Identifier on Kucoin: BRG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-07 |
0.2583 USDT |
14,589,717.0640 BRG |
0.2550 USDT |
0.2281 USDT |
0.2820 USDT |
0.2639 USDT |
| 2021-04-06 |
0.1978 USDT |
14,389,613.4248 BRG |
0.1798 USDT |
0.1494 USDT |
0.2836 USDT |
0.2523 USDT |
| 2021-04-05 |
0.1807 USDT |
10,046,798.6221 BRG |
0.1802 USDT |
0.1651 USDT |
0.1897 USDT |
0.1773 USDT |
| 2021-04-04 |
0.1765 USDT |
3,606,635.9270 BRG |
0.1797 USDT |
0.1511 USDT |
0.2100 USDT |
0.1824 USDT |
| 2021-04-03 |
0.2039 USDT |
7,201,771.6486 BRG |
0.2145 USDT |
0.1744 USDT |
0.2165 USDT |
0.1800 USDT |
| 2021-04-02 |
0.2170 USDT |
8,435,452.5679 BRG |
0.2270 USDT |
0.2053 USDT |
0.2350 USDT |
0.2139 USDT |
| 2021-04-01 |
0.2286 USDT |
4,847,272.0536 BRG |
0.2407 USDT |
0.2020 USDT |
0.2440 USDT |
0.2185 USDT |
| 2021-03-31 |
0.2433 USDT |
8,321,266.0812 BRG |
0.2517 USDT |
0.2340 USDT |
0.2543 USDT |
0.2396 USDT |
| 2021-03-30 |
0.2580 USDT |
12,238,694.3693 BRG |
0.2589 USDT |
0.2456 USDT |
0.2696 USDT |
0.2523 USDT |
| 2021-03-29 |
0.2651 USDT |
10,356,892.4712 BRG |
0.2648 USDT |
0.2574 USDT |
0.2734 USDT |
0.2598 USDT |
| 2021-03-28 |
0.2551 USDT |
11,917,109.6783 BRG |
0.2606 USDT |
0.2508 USDT |
0.2745 USDT |
0.2678 USDT |
| 2021-03-27 |
0.2450 USDT |
6,888,234.6800 BRG |
0.2456 USDT |
0.2203 USDT |
0.2610 USDT |
0.2592 USDT |
| 2021-03-26 |
0.2490 USDT |
4,096,379.1511 BRG |
0.2471 USDT |
0.2432 USDT |
0.2540 USDT |
0.2496 USDT |
| 2021-03-25 |
0.2548 USDT |
10,589,311.4425 BRG |
0.2660 USDT |
0.2405 USDT |
0.2674 USDT |
0.2489 USDT |
| 2021-03-24 |
0.2776 USDT |
7,970,804.8292 BRG |
0.2756 USDT |
0.2669 USDT |
0.2834 USDT |
0.2709 USDT |
| 2021-03-23 |
0.2766 USDT |
11,175,536.2717 BRG |
0.2755 USDT |
0.2711 USDT |
0.2810 USDT |
0.2762 USDT |
| 2021-03-22 |
0.2766 USDT |
7,422,322.1973 BRG |
0.2729 USDT |
0.2610 USDT |
0.2820 USDT |
0.2765 USDT |
| 2021-03-21 |
0.2756 USDT |
4,874,151.6832 BRG |
0.2806 USDT |
0.2661 USDT |
0.2980 USDT |
0.2726 USDT |
| 2021-03-20 |
0.2997 USDT |
3,570,168.3593 BRG |
0.2919 USDT |
0.2886 USDT |
0.3040 USDT |
0.2952 USDT |
| 2021-03-19 |
0.2851 USDT |
5,245,965.9963 BRG |
0.2762 USDT |
0.2652 USDT |
0.3000 USDT |
0.2911 USDT |
| 2021-03-18 |
0.2748 USDT |
2,298,180.4769 BRG |
0.2826 USDT |
0.2650 USDT |
0.2840 USDT |
0.2730 USDT |
| 2021-03-17 |
0.2839 USDT |
6,072,528.8983 BRG |
0.2865 USDT |
0.2726 USDT |
0.2947 USDT |
0.2818 USDT |
| 2021-03-16 |
0.2736 USDT |
8,552,257.0015 BRG |
0.2555 USDT |
0.2387 USDT |
0.2930 USDT |
0.2819 USDT |
| 2021-03-15 |
0.2691 USDT |
7,683,251.5176 BRG |
0.2921 USDT |
0.2500 USDT |
0.2995 USDT |
0.2618 USDT |
| 2021-03-14 |
0.2684 USDT |
9,010,658.0240 BRG |
0.2794 USDT |
0.2401 USDT |
0.2916 USDT |
0.2741 USDT |
| 2021-03-13 |
0.2828 USDT |
6,038,373.0636 BRG |
0.3058 USDT |
0.2270 USDT |
0.3200 USDT |
0.2845 USDT |
| 2021-03-12 |
0.3146 USDT |
5,606,763.7783 BRG |
0.3364 USDT |
0.2762 USDT |
0.3494 USDT |
0.3022 USDT |
| 2021-03-11 |
0.3469 USDT |
10,558,531.6060 BRG |
0.3311 USDT |
0.3200 USDT |
0.3899 USDT |
0.3418 USDT |
| 2021-03-10 |
0.3199 USDT |
10,475,028.7505 BRG |
0.3238 USDT |
0.3055 USDT |
0.3300 USDT |
0.3281 USDT |
| 2021-03-09 |
0.2979 USDT |
5,214,671.9626 BRG |
0.2999 USDT |
0.2874 USDT |
0.3300 USDT |
0.3152 USDT |
| 2021-03-08 |
0.2995 USDT |
3,185,259.0088 BRG |
0.3054 USDT |
0.2831 USDT |
0.3150 USDT |
0.2935 USDT |
| 2021-03-07 |
0.3093 USDT |
8,288,435.6922 BRG |
0.2974 USDT |
0.2814 USDT |
0.3200 USDT |
0.3100 USDT |
| 2021-03-06 |
0.3144 USDT |
10,589,267.9644 BRG |
0.3190 USDT |
0.3051 USDT |
0.3199 USDT |
0.3095 USDT |
| 2021-03-05 |
0.3010 USDT |
9,244,543.0281 BRG |
0.3114 USDT |
0.2943 USDT |
0.3230 USDT |
0.3177 USDT |
| 2021-03-04 |
0.2882 USDT |
12,746,064.5764 BRG |
0.2663 USDT |
0.2400 USDT |
0.3250 USDT |
0.3096 USDT |
| 2021-03-03 |
0.2277 USDT |
24,375,457.3531 BRG |
0.2186 USDT |
0.2121 USDT |
0.2530 USDT |
0.2523 USDT |
| 2021-03-02 |
0.2148 USDT |
25,769,942.4789 BRG |
0.2041 USDT |
0.1994 USDT |
0.2420 USDT |
0.2154 USDT |
| 2021-03-01 |
0.2046 USDT |
44,269,838.1616 BRG |
0.1908 USDT |
0.1892 USDT |
0.2352 USDT |
0.2025 USDT |
| 2021-02-28 |
0.2016 USDT |
56,557,273.5568 BRG |
0.2600 USDT |
0.1525 USDT |
0.2687 USDT |
0.1919 USDT |
| 2021-02-27 |
0.2818 USDT |
18,021,315.2409 BRG |
0.2230 USDT |
0.2151 USDT |
0.3460 USDT |
0.2887 USDT |
| 2021-02-26 |
0.2299 USDT |
19,105,763.5999 BRG |
0.2522 USDT |
0.1500 USDT |
0.3401 USDT |
0.2198 USDT |
| 2021-02-25 |
0.3196 USDT |
970,488.9070 BRG |
0.3400 USDT |
0.2600 USDT |
0.3800 USDT |
0.2648 USDT |
| 2021-02-24 |
0.3850 USDT |
1,344,343.9439 BRG |
0.3400 USDT |
0.2903 USDT |
0.9500 USDT |
0.3400 USDT |