Identifier on Kucoin: BRETT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.1583 USDT |
40,556,066.5000 BRETT |
0.1599 USDT |
0.1529 USDT |
0.1677 USDT |
0.1660 USDT |
| 2024-11-20 |
0.1696 USDT |
73,201,030.2000 BRETT |
0.1676 USDT |
0.1579 USDT |
0.1806 USDT |
0.1652 USDT |
| 2024-11-19 |
0.1701 USDT |
50,095,976.9000 BRETT |
0.1652 USDT |
0.1595 USDT |
0.1850 USDT |
0.1688 USDT |
| 2024-11-18 |
0.1633 USDT |
57,008,984.6000 BRETT |
0.1623 USDT |
0.1578 USDT |
0.1698 USDT |
0.1621 USDT |
| 2024-11-17 |
0.1695 USDT |
49,493,588.1000 BRETT |
0.1680 USDT |
0.1608 USDT |
0.1808 USDT |
0.1619 USDT |
| 2024-11-16 |
0.1744 USDT |
58,707,919.6000 BRETT |
0.1780 USDT |
0.1641 USDT |
0.1947 USDT |
0.1678 USDT |
| 2024-11-15 |
0.1668 USDT |
134,990,479.6000 BRETT |
0.1436 USDT |
0.1415 USDT |
0.1930 USDT |
0.1695 USDT |
| 2024-11-14 |
0.1447 USDT |
113,056,159.5000 BRETT |
0.1384 USDT |
0.1305 USDT |
0.1594 USDT |
0.1436 USDT |
| 2024-11-13 |
0.1200 USDT |
59,681,069.0000 BRETT |
0.1191 USDT |
0.1047 USDT |
0.1340 USDT |
0.1330 USDT |
| 2024-11-12 |
0.1235 USDT |
64,766,757.7000 BRETT |
0.1313 USDT |
0.1120 USDT |
0.1346 USDT |
0.1200 USDT |
| 2024-11-11 |
0.1142 USDT |
66,716,965.0000 BRETT |
0.1027 USDT |
0.1020 USDT |
0.1282 USDT |
0.1246 USDT |
| 2024-11-10 |
0.1008 USDT |
22,687,049.5000 BRETT |
0.0968 USDT |
0.0961 USDT |
0.1058 USDT |
0.1037 USDT |
| 2024-11-09 |
0.0927 USDT |
15,315,119.2000 BRETT |
0.0911 USDT |
0.0885 USDT |
0.0978 USDT |
0.0973 USDT |
| 2024-11-08 |
0.0929 USDT |
20,321,018.4000 BRETT |
0.0929 USDT |
0.0889 USDT |
0.0962 USDT |
0.0908 USDT |
| 2024-11-07 |
0.0936 USDT |
13,519,330.8000 BRETT |
0.0929 USDT |
0.0895 USDT |
0.0979 USDT |
0.0927 USDT |
| 2024-11-06 |
0.0895 USDT |
29,325,631.2000 BRETT |
0.0803 USDT |
0.0802 USDT |
0.0936 USDT |
0.0924 USDT |
| 2024-11-05 |
0.0793 USDT |
9,455,650.3000 BRETT |
0.0757 USDT |
0.0757 USDT |
0.0822 USDT |
0.0803 USDT |
| 2024-11-04 |
0.0793 USDT |
6,459,300.9000 BRETT |
0.0800 USDT |
0.0763 USDT |
0.0819 USDT |
0.0770 USDT |
| 2024-11-03 |
0.0788 USDT |
11,063,836.9000 BRETT |
0.0822 USDT |
0.0758 USDT |
0.0824 USDT |
0.0803 USDT |
| 2024-11-02 |
0.0839 USDT |
7,073,392.2000 BRETT |
0.0881 USDT |
0.0800 USDT |
0.0888 USDT |
0.0808 USDT |
| 2024-11-01 |
0.0897 USDT |
11,182,481.2000 BRETT |
0.0902 USDT |
0.0833 USDT |
0.0939 USDT |
0.0886 USDT |
| 2024-10-31 |
0.0933 USDT |
6,720,987.5000 BRETT |
0.0970 USDT |
0.0887 USDT |
0.0976 USDT |
0.0904 USDT |
| 2024-10-30 |
0.0986 USDT |
7,430,381.1000 BRETT |
0.0996 USDT |
0.0964 USDT |
0.1007 USDT |
0.0979 USDT |
| 2024-10-29 |
0.1016 USDT |
15,308,662.4000 BRETT |
0.0980 USDT |
0.0976 USDT |
0.1043 USDT |
0.0993 USDT |
| 2024-10-28 |
0.0936 USDT |
12,998,920.5000 BRETT |
0.0925 USDT |
0.0900 USDT |
0.0984 USDT |
0.0978 USDT |
| 2024-10-27 |
0.0918 USDT |
8,087,608.8000 BRETT |
0.0891 USDT |
0.0883 USDT |
0.0937 USDT |
0.0932 USDT |
| 2024-10-26 |
0.0908 USDT |
19,398,457.8000 BRETT |
0.0897 USDT |
0.0876 USDT |
0.0935 USDT |
0.0892 USDT |
| 2024-10-25 |
0.0942 USDT |
20,998,076.2000 BRETT |
0.1019 USDT |
0.0847 USDT |
0.1021 USDT |
0.0884 USDT |
| 2024-10-24 |
0.1001 USDT |
12,150,510.6000 BRETT |
0.0978 USDT |
0.0972 USDT |
0.1031 USDT |
0.1025 USDT |
| 2024-10-23 |
0.0994 USDT |
15,996,826.2000 BRETT |
0.1037 USDT |
0.0948 USDT |
0.1039 USDT |
0.0981 USDT |
| 2024-10-22 |
0.1045 USDT |
15,143,084.7000 BRETT |
0.1043 USDT |
0.1012 USDT |
0.1078 USDT |
0.1035 USDT |
| 2024-10-21 |
0.1067 USDT |
15,989,573.6000 BRETT |
0.1100 USDT |
0.1037 USDT |
0.1112 USDT |
0.1057 USDT |
| 2024-10-20 |
0.1076 USDT |
10,537,319.9000 BRETT |
0.1066 USDT |
0.1047 USDT |
0.1112 USDT |
0.1096 USDT |
| 2024-10-19 |
0.1088 USDT |
8,614,897.2000 BRETT |
0.1103 USDT |
0.1044 USDT |
0.1129 USDT |
0.1063 USDT |
| 2024-10-18 |
0.1089 USDT |
20,708,832.1000 BRETT |
0.1015 USDT |
0.1012 USDT |
0.1124 USDT |
0.1098 USDT |
| 2024-10-17 |
0.1032 USDT |
18,418,341.2000 BRETT |
0.1038 USDT |
0.1006 USDT |
0.1069 USDT |
0.1021 USDT |
| 2024-10-16 |
0.1041 USDT |
15,770,577.6000 BRETT |
0.1075 USDT |
0.1012 USDT |
0.1075 USDT |
0.1057 USDT |
| 2024-10-15 |
0.1100 USDT |
32,232,880.0000 BRETT |
0.1144 USDT |
0.1033 USDT |
0.1175 USDT |
0.1076 USDT |
| 2024-10-14 |
0.1131 USDT |
36,217,978.3000 BRETT |
0.1124 USDT |
0.1085 USDT |
0.1171 USDT |
0.1147 USDT |
| 2024-10-13 |
0.1000 USDT |
19,995,786.5000 BRETT |
0.0982 USDT |
0.0953 USDT |
0.1034 USDT |
0.1003 USDT |
| 2024-10-12 |
0.0951 USDT |
16,038,756.9000 BRETT |
0.0891 USDT |
0.0891 USDT |
0.0995 USDT |
0.0982 USDT |
| 2024-10-11 |
0.0881 USDT |
14,930,875.1000 BRETT |
0.0848 USDT |
0.0838 USDT |
0.0919 USDT |
0.0909 USDT |
| 2024-10-10 |
0.0843 USDT |
5,609,514.9000 BRETT |
0.0844 USDT |
0.0823 USDT |
0.0860 USDT |
0.0834 USDT |
| 2024-10-09 |
0.0880 USDT |
12,085,587.1000 BRETT |
0.0881 USDT |
0.0850 USDT |
0.0903 USDT |
0.0868 USDT |
| 2024-10-08 |
0.0878 USDT |
132,136,471.8000 BRETT |
0.0875 USDT |
0.0858 USDT |
0.0906 USDT |
0.0881 USDT |
| 2024-10-07 |
0.0903 USDT |
83,853,537.6000 BRETT |
0.0852 USDT |
0.0847 USDT |
0.0931 USDT |
0.0882 USDT |
| 2024-10-06 |
0.0834 USDT |
6,354,766.9000 BRETT |
0.0819 USDT |
0.0804 USDT |
0.0854 USDT |
0.0851 USDT |
| 2024-10-05 |
0.0840 USDT |
3,701,558.7000 BRETT |
0.0842 USDT |
0.0823 USDT |
0.0851 USDT |
0.0826 USDT |
| 2024-10-04 |
0.0823 USDT |
9,843,424.2000 BRETT |
0.0787 USDT |
0.0780 USDT |
0.0871 USDT |
0.0840 USDT |
| 2024-10-03 |
0.0830 USDT |
11,260,551.9000 BRETT |
0.0830 USDT |
0.0786 USDT |
0.0859 USDT |
0.0811 USDT |