Identifier on Kucoin: BRETT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-19 |
0.0781 USDT |
983,001.4000 BRETT |
0.0766 USDT |
0.0766 USDT |
0.0794 USDT |
0.0775 USDT |
| 2024-09-18 |
0.0736 USDT |
8,036,070.4000 BRETT |
0.0759 USDT |
0.0706 USDT |
0.0765 USDT |
0.0725 USDT |
| 2024-09-17 |
0.0760 USDT |
9,583,576.8000 BRETT |
0.0734 USDT |
0.0724 USDT |
0.0789 USDT |
0.0755 USDT |
| 2024-09-16 |
0.0747 USDT |
8,996,749.6000 BRETT |
0.0766 USDT |
0.0722 USDT |
0.0777 USDT |
0.0735 USDT |
| 2024-09-15 |
0.0814 USDT |
4,547,181.7000 BRETT |
0.0817 USDT |
0.0794 USDT |
0.0826 USDT |
0.0800 USDT |
| 2024-09-14 |
0.0821 USDT |
3,037,562.7000 BRETT |
0.0834 USDT |
0.0805 USDT |
0.0837 USDT |
0.0817 USDT |
| 2024-09-13 |
0.0813 USDT |
7,893,489.1000 BRETT |
0.0806 USDT |
0.0785 USDT |
0.0846 USDT |
0.0838 USDT |
| 2024-09-12 |
0.0797 USDT |
8,557,965.9000 BRETT |
0.0780 USDT |
0.0780 USDT |
0.0813 USDT |
0.0807 USDT |
| 2024-09-11 |
0.0770 USDT |
10,184,124.2000 BRETT |
0.0802 USDT |
0.0734 USDT |
0.0802 USDT |
0.0780 USDT |
| 2024-09-10 |
0.0786 USDT |
9,658,318.6000 BRETT |
0.0781 USDT |
0.0766 USDT |
0.0812 USDT |
0.0802 USDT |
| 2024-09-09 |
0.0747 USDT |
8,318,680.2000 BRETT |
0.0722 USDT |
0.0711 USDT |
0.0784 USDT |
0.0778 USDT |
| 2024-09-08 |
0.0699 USDT |
3,550,761.5000 BRETT |
0.0687 USDT |
0.0681 USDT |
0.0717 USDT |
0.0692 USDT |
| 2024-09-07 |
0.0685 USDT |
8,502,177.8000 BRETT |
0.0661 USDT |
0.0657 USDT |
0.0717 USDT |
0.0695 USDT |
| 2024-09-06 |
0.0666 USDT |
14,783,074.9000 BRETT |
0.0680 USDT |
0.0621 USDT |
0.0712 USDT |
0.0659 USDT |
| 2024-09-05 |
0.0702 USDT |
11,344,388.1000 BRETT |
0.0736 USDT |
0.0675 USDT |
0.0770 USDT |
0.0681 USDT |
| 2024-09-04 |
0.0698 USDT |
15,994,195.3000 BRETT |
0.0676 USDT |
0.0641 USDT |
0.0750 USDT |
0.0737 USDT |
| 2024-09-03 |
0.0736 USDT |
8,254,752.6000 BRETT |
0.0770 USDT |
0.0685 USDT |
0.0781 USDT |
0.0685 USDT |
| 2024-09-02 |
0.0742 USDT |
7,068,981.9000 BRETT |
0.0721 USDT |
0.0718 USDT |
0.0775 USDT |
0.0770 USDT |
| 2024-09-01 |
0.0760 USDT |
8,944,670.5000 BRETT |
0.0799 USDT |
0.0723 USDT |
0.0800 USDT |
0.0741 USDT |
| 2024-08-31 |
0.0809 USDT |
2,561,513.0000 BRETT |
0.0818 USDT |
0.0793 USDT |
0.0822 USDT |
0.0799 USDT |
| 2024-08-30 |
0.0805 USDT |
6,939,376.1000 BRETT |
0.0813 USDT |
0.0779 USDT |
0.0826 USDT |
0.0821 USDT |
| 2024-08-29 |
0.0826 USDT |
9,365,275.4000 BRETT |
0.0802 USDT |
0.0797 USDT |
0.0854 USDT |
0.0816 USDT |
| 2024-08-28 |
0.0817 USDT |
10,228,319.6000 BRETT |
0.0819 USDT |
0.0783 USDT |
0.0849 USDT |
0.0806 USDT |
| 2024-08-27 |
0.0846 USDT |
13,577,173.9000 BRETT |
0.0873 USDT |
0.0789 USDT |
0.0890 USDT |
0.0829 USDT |
| 2024-08-26 |
0.0907 USDT |
21,273,540.9000 BRETT |
0.0939 USDT |
0.0872 USDT |
0.0946 USDT |
0.0872 USDT |
| 2024-08-25 |
0.0963 USDT |
20,762,314.3000 BRETT |
0.1005 USDT |
0.0941 USDT |
0.1006 USDT |
0.0950 USDT |
| 2024-08-24 |
0.1011 USDT |
31,912,141.5000 BRETT |
0.1026 USDT |
0.0985 USDT |
0.1041 USDT |
0.0997 USDT |
| 2024-08-23 |
0.0950 USDT |
28,065,295.7000 BRETT |
0.0933 USDT |
0.0922 USDT |
0.1011 USDT |
0.1010 USDT |
| 2024-08-22 |
0.0920 USDT |
26,375,964.6000 BRETT |
0.0895 USDT |
0.0873 USDT |
0.0957 USDT |
0.0932 USDT |
| 2024-08-21 |
0.0884 USDT |
38,195,917.4000 BRETT |
0.0893 USDT |
0.0836 USDT |
0.0915 USDT |
0.0896 USDT |
| 2024-08-20 |
0.0943 USDT |
68,464,493.3000 BRETT |
0.0780 USDT |
0.0771 USDT |
0.1157 USDT |
0.0896 USDT |
| 2024-08-19 |
0.0760 USDT |
10,843,208.3000 BRETT |
0.0771 USDT |
0.0739 USDT |
0.0778 USDT |
0.0763 USDT |
| 2024-08-18 |
0.0796 USDT |
7,333,841.8000 BRETT |
0.0803 USDT |
0.0774 USDT |
0.0815 USDT |
0.0800 USDT |
| 2024-08-17 |
0.0797 USDT |
6,044,220.0000 BRETT |
0.0801 USDT |
0.0782 USDT |
0.0814 USDT |
0.0797 USDT |
| 2024-08-16 |
0.0821 USDT |
10,958,225.9000 BRETT |
0.0831 USDT |
0.0784 USDT |
0.0861 USDT |
0.0809 USDT |
| 2024-08-15 |
0.0850 USDT |
11,930,160.0000 BRETT |
0.0888 USDT |
0.0808 USDT |
0.0897 USDT |
0.0830 USDT |
| 2024-08-14 |
0.0915 USDT |
9,516,295.2000 BRETT |
0.0932 USDT |
0.0889 USDT |
0.0948 USDT |
0.0904 USDT |
| 2024-08-13 |
0.0919 USDT |
5,696,181.3000 BRETT |
0.0936 USDT |
0.0896 USDT |
0.0949 USDT |
0.0935 USDT |
| 2024-08-12 |
0.0916 USDT |
11,379,194.5000 BRETT |
0.0902 USDT |
0.0872 USDT |
0.0960 USDT |
0.0926 USDT |
| 2024-08-11 |
0.0946 USDT |
12,992,942.6000 BRETT |
0.0973 USDT |
0.0891 USDT |
0.1003 USDT |
0.0903 USDT |
| 2024-08-10 |
0.0982 USDT |
5,856,865.8000 BRETT |
0.0987 USDT |
0.0963 USDT |
0.1013 USDT |
0.0974 USDT |
| 2024-08-09 |
0.1012 USDT |
14,957,170.5000 BRETT |
0.1031 USDT |
0.0952 USDT |
0.1063 USDT |
0.0990 USDT |
| 2024-08-08 |
0.0940 USDT |
29,473,412.3000 BRETT |
0.0828 USDT |
0.0816 USDT |
0.1063 USDT |
0.1049 USDT |
| 2024-08-07 |
0.0902 USDT |
27,806,874.9000 BRETT |
0.0919 USDT |
0.0811 USDT |
0.1001 USDT |
0.0824 USDT |
| 2024-08-06 |
0.0941 USDT |
30,608,336.2000 BRETT |
0.0851 USDT |
0.0849 USDT |
0.0999 USDT |
0.0935 USDT |
| 2024-08-05 |
0.0737 USDT |
87,375,160.5000 BRETT |
0.0834 USDT |
0.0584 USDT |
0.0980 USDT |
0.0794 USDT |
| 2024-08-04 |
0.0846 USDT |
34,831,966.8000 BRETT |
0.0926 USDT |
0.0719 USDT |
0.0956 USDT |
0.0840 USDT |
| 2024-08-03 |
0.0969 USDT |
27,611,018.7000 BRETT |
0.1068 USDT |
0.0810 USDT |
0.1095 USDT |
0.0902 USDT |
| 2024-08-02 |
0.1145 USDT |
9,679,844.2000 BRETT |
0.1227 USDT |
0.1065 USDT |
0.1236 USDT |
0.1066 USDT |
| 2024-08-01 |
0.1175 USDT |
14,622,629.3000 BRETT |
0.1245 USDT |
0.1104 USDT |
0.1259 USDT |
0.1122 USDT |