Identifier on Kucoin: USDT-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
6.1880 BRL |
77,801.7246 USDT |
6.2107 BRL |
6.1649 BRL |
6.2198 BRL |
6.1849 BRL |
| 2025-01-03 |
6.1867 BRL |
115,464.6996 USDT |
6.1869 BRL |
6.1341 BRL |
6.2600 BRL |
6.1948 BRL |
| 2025-01-02 |
6.2043 BRL |
169,672.4742 USDT |
6.2414 BRL |
6.1341 BRL |
6.2579 BRL |
6.1464 BRL |
| 2025-01-01 |
6.2333 BRL |
77,061.3675 USDT |
6.1464 BRL |
6.1464 BRL |
6.3000 BRL |
6.2328 BRL |
| 2024-12-31 |
6.2102 BRL |
146,459.5080 USDT |
6.2205 BRL |
6.1432 BRL |
6.2567 BRL |
6.2038 BRL |
| 2024-12-30 |
6.2783 BRL |
225,133.9467 USDT |
6.2549 BRL |
6.1760 BRL |
7.3912 BRL |
6.2329 BRL |
| 2024-12-29 |
6.2201 BRL |
60,288.9838 USDT |
6.2439 BRL |
6.1720 BRL |
6.2579 BRL |
6.2062 BRL |
| 2024-12-28 |
6.2485 BRL |
105,458.3480 USDT |
6.2633 BRL |
6.2199 BRL |
6.2787 BRL |
6.2500 BRL |
| 2024-12-27 |
6.2361 BRL |
51,293.8487 USDT |
6.2396 BRL |
6.2080 BRL |
6.2569 BRL |
6.2400 BRL |
| 2024-12-26 |
6.2397 BRL |
108,178.7508 USDT |
6.2680 BRL |
6.2004 BRL |
6.2704 BRL |
6.2080 BRL |
| 2024-12-25 |
6.2669 BRL |
79,545.3889 USDT |
6.2627 BRL |
6.2300 BRL |
6.2790 BRL |
6.2579 BRL |
| 2024-12-24 |
6.2632 BRL |
90,093.9842 USDT |
6.2573 BRL |
6.2266 BRL |
6.3081 BRL |
6.2795 BRL |
| 2024-12-23 |
6.1995 BRL |
89,879.8702 USDT |
6.1835 BRL |
6.1412 BRL |
6.2454 BRL |
6.2449 BRL |
| 2024-12-22 |
6.1792 BRL |
70,015.2558 USDT |
6.1501 BRL |
6.1463 BRL |
6.1980 BRL |
6.1889 BRL |
| 2024-12-21 |
6.1760 BRL |
112,149.9098 USDT |
6.1770 BRL |
6.1266 BRL |
6.2205 BRL |
6.1710 BRL |
| 2024-12-20 |
6.2263 BRL |
423,343.8001 USDT |
6.2820 BRL |
6.0900 BRL |
6.3899 BRL |
6.1464 BRL |
| 2024-12-19 |
6.2733 BRL |
362,687.7955 USDT |
6.3333 BRL |
6.1500 BRL |
6.4150 BRL |
6.2829 BRL |
| 2024-12-18 |
6.2848 BRL |
191,579.3928 USDT |
6.1799 BRL |
6.1586 BRL |
6.4611 BRL |
6.3713 BRL |
| 2024-12-17 |
6.1604 BRL |
127,584.1584 USDT |
6.1398 BRL |
6.1219 BRL |
6.2201 BRL |
6.1586 BRL |
| 2024-12-16 |
6.0864 BRL |
151,746.6923 USDT |
6.1072 BRL |
6.0306 BRL |
6.1399 BRL |
6.1385 BRL |
| 2024-12-15 |
6.0974 BRL |
84,696.3251 USDT |
6.1174 BRL |
6.0735 BRL |
6.1399 BRL |
6.1022 BRL |
| 2024-12-14 |
6.0888 BRL |
75,892.6704 USDT |
6.0813 BRL |
6.0501 BRL |
6.1390 BRL |
6.0888 BRL |
| 2024-12-13 |
6.0668 BRL |
185,743.9985 USDT |
6.0303 BRL |
6.0028 BRL |
6.1463 BRL |
6.0836 BRL |
| 2024-12-12 |
6.0315 BRL |
173,363.1969 USDT |
6.0251 BRL |
5.9401 BRL |
6.0853 BRL |
6.0303 BRL |
| 2024-12-11 |
6.1404 BRL |
222,600.0101 USDT |
6.1355 BRL |
6.0612 BRL |
6.2780 BRL |
6.0731 BRL |
| 2024-12-10 |
6.1647 BRL |
244,870.5169 USDT |
6.1598 BRL |
6.1000 BRL |
6.2329 BRL |
6.1341 BRL |
| 2024-12-09 |
6.1443 BRL |
182,306.6410 USDT |
6.1341 BRL |
6.0801 BRL |
6.2000 BRL |
6.1190 BRL |
| 2024-12-08 |
6.1708 BRL |
137,581.5476 USDT |
6.1376 BRL |
6.1150 BRL |
6.2000 BRL |
6.1340 BRL |
| 2024-12-07 |
6.1330 BRL |
176,784.4430 USDT |
6.1221 BRL |
6.0764 BRL |
6.1778 BRL |
6.1365 BRL |
| 2024-12-06 |
6.0844 BRL |
197,519.5460 USDT |
6.0792 BRL |
6.0200 BRL |
6.1219 BRL |
6.1100 BRL |
| 2024-12-05 |
6.0327 BRL |
133,462.6476 USDT |
6.0655 BRL |
6.0000 BRL |
6.0853 BRL |
6.0000 BRL |
| 2024-12-04 |
6.0907 BRL |
258,485.7455 USDT |
6.1188 BRL |
6.0600 BRL |
6.1218 BRL |
6.0600 BRL |
| 2024-12-03 |
6.1104 BRL |
182,145.2679 USDT |
6.1219 BRL |
6.0888 BRL |
6.1447 BRL |
6.1105 BRL |
| 2024-12-02 |
6.0671 BRL |
222,822.7680 USDT |
6.0397 BRL |
6.0008 BRL |
6.1490 BRL |
6.0883 BRL |
| 2024-12-01 |
6.0392 BRL |
84,392.9758 USDT |
6.0359 BRL |
6.0137 BRL |
6.0550 BRL |
6.0209 BRL |
| 2024-11-30 |
6.0215 BRL |
149,452.5516 USDT |
6.0263 BRL |
5.9934 BRL |
6.0485 BRL |
6.0229 BRL |
| 2024-11-29 |
5.9899 BRL |
212,316.4277 USDT |
5.9900 BRL |
5.9056 BRL |
6.0611 BRL |
6.0129 BRL |
| 2024-11-28 |
5.9447 BRL |
142,845.6035 USDT |
5.9049 BRL |
5.8840 BRL |
5.9810 BRL |
5.9808 BRL |
| 2024-11-27 |
5.8726 BRL |
91,214.2327 USDT |
5.8810 BRL |
5.8501 BRL |
5.8890 BRL |
5.8758 BRL |
| 2024-11-26 |
5.8695 BRL |
343,419.2595 USDT |
5.8679 BRL |
5.8430 BRL |
5.9293 BRL |
5.8790 BRL |
| 2024-11-25 |
5.8505 BRL |
139,585.1061 USDT |
5.8815 BRL |
5.8000 BRL |
5.8821 BRL |
5.8637 BRL |
| 2024-11-24 |
5.8785 BRL |
79,801.2741 USDT |
5.8771 BRL |
5.8519 BRL |
5.8996 BRL |
5.8837 BRL |
| 2024-11-23 |
5.8607 BRL |
195,267.2025 USDT |
5.8519 BRL |
5.8000 BRL |
5.9100 BRL |
5.9026 BRL |
| 2024-11-22 |
5.8603 BRL |
152,600.1576 USDT |
5.8639 BRL |
5.8260 BRL |
5.8808 BRL |
5.8625 BRL |
| 2024-11-21 |
5.8391 BRL |
129,247.3590 USDT |
5.8570 BRL |
5.7900 BRL |
5.8586 BRL |
5.8526 BRL |
| 2024-11-20 |
5.8375 BRL |
66,233.9260 USDT |
5.8398 BRL |
5.8220 BRL |
5.8603 BRL |
5.8603 BRL |
| 2024-11-19 |
5.8382 BRL |
161,423.6458 USDT |
5.8466 BRL |
5.8008 BRL |
5.8988 BRL |
5.8301 BRL |
| 2024-11-18 |
5.8434 BRL |
147,366.1474 USDT |
5.9000 BRL |
5.8000 BRL |
5.9000 BRL |
5.8343 BRL |
| 2024-11-17 |
5.8834 BRL |
68,550.1495 USDT |
5.8938 BRL |
5.8556 BRL |
5.9042 BRL |
5.8822 BRL |
| 2024-11-16 |
5.8779 BRL |
88,857.4548 USDT |
5.8862 BRL |
5.8500 BRL |
5.9150 BRL |
5.8696 BRL |