Identifier on Kucoin: USDT-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
5.0686 BRL |
12,679.8806 USDT |
5.1189 BRL |
4.9461 BRL |
5.1600 BRL |
5.0050 BRL |
| 2022-11-02 |
4.9898 BRL |
48,281.5811 USDT |
4.2311 BRL |
4.2311 BRL |
5.1700 BRL |
5.1201 BRL |
| 2022-11-01 |
4.5690 BRL |
15,006.7910 USDT |
4.9523 BRL |
4.2312 BRL |
4.9715 BRL |
4.2550 BRL |
| 2022-10-31 |
4.8426 BRL |
15,867.2939 USDT |
4.7034 BRL |
4.7034 BRL |
5.0987 BRL |
4.9668 BRL |
| 2022-10-30 |
4.4376 BRL |
36,201.2220 USDT |
4.2313 BRL |
3.3840 BRL |
5.1965 BRL |
4.7805 BRL |
| 2022-10-29 |
4.3324 BRL |
12,331.4028 USDT |
4.5240 BRL |
4.2310 BRL |
4.6120 BRL |
4.4494 BRL |
| 2022-10-28 |
4.7964 BRL |
13,690.9971 USDT |
4.5254 BRL |
4.3125 BRL |
5.2000 BRL |
4.5500 BRL |
| 2022-10-27 |
4.4327 BRL |
28,117.3493 USDT |
4.9999 BRL |
4.2200 BRL |
5.0000 BRL |
4.5613 BRL |
| 2022-10-26 |
5.0567 BRL |
32,502.2902 USDT |
5.1950 BRL |
3.9500 BRL |
5.2325 BRL |
4.0000 BRL |
| 2022-10-25 |
5.2412 BRL |
37,891.8232 USDT |
5.2715 BRL |
5.1700 BRL |
5.3014 BRL |
5.2057 BRL |
| 2022-10-24 |
5.2106 BRL |
45,042.6858 USDT |
5.1711 BRL |
5.1376 BRL |
5.3500 BRL |
5.2368 BRL |
| 2022-10-23 |
5.1737 BRL |
16,100.0623 USDT |
5.1798 BRL |
5.1680 BRL |
5.1860 BRL |
5.1752 BRL |
| 2022-10-22 |
5.1809 BRL |
3,356.9417 USDT |
5.1722 BRL |
5.1600 BRL |
5.1936 BRL |
5.1751 BRL |
| 2022-10-21 |
5.2003 BRL |
54,293.8081 USDT |
5.2559 BRL |
5.1565 BRL |
5.2819 BRL |
5.1751 BRL |
| 2022-10-20 |
5.2698 BRL |
28,978.9384 USDT |
5.2856 BRL |
5.2021 BRL |
5.3711 BRL |
5.2275 BRL |
| 2022-10-19 |
5.2678 BRL |
20,069.8153 USDT |
5.2417 BRL |
5.2388 BRL |
5.3000 BRL |
5.2856 BRL |
| 2022-10-18 |
5.2602 BRL |
48,802.6788 USDT |
5.2650 BRL |
5.2000 BRL |
5.3279 BRL |
5.2447 BRL |
| 2022-10-17 |
5.2554 BRL |
21,101.5622 USDT |
5.2900 BRL |
5.2233 BRL |
5.3080 BRL |
5.2607 BRL |
| 2022-10-16 |
5.2980 BRL |
2,043.7406 USDT |
5.2976 BRL |
5.2973 BRL |
5.3175 BRL |
5.2973 BRL |
| 2022-10-15 |
5.2907 BRL |
30,328.7781 USDT |
5.3003 BRL |
5.2760 BRL |
5.3081 BRL |
5.2983 BRL |
| 2022-10-14 |
5.2523 BRL |
44,187.5562 USDT |
5.2540 BRL |
5.2167 BRL |
5.3416 BRL |
5.3000 BRL |
| 2022-10-13 |
5.2759 BRL |
37,793.4949 USDT |
5.2596 BRL |
5.2475 BRL |
5.3500 BRL |
5.2541 BRL |
| 2022-10-12 |
5.2588 BRL |
23,634.9408 USDT |
5.2375 BRL |
5.2374 BRL |
5.2786 BRL |
5.2596 BRL |
| 2022-10-11 |
5.2180 BRL |
28,756.4170 USDT |
5.2000 BRL |
5.1890 BRL |
5.2499 BRL |
5.2375 BRL |
| 2022-10-10 |
5.2094 BRL |
32,442.7127 USDT |
5.2168 BRL |
5.1746 BRL |
5.2377 BRL |
5.1980 BRL |
| 2022-10-09 |
5.2238 BRL |
3,690.2613 USDT |
5.2099 BRL |
5.2099 BRL |
5.2364 BRL |
5.2181 BRL |
| 2022-10-08 |
5.2081 BRL |
13,873.0676 USDT |
5.2115 BRL |
5.1614 BRL |
5.2253 BRL |
5.2099 BRL |
| 2022-10-07 |
5.1866 BRL |
19,388.9080 USDT |
5.2200 BRL |
5.0688 BRL |
5.2400 BRL |
5.1747 BRL |
| 2022-10-06 |
5.1918 BRL |
26,381.7600 USDT |
5.1842 BRL |
5.1623 BRL |
5.2253 BRL |
5.1749 BRL |
| 2022-10-05 |
5.1803 BRL |
41,002.6147 USDT |
5.1339 BRL |
4.9600 BRL |
5.2328 BRL |
5.1840 BRL |
| 2022-10-04 |
5.1353 BRL |
40,165.2821 USDT |
5.1514 BRL |
4.9601 BRL |
5.2143 BRL |
5.1440 BRL |
| 2022-10-03 |
5.1712 BRL |
33,079.6994 USDT |
5.3624 BRL |
4.8725 BRL |
5.3712 BRL |
5.1403 BRL |
| 2022-10-02 |
5.2693 BRL |
10,617.7921 USDT |
5.3077 BRL |
5.2000 BRL |
5.3750 BRL |
5.3090 BRL |
| 2022-10-01 |
5.3283 BRL |
10,788.8605 USDT |
5.3313 BRL |
5.2707 BRL |
5.3974 BRL |
5.3115 BRL |
| 2022-09-30 |
5.3411 BRL |
38,707.5791 USDT |
5.3421 BRL |
5.2000 BRL |
5.4248 BRL |
5.3361 BRL |
| 2022-09-29 |
5.3507 BRL |
15,197.2327 USDT |
5.3162 BRL |
5.3142 BRL |
5.3898 BRL |
5.3501 BRL |
| 2022-09-28 |
5.3213 BRL |
19,622.7275 USDT |
5.3420 BRL |
5.2825 BRL |
5.3765 BRL |
5.3182 BRL |
| 2022-09-27 |
5.2521 BRL |
12,522.0276 USDT |
5.2824 BRL |
5.2268 BRL |
5.3529 BRL |
5.3529 BRL |
| 2022-09-26 |
5.2424 BRL |
54,207.6018 USDT |
5.1951 BRL |
5.1643 BRL |
5.3526 BRL |
5.3033 BRL |
| 2022-09-25 |
5.2030 BRL |
6,620.2296 USDT |
5.2050 BRL |
5.1762 BRL |
5.2303 BRL |
5.2169 BRL |
| 2022-09-24 |
5.2134 BRL |
3,268.3439 USDT |
5.2068 BRL |
5.1932 BRL |
5.2343 BRL |
5.2050 BRL |
| 2022-09-23 |
5.2102 BRL |
24,629.8677 USDT |
5.1594 BRL |
5.1500 BRL |
5.2500 BRL |
5.2499 BRL |
| 2022-09-22 |
5.1797 BRL |
214,363.7400 USDT |
5.1773 BRL |
5.1610 BRL |
5.2225 BRL |
5.1610 BRL |
| 2022-09-21 |
5.1651 BRL |
591,831.8028 USDT |
5.1612 BRL |
5.1610 BRL |
5.1708 BRL |
5.1692 BRL |
| 2022-09-20 |
5.1903 BRL |
420,317.3207 USDT |
5.1805 BRL |
5.1493 BRL |
5.2394 BRL |
5.1847 BRL |
| 2022-09-19 |
5.2684 BRL |
412,697.8394 USDT |
5.2527 BRL |
5.2059 BRL |
5.3000 BRL |
5.2059 BRL |
| 2022-09-18 |
5.2514 BRL |
715,956.8270 USDT |
5.2650 BRL |
5.2415 BRL |
5.2650 BRL |
5.2451 BRL |
| 2022-09-17 |
5.2498 BRL |
614,686.4104 USDT |
5.2512 BRL |
5.2380 BRL |
5.2782 BRL |
5.2765 BRL |
| 2022-09-16 |
5.2683 BRL |
854,494.9963 USDT |
5.2685 BRL |
5.2279 BRL |
5.3226 BRL |
5.2858 BRL |
| 2022-09-15 |
5.2148 BRL |
1,145,509.0920 USDT |
5.1686 BRL |
5.1622 BRL |
5.2666 BRL |
5.2337 BRL |