Identifier on Kucoin: BRETT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
0.0862 USDT |
21,946,020.4000 BRETT |
0.0830 USDT |
0.0821 USDT |
0.0896 USDT |
0.0829 USDT |
| 2024-10-01 |
0.0920 USDT |
37,904,594.3000 BRETT |
0.0938 USDT |
0.0805 USDT |
0.0982 USDT |
0.0866 USDT |
| 2024-09-30 |
0.0955 USDT |
38,506,332.3000 BRETT |
0.0996 USDT |
0.0926 USDT |
0.1008 USDT |
0.0942 USDT |
| 2024-09-29 |
0.0978 USDT |
25,853,128.2000 BRETT |
0.0972 USDT |
0.0949 USDT |
0.1032 USDT |
0.0987 USDT |
| 2024-09-28 |
0.0981 USDT |
26,921,055.9000 BRETT |
0.1004 USDT |
0.0945 USDT |
0.1029 USDT |
0.0959 USDT |
| 2024-09-27 |
0.1025 USDT |
36,225,830.8000 BRETT |
0.1002 USDT |
0.0990 USDT |
0.1053 USDT |
0.0997 USDT |
| 2024-09-26 |
0.0933 USDT |
42,830,660.9000 BRETT |
0.0857 USDT |
0.0843 USDT |
0.1010 USDT |
0.0987 USDT |
| 2024-09-25 |
0.0876 USDT |
32,007,504.7000 BRETT |
0.0873 USDT |
0.0851 USDT |
0.0907 USDT |
0.0874 USDT |
| 2024-09-24 |
0.0835 USDT |
29,817,242.6000 BRETT |
0.0812 USDT |
0.0785 USDT |
0.0891 USDT |
0.0879 USDT |
| 2024-09-23 |
0.0817 USDT |
26,620,073.4000 BRETT |
0.0792 USDT |
0.0770 USDT |
0.0840 USDT |
0.0814 USDT |
| 2024-09-22 |
0.0795 USDT |
7,208,083.9000 BRETT |
0.0812 USDT |
0.0766 USDT |
0.0819 USDT |
0.0789 USDT |
| 2024-09-21 |
0.0805 USDT |
8,820,079.6000 BRETT |
0.0826 USDT |
0.0781 USDT |
0.0828 USDT |
0.0789 USDT |
| 2024-09-20 |
0.0831 USDT |
27,450,741.2000 BRETT |
0.0822 USDT |
0.0803 USDT |
0.0867 USDT |
0.0821 USDT |
| 2024-09-19 |
0.0822 USDT |
23,361,890.9000 BRETT |
0.0766 USDT |
0.0766 USDT |
0.0853 USDT |
0.0820 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 |