Identifier on Kucoin: USDT-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
5.2167 BRL |
121,014.5204 USDT |
5.1751 BRL |
5.1601 BRL |
5.2772 BRL |
5.2500 BRL |
| 2023-03-13 |
5.1921 BRL |
154,770.0337 USDT |
5.1590 BRL |
5.1201 BRL |
5.2330 BRL |
5.2000 BRL |
| 2023-03-12 |
5.1433 BRL |
126,400.8538 USDT |
5.1171 BRL |
5.0970 BRL |
5.1961 BRL |
5.1631 BRL |
| 2023-03-11 |
5.1875 BRL |
152,956.8628 USDT |
5.1901 BRL |
5.1500 BRL |
5.2300 BRL |
5.1536 BRL |
| 2023-03-10 |
5.1972 BRL |
173,221.2292 USDT |
5.1865 BRL |
5.1702 BRL |
5.2329 BRL |
5.2085 BRL |
| 2023-03-09 |
5.1678 BRL |
211,073.8426 USDT |
5.1826 BRL |
5.0971 BRL |
5.2023 BRL |
5.1866 BRL |
| 2023-03-08 |
5.1878 BRL |
171,566.1861 USDT |
5.2145 BRL |
5.1300 BRL |
5.2259 BRL |
5.1906 BRL |
| 2023-03-07 |
5.1795 BRL |
160,514.5426 USDT |
5.1743 BRL |
4.9600 BRL |
5.2287 BRL |
5.1768 BRL |
| 2023-03-06 |
5.2031 BRL |
149,750.7734 USDT |
5.2067 BRL |
5.1197 BRL |
5.2280 BRL |
5.1665 BRL |
| 2023-03-05 |
5.2079 BRL |
151,123.2048 USDT |
5.2351 BRL |
5.1818 BRL |
5.2351 BRL |
5.2119 BRL |
| 2023-03-04 |
5.2281 BRL |
142,038.0795 USDT |
5.1850 BRL |
5.1850 BRL |
5.2360 BRL |
5.2116 BRL |
| 2023-03-03 |
5.2099 BRL |
163,727.4978 USDT |
5.1898 BRL |
5.1701 BRL |
5.2398 BRL |
5.2313 BRL |
| 2023-03-02 |
5.1851 BRL |
185,300.2714 USDT |
5.1908 BRL |
5.1161 BRL |
5.2397 BRL |
5.1904 BRL |
| 2023-03-01 |
5.1891 BRL |
184,541.6711 USDT |
5.2116 BRL |
5.0905 BRL |
5.2395 BRL |
5.1811 BRL |
| 2023-02-28 |
5.1749 BRL |
145,971.7527 USDT |
5.1504 BRL |
5.1503 BRL |
5.2333 BRL |
5.1775 BRL |
| 2023-02-27 |
5.1540 BRL |
39,194.8527 USDT |
5.1401 BRL |
5.1306 BRL |
5.1888 BRL |
5.1760 BRL |
| 2023-02-26 |
5.1693 BRL |
107,182.2077 USDT |
5.1543 BRL |
5.1367 BRL |
5.1997 BRL |
5.1698 BRL |
| 2023-02-25 |
5.1634 BRL |
54,262.4268 USDT |
5.1387 BRL |
5.1303 BRL |
5.2198 BRL |
5.1750 BRL |
| 2023-02-24 |
5.0653 BRL |
41,475.5282 USDT |
5.1035 BRL |
4.9050 BRL |
5.1650 BRL |
5.1597 BRL |
| 2023-02-23 |
5.1227 BRL |
86,636.1255 USDT |
5.1636 BRL |
5.0100 BRL |
5.1748 BRL |
5.0646 BRL |
| 2023-02-22 |
5.1730 BRL |
40,009.2766 USDT |
5.1948 BRL |
5.1543 BRL |
5.1982 BRL |
5.1601 BRL |
| 2023-02-21 |
5.1647 BRL |
122,214.7159 USDT |
5.1643 BRL |
5.1480 BRL |
5.2050 BRL |
5.1545 BRL |
| 2023-02-20 |
5.1651 BRL |
114,726.4126 USDT |
5.1772 BRL |
5.1481 BRL |
5.1991 BRL |
5.1644 BRL |
| 2023-02-19 |
5.1727 BRL |
160,074.0486 USDT |
5.1594 BRL |
5.1501 BRL |
5.1994 BRL |
5.1772 BRL |
| 2023-02-18 |
5.1673 BRL |
140,252.7292 USDT |
5.1749 BRL |
5.1471 BRL |
5.1997 BRL |
5.1745 BRL |
| 2023-02-17 |
5.1095 BRL |
69,573.4863 USDT |
5.1453 BRL |
5.0400 BRL |
5.1742 BRL |
5.1620 BRL |
| 2023-02-16 |
5.1431 BRL |
124,959.4614 USDT |
5.1430 BRL |
5.0405 BRL |
5.1828 BRL |
5.1254 BRL |
| 2023-02-15 |
5.1431 BRL |
31,476.7629 USDT |
5.1229 BRL |
5.0603 BRL |
5.1899 BRL |
5.1458 BRL |
| 2023-02-14 |
5.1116 BRL |
64,641.9434 USDT |
5.0435 BRL |
5.0280 BRL |
5.2148 BRL |
5.1393 BRL |
| 2023-02-13 |
5.1814 BRL |
67,033.7627 USDT |
5.1950 BRL |
5.0300 BRL |
5.2499 BRL |
5.1063 BRL |
| 2023-02-12 |
5.2096 BRL |
67,764.5618 USDT |
5.1900 BRL |
5.1613 BRL |
5.2660 BRL |
5.2000 BRL |
| 2023-02-11 |
5.1922 BRL |
62,013.8764 USDT |
5.2017 BRL |
5.1500 BRL |
5.2500 BRL |
5.2300 BRL |
| 2023-02-10 |
5.0586 BRL |
72,996.6803 USDT |
5.1489 BRL |
4.8500 BRL |
5.2099 BRL |
5.1592 BRL |
| 2023-02-09 |
5.0380 BRL |
85,699.9538 USDT |
5.1080 BRL |
4.8308 BRL |
5.2000 BRL |
5.1924 BRL |
| 2023-02-08 |
5.0191 BRL |
45,502.7846 USDT |
5.0950 BRL |
4.8000 BRL |
5.1789 BRL |
5.0151 BRL |
| 2023-02-07 |
5.1455 BRL |
28,514.9780 USDT |
5.1200 BRL |
5.0901 BRL |
5.2008 BRL |
5.1202 BRL |
| 2023-02-06 |
5.1432 BRL |
48,130.8943 USDT |
5.1299 BRL |
5.0901 BRL |
5.1898 BRL |
5.1196 BRL |
| 2023-02-05 |
5.1206 BRL |
27,300.9597 USDT |
5.1103 BRL |
5.0623 BRL |
5.1300 BRL |
5.1200 BRL |
| 2023-02-04 |
5.1170 BRL |
55,289.9824 USDT |
5.1075 BRL |
5.1000 BRL |
5.1559 BRL |
5.1301 BRL |
| 2023-02-03 |
5.0585 BRL |
36,976.0055 USDT |
5.0573 BRL |
5.0000 BRL |
5.1392 BRL |
5.1146 BRL |
| 2023-02-02 |
5.0095 BRL |
64,302.0793 USDT |
5.0682 BRL |
4.7501 BRL |
5.0821 BRL |
5.0239 BRL |
| 2023-02-01 |
5.0773 BRL |
79,716.4624 USDT |
5.0860 BRL |
4.9701 BRL |
5.1242 BRL |
5.0587 BRL |
| 2023-01-31 |
5.0992 BRL |
79,284.7529 USDT |
5.1048 BRL |
5.0600 BRL |
5.1452 BRL |
5.0822 BRL |
| 2023-01-30 |
5.0003 BRL |
38,022.1300 USDT |
5.0701 BRL |
4.8401 BRL |
5.1000 BRL |
5.1000 BRL |
| 2023-01-29 |
5.0804 BRL |
26,365.7717 USDT |
5.0840 BRL |
5.0601 BRL |
5.1195 BRL |
5.0681 BRL |
| 2023-01-28 |
5.0981 BRL |
27,019.6997 USDT |
5.0860 BRL |
5.0650 BRL |
5.1236 BRL |
5.0860 BRL |
| 2023-01-27 |
5.0809 BRL |
131,454.1827 USDT |
5.0554 BRL |
4.9542 BRL |
5.1200 BRL |
5.0869 BRL |
| 2023-01-26 |
5.0886 BRL |
86,581.2133 USDT |
5.0621 BRL |
5.0300 BRL |
5.1448 BRL |
5.0550 BRL |
| 2023-01-25 |
5.1129 BRL |
97,763.5308 USDT |
5.1465 BRL |
4.9978 BRL |
5.1615 BRL |
5.0740 BRL |
| 2023-01-24 |
5.1818 BRL |
39,887.6000 USDT |
5.1800 BRL |
5.1200 BRL |
5.2383 BRL |
5.1429 BRL |