Identifier on Kucoin: BTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0343 USDT |
2,988,293.7000 BTR |
0.0341 USDT |
0.0333 USDT |
0.0407 USDT |
0.0339 USDT |
| 2025-12-04 |
0.0326 USDT |
4,103,613.0000 BTR |
0.0321 USDT |
0.0315 USDT |
0.0344 USDT |
0.0338 USDT |
| 2025-12-03 |
0.0313 USDT |
2,431,729.5000 BTR |
0.0321 USDT |
0.0307 USDT |
0.0321 USDT |
0.0313 USDT |
| 2025-12-02 |
0.0300 USDT |
5,150,725.3000 BTR |
0.0288 USDT |
0.0279 USDT |
0.0322 USDT |
0.0321 USDT |
| 2025-12-01 |
0.0294 USDT |
6,065,276.2000 BTR |
0.0329 USDT |
0.0277 USDT |
0.0329 USDT |
0.0293 USDT |
| 2025-11-30 |
0.0337 USDT |
4,246,801.8000 BTR |
0.0347 USDT |
0.0327 USDT |
0.0351 USDT |
0.0335 USDT |
| 2025-11-29 |
0.0361 USDT |
3,751,887.4000 BTR |
0.0373 USDT |
0.0346 USDT |
0.0376 USDT |
0.0354 USDT |
| 2025-11-28 |
0.0393 USDT |
3,672,184.2000 BTR |
0.0396 USDT |
0.0355 USDT |
0.0452 USDT |
0.0355 USDT |
| 2025-11-27 |
0.0383 USDT |
3,313,927.6000 BTR |
0.0379 USDT |
0.0370 USDT |
0.0416 USDT |
0.0382 USDT |
| 2025-11-26 |
0.0370 USDT |
3,738,819.7000 BTR |
0.0372 USDT |
0.0359 USDT |
0.0398 USDT |
0.0374 USDT |
| 2025-11-25 |
0.0369 USDT |
3,574,700.2000 BTR |
0.0362 USDT |
0.0356 USDT |
0.0383 USDT |
0.0374 USDT |
| 2025-11-24 |
0.0356 USDT |
3,809,068.9000 BTR |
0.0354 USDT |
0.0343 USDT |
0.0374 USDT |
0.0371 USDT |
| 2025-11-23 |
0.0352 USDT |
3,734,730.0000 BTR |
0.0347 USDT |
0.0343 USDT |
0.0370 USDT |
0.0349 USDT |
| 2025-11-22 |
0.0353 USDT |
3,907,655.1000 BTR |
0.0360 USDT |
0.0343 USDT |
0.0370 USDT |
0.0349 USDT |
| 2025-11-21 |
0.0352 USDT |
3,791,923.7000 BTR |
0.0359 USDT |
0.0331 USDT |
0.0367 USDT |
0.0356 USDT |
| 2025-11-20 |
0.0373 USDT |
4,003,466.4000 BTR |
0.0375 USDT |
0.0346 USDT |
0.0396 USDT |
0.0357 USDT |
| 2025-11-19 |
0.0398 USDT |
4,199,630.0000 BTR |
0.0420 USDT |
0.0358 USDT |
0.0439 USDT |
0.0379 USDT |
| 2025-11-18 |
0.0470 USDT |
2,799,879.5000 BTR |
0.0472 USDT |
0.0437 USDT |
0.0499 USDT |
0.0453 USDT |
| 2025-11-17 |
0.0475 USDT |
2,166,329.4000 BTR |
0.0486 USDT |
0.0463 USDT |
0.0489 USDT |
0.0470 USDT |
| 2025-11-16 |
0.0491 USDT |
1,273,531.7000 BTR |
0.0474 USDT |
0.0469 USDT |
0.0509 USDT |
0.0491 USDT |
| 2025-11-15 |
0.0476 USDT |
406,872.6000 BTR |
0.0466 USDT |
0.0465 USDT |
0.0484 USDT |
0.0478 USDT |
| 2025-11-14 |
0.0513 USDT |
821,530.8000 BTR |
0.0532 USDT |
0.0484 USDT |
0.0533 USDT |
0.0498 USDT |
| 2025-11-13 |
0.0556 USDT |
267,397.7000 BTR |
0.0549 USDT |
0.0546 USDT |
0.0565 USDT |
0.0552 USDT |
| 2025-11-12 |
0.0575 USDT |
284,849.8000 BTR |
0.0585 USDT |
0.0546 USDT |
0.0590 USDT |
0.0553 USDT |
| 2025-11-11 |
0.0602 USDT |
618,717.9000 BTR |
0.0627 USDT |
0.0585 USDT |
0.0631 USDT |
0.0601 USDT |
| 2025-11-10 |
0.0629 USDT |
601,281.8000 BTR |
0.0616 USDT |
0.0616 USDT |
0.0646 USDT |
0.0639 USDT |
| 2025-11-09 |
0.0606 USDT |
320,157.9000 BTR |
0.0601 USDT |
0.0587 USDT |
0.0633 USDT |
0.0608 USDT |
| 2025-11-08 |
0.0601 USDT |
519,906.2000 BTR |
0.0608 USDT |
0.0574 USDT |
0.0620 USDT |
0.0597 USDT |
| 2025-11-07 |
0.0605 USDT |
913,879.9000 BTR |
0.0602 USDT |
0.0578 USDT |
0.0633 USDT |
0.0625 USDT |
| 2025-11-06 |
0.0583 USDT |
633,388.3000 BTR |
0.0599 USDT |
0.0561 USDT |
0.0602 USDT |
0.0572 USDT |
| 2025-11-05 |
0.0567 USDT |
789,181.5000 BTR |
0.0579 USDT |
0.0542 USDT |
0.0609 USDT |
0.0595 USDT |
| 2025-11-04 |
0.0546 USDT |
927,895.5000 BTR |
0.0527 USDT |
0.0526 USDT |
0.0576 USDT |
0.0549 USDT |
| 2025-11-03 |
0.0539 USDT |
1,389,750.5000 BTR |
0.0598 USDT |
0.0507 USDT |
0.0598 USDT |
0.0527 USDT |
| 2025-11-02 |
0.0614 USDT |
256,008.2000 BTR |
0.0634 USDT |
0.0591 USDT |
0.0634 USDT |
0.0597 USDT |
| 2025-11-01 |
0.0629 USDT |
511,354.3000 BTR |
0.0630 USDT |
0.0619 USDT |
0.0639 USDT |
0.0628 USDT |
| 2025-10-31 |
0.0640 USDT |
2,737,780.4000 BTR |
0.0635 USDT |
0.0602 USDT |
0.0703 USDT |
0.0655 USDT |
| 2025-10-30 |
0.0637 USDT |
795,270.6000 BTR |
0.0674 USDT |
0.0600 USDT |
0.0688 USDT |
0.0602 USDT |
| 2025-10-29 |
0.0681 USDT |
609,443.7000 BTR |
0.0693 USDT |
0.0650 USDT |
0.0700 USDT |
0.0659 USDT |
| 2025-10-28 |
0.0693 USDT |
713,342.0000 BTR |
0.0678 USDT |
0.0667 USDT |
0.0715 USDT |
0.0698 USDT |
| 2025-10-27 |
0.0709 USDT |
572,470.9000 BTR |
0.0745 USDT |
0.0681 USDT |
0.0748 USDT |
0.0684 USDT |
| 2025-10-26 |
0.0730 USDT |
1,588,343.2000 BTR |
0.0733 USDT |
0.0700 USDT |
0.0768 USDT |
0.0750 USDT |
| 2025-10-25 |
0.0717 USDT |
1,523,246.9000 BTR |
0.0714 USDT |
0.0685 USDT |
0.0754 USDT |
0.0728 USDT |
| 2025-10-24 |
0.0746 USDT |
1,175,001.3000 BTR |
0.0741 USDT |
0.0710 USDT |
0.0781 USDT |
0.0733 USDT |
| 2025-10-23 |
0.0731 USDT |
1,397,451.8000 BTR |
0.0696 USDT |
0.0686 USDT |
0.0774 USDT |
0.0738 USDT |
| 2025-10-22 |
0.0742 USDT |
1,272,547.4000 BTR |
0.0782 USDT |
0.0713 USDT |
0.0782 USDT |
0.0744 USDT |
| 2025-10-21 |
0.0750 USDT |
6,907,491.3000 BTR |
0.0704 USDT |
0.0668 USDT |
0.0843 USDT |
0.0765 USDT |
| 2025-10-20 |
0.0636 USDT |
2,374,470.6000 BTR |
0.0592 USDT |
0.0569 USDT |
0.0680 USDT |
0.0667 USDT |
| 2025-10-19 |
0.0579 USDT |
1,341,339.3000 BTR |
0.0580 USDT |
0.0560 USDT |
0.0603 USDT |
0.0600 USDT |
| 2025-10-18 |
0.0596 USDT |
3,266,320.8000 BTR |
0.0560 USDT |
0.0559 USDT |
0.0639 USDT |
0.0591 USDT |
| 2025-10-17 |
0.0585 USDT |
3,532,778.9000 BTR |
0.0614 USDT |
0.0538 USDT |
0.0654 USDT |
0.0556 USDT |