Identifier on Kucoin: BTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0637 USDT |
4,862,188.1000 BTR |
0.0592 USDT |
0.0585 USDT |
0.0706 USDT |
0.0610 USDT |
| 2025-10-15 |
0.0612 USDT |
3,837,508.0000 BTR |
0.0612 USDT |
0.0571 USDT |
0.0659 USDT |
0.0605 USDT |
| 2025-10-14 |
0.0590 USDT |
1,798,272.3000 BTR |
0.0636 USDT |
0.0546 USDT |
0.0646 USDT |
0.0630 USDT |
| 2025-10-13 |
0.0612 USDT |
1,544,992.4000 BTR |
0.0580 USDT |
0.0575 USDT |
0.0656 USDT |
0.0633 USDT |
| 2025-10-12 |
0.0570 USDT |
5,585,146.8000 BTR |
0.0574 USDT |
0.0531 USDT |
0.0613 USDT |
0.0581 USDT |
| 2025-10-11 |
0.0592 USDT |
12,339,879.6000 BTR |
0.0540 USDT |
0.0510 USDT |
0.0652 USDT |
0.0573 USDT |
| 2025-10-10 |
0.0573 USDT |
7,829,523.2000 BTR |
0.0725 USDT |
0.0237 USDT |
0.0758 USDT |
0.0486 USDT |
| 2025-10-09 |
0.0830 USDT |
593,502.6000 BTR |
0.0858 USDT |
0.0783 USDT |
0.0862 USDT |
0.0784 USDT |
| 2025-10-08 |
0.0842 USDT |
1,325,821.3000 BTR |
0.0831 USDT |
0.0819 USDT |
0.0865 USDT |
0.0848 USDT |
| 2025-10-07 |
0.0932 USDT |
2,153,323.4000 BTR |
0.1004 USDT |
0.0847 USDT |
0.1021 USDT |
0.0858 USDT |
| 2025-10-06 |
0.0855 USDT |
694,136.4000 BTR |
0.0866 USDT |
0.0826 USDT |
0.0884 USDT |
0.0877 USDT |
| 2025-10-05 |
0.0864 USDT |
1,516,742.1000 BTR |
0.0861 USDT |
0.0841 USDT |
0.0900 USDT |
0.0867 USDT |
| 2025-10-04 |
0.0861 USDT |
3,274,442.3000 BTR |
0.0841 USDT |
0.0825 USDT |
0.0912 USDT |
0.0864 USDT |
| 2025-10-03 |
0.0839 USDT |
661,133.3000 BTR |
0.0883 USDT |
0.0814 USDT |
0.0894 USDT |
0.0837 USDT |
| 2025-10-02 |
0.0861 USDT |
3,601,893.8000 BTR |
0.0839 USDT |
0.0812 USDT |
0.0907 USDT |
0.0881 USDT |
| 2025-10-01 |
0.0876 USDT |
4,312,326.7000 BTR |
0.0809 USDT |
0.0796 USDT |
0.0931 USDT |
0.0815 USDT |
| 2025-09-30 |
0.0782 USDT |
3,858,800.4000 BTR |
0.0822 USDT |
0.0712 USDT |
0.0843 USDT |
0.0785 USDT |
| 2025-09-29 |
0.0851 USDT |
1,196,673.6000 BTR |
0.0917 USDT |
0.0807 USDT |
0.0919 USDT |
0.0847 USDT |
| 2025-09-28 |
0.0898 USDT |
2,866,217.7000 BTR |
0.0941 USDT |
0.0840 USDT |
0.0953 USDT |
0.0895 USDT |
| 2025-09-27 |
0.1012 USDT |
3,075,798.0000 BTR |
0.1008 USDT |
0.0978 USDT |
0.1062 USDT |
0.0985 USDT |
| 2025-09-26 |
0.1033 USDT |
6,513,575.6000 BTR |
0.1076 USDT |
0.0920 USDT |
0.1161 USDT |
0.0976 USDT |
| 2025-09-25 |
0.1130 USDT |
26,422,596.9000 BTR |
0.0903 USDT |
0.0883 USDT |
0.1306 USDT |
0.1077 USDT |
| 2025-09-24 |
0.0895 USDT |
3,173,121.1000 BTR |
0.0888 USDT |
0.0870 USDT |
0.0934 USDT |
0.0902 USDT |
| 2025-09-23 |
0.0915 USDT |
4,314,851.7000 BTR |
0.0836 USDT |
0.0811 USDT |
0.0988 USDT |
0.0954 USDT |
| 2025-09-22 |
0.0943 USDT |
5,015,378.6000 BTR |
0.1041 USDT |
0.0802 USDT |
0.1068 USDT |
0.0823 USDT |
| 2025-09-21 |
0.1081 USDT |
716,078.6000 BTR |
0.1069 USDT |
0.1046 USDT |
0.1106 USDT |
0.1073 USDT |
| 2025-09-20 |
0.1090 USDT |
3,522,125.3000 BTR |
0.1153 USDT |
0.1028 USDT |
0.1162 USDT |
0.1062 USDT |
| 2025-09-19 |
0.1305 USDT |
1,792,150.9000 BTR |
0.1298 USDT |
0.1217 USDT |
0.1368 USDT |
0.1284 USDT |
| 2025-09-18 |
0.1233 USDT |
8,019,222.1000 BTR |
0.1140 USDT |
0.1136 USDT |
0.1362 USDT |
0.1328 USDT |
| 2025-09-17 |
0.1098 USDT |
30,853,649.9000 BTR |
0.1069 USDT |
0.1060 USDT |
0.1221 USDT |
0.1107 USDT |
| 2025-09-16 |
0.1080 USDT |
18,982,865.2000 BTR |
0.1056 USDT |
0.1036 USDT |
0.1130 USDT |
0.1065 USDT |
| 2025-09-15 |
0.1074 USDT |
42,562,863.3000 BTR |
0.1030 USDT |
0.0953 USDT |
0.1293 USDT |
0.1134 USDT |
| 2025-09-14 |
0.1354 USDT |
12,104,307.4000 BTR |
0.1014 USDT |
0.0960 USDT |
0.1800 USDT |
0.1387 USDT |
| 2025-09-13 |
0.0884 USDT |
17,765,719.7000 BTR |
0.0872 USDT |
0.0862 USDT |
0.0923 USDT |
0.0897 USDT |
| 2025-09-12 |
0.0879 USDT |
21,588,135.2000 BTR |
0.0866 USDT |
0.0814 USDT |
0.0947 USDT |
0.0896 USDT |
| 2025-09-11 |
0.0794 USDT |
34,691,446.5000 BTR |
0.0759 USDT |
0.0753 USDT |
0.0836 USDT |
0.0820 USDT |
| 2025-09-10 |
0.0768 USDT |
47,154,031.2000 BTR |
0.0752 USDT |
0.0727 USDT |
0.0829 USDT |
0.0771 USDT |
| 2025-09-09 |
0.0745 USDT |
44,149,704.9000 BTR |
0.0748 USDT |
0.0686 USDT |
0.0823 USDT |
0.0762 USDT |
| 2025-09-08 |
0.0727 USDT |
52,450,463.4000 BTR |
0.0643 USDT |
0.0640 USDT |
0.0897 USDT |
0.0695 USDT |
| 2025-09-07 |
0.0580 USDT |
57,589,118.2000 BTR |
0.0574 USDT |
0.0544 USDT |
0.0726 USDT |
0.0702 USDT |
| 2025-09-06 |
0.0541 USDT |
59,284,325.4000 BTR |
0.0517 USDT |
0.0508 USDT |
0.0568 USDT |
0.0545 USDT |
| 2025-09-05 |
0.0525 USDT |
35,398,208.6000 BTR |
0.0520 USDT |
0.0500 USDT |
0.0563 USDT |
0.0518 USDT |
| 2025-09-04 |
0.0534 USDT |
87,831,742.8000 BTR |
0.0613 USDT |
0.0503 USDT |
0.0615 USDT |
0.0524 USDT |
| 2025-09-03 |
0.0609 USDT |
49,844,851.2000 BTR |
0.0587 USDT |
0.0580 USDT |
0.0661 USDT |
0.0615 USDT |
| 2025-09-02 |
0.0592 USDT |
46,212,455.0000 BTR |
0.0591 USDT |
0.0549 USDT |
0.0615 USDT |
0.0573 USDT |
| 2025-09-01 |
0.0639 USDT |
43,524,820.3000 BTR |
0.0690 USDT |
0.0572 USDT |
0.0697 USDT |
0.0582 USDT |
| 2025-08-31 |
0.0708 USDT |
33,730,607.6000 BTR |
0.0709 USDT |
0.0663 USDT |
0.0742 USDT |
0.0687 USDT |
| 2025-08-30 |
0.0704 USDT |
27,447,331.6000 BTR |
0.0704 USDT |
0.0663 USDT |
0.0741 USDT |
0.0692 USDT |
| 2025-08-29 |
0.0743 USDT |
50,183,368.3000 BTR |
0.0811 USDT |
0.0660 USDT |
0.0848 USDT |
0.0694 USDT |
| 2025-08-28 |
0.0815 USDT |
43,144,379.7000 BTR |
0.0792 USDT |
0.0769 USDT |
0.0920 USDT |
0.0796 USDT |