1744 USDT |
0.1964 USDT |
0.1782 USDT |
| 2021-04-26 |
0.1895 USDT |
43,302,431.2926 BRG |
0.1822 USDT |
0.1772 USDT |
0.1989 USDT |
0.1857 USDT |
| 2021-04-25 |
0.1666 USDT |
70,147,044.2278 BRG |
0.1600 USDT |
0.1553 USDT |
0.2049 USDT |
0.1819 USDT |
| 2021-04-24 |
0.1540 USDT |
35,873,986.3446 BRG |
0.1440 USDT |
0.1407 USDT |
0.1612 USDT |
0.1598 USDT |
| 2021-04-23 |
0.1464 USDT |
19,025,452.1495 BRG |
0.1616 USDT |
0.1307 USDT |
0.1620 USDT |
0.1437 USDT |
| 2021-04-22 |
0.1614 USDT |
727,482.3825 BRG |
0.1601 USDT |
0.1571 USDT |
0.1647 USDT |
0.1620 USDT |
| 2021-04-21 |
0.1694 USDT |
6,198,429.1203 BRG |
0.1737 USDT |
0.1620 USDT |
0.1769 USDT |
0.1674 USDT |
| 2021-04-20 |
0.1698 USDT |
5,050,201.3928 BRG |
0.1721 USDT |
0.1601 USDT |
0.1870 USDT |
0.1741 USDT |
| 2021-04-19 |
0.1853 USDT |
3,108,863.9010 BRG |
0.1764 USDT |
0.1680 USDT |
0.1950 USDT |
0.1729 USDT |
| 2021-04-18 |
0.1784 USDT |
4,910,870.2040 BRG |
0.2111 USDT |
0.1690 USDT |
0.2163 USDT |
0.1763 USDT |
| 2021-04-17 |
0.2195 USDT |
8,299,676.6945 BRG |
0.2235 USDT |
0.2037 USDT |
0.2272 USDT |
0.2128 USDT |
| 2021-04-16 |
0.2307 USDT |
28,019,255.1308 BRG |
0.2595 USDT |
0.2200 USDT |
0.2604 USDT |
0.2227 USDT |
| 2021-04-15 |
0.2457 USDT |
20,867,829.0205 BRG |
0.2298 USDT |
0.2265 USDT |
0.2620 USDT |
0.2588 USDT |
| 2021-04-14 |
0.2342 USDT |
11,997,549.2354 BRG |
0.2503 USDT |
0.2049 USDT |
0.2553 USDT |
0.2279 USDT |
| 2021-04-13 |
0.2607 USDT |
9,000,182.7637 BRG |
0.2593 USDT |
0.2434 USDT |
0.2665 USDT |
0.2461 USDT |
| 2021-04-12 |
0.2631 USDT |
9,240,430.2608 BRG |
0.2668 USDT |
0.2571 USDT |
0.2716 USDT |
0.2593 USDT |
| 2021-04-11 |
0.2719 USDT |
12,986,547.5406 BRG |
0.2816 USDT |
0.2630 USDT |
0.2832 USDT |
0.2667 USDT |
| 2021-04-10 |
0.2756 USDT |
12,257,175.5860 BRG |
0.2791 USDT |
0.2708 USDT |
0.2879 USDT |
0.2803 USDT |
| 2021-04-09 |
0.2647 USDT |
4,616,823.5672 BRG |
0.2604 USDT |
0.2450 USDT |
0.2833 USDT |
0.2748 USDT |
| 2021-04-08 |
0.2606 USDT |
8,179,492.2938 BRG |
0.2666 USDT |
0.2500 USDT |
0.2674 USDT |
0.2590 USDT |