Identifier on Kucoin: USDT-BRL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
5.1254 BRL |
2,038,678.6625 USDT |
5.0718 BRL |
5.0600 BRL |
5.1995 BRL |
5.1933 BRL |
| 2022-09-12 |
5.1520 BRL |
78,992.4809 USDT |
5.1597 BRL |
5.0801 BRL |
5.1700 BRL |
5.1046 BRL |
| 2022-09-11 |
5.1733 BRL |
91,313.7248 USDT |
5.1585 BRL |
5.1585 BRL |
5.1795 BRL |
5.1606 BRL |
| 2022-09-10 |
5.1726 BRL |
264,594.8439 USDT |
5.1764 BRL |
5.1584 BRL |
5.1806 BRL |
5.1796 BRL |
| 2022-09-09 |
5.1808 BRL |
491,572.2016 USDT |
5.2210 BRL |
5.1264 BRL |
5.2231 BRL |
5.1591 BRL |
| 2022-09-08 |
5.2320 BRL |
374,504.2269 USDT |
5.2525 BRL |
5.1862 BRL |
5.2533 BRL |
5.2317 BRL |
| 2022-09-07 |
5.2669 BRL |
370,838.5177 USDT |
5.2594 BRL |
5.2338 BRL |
5.2849 BRL |
5.2655 BRL |
| 2022-09-06 |
5.2145 BRL |
477,254.4735 USDT |
5.1821 BRL |
5.1586 BRL |
5.2740 BRL |
5.2538 BRL |
| 2022-09-05 |
5.1943 BRL |
298,727.3959 USDT |
5.1901 BRL |
5.1718 BRL |
5.2083 BRL |
5.1799 BRL |
| 2022-09-04 |
5.1988 BRL |
247,303.2942 USDT |
5.1900 BRL |
5.1857 BRL |
5.2083 BRL |
5.2015 BRL |
| 2022-09-03 |
5.1969 BRL |
378,139.9439 USDT |
5.1995 BRL |
5.1829 BRL |
5.2102 BRL |
5.2102 BRL |
| 2022-09-02 |
5.2047 BRL |
526,961.7961 USDT |
5.2387 BRL |
5.1703 BRL |
5.2400 BRL |
5.2013 BRL |
| 2022-09-01 |
5.1853 BRL |
356,932.4880 USDT |
5.1504 BRL |
5.1384 BRL |
5.2145 BRL |
5.2133 BRL |
| 2022-08-31 |
5.1364 BRL |
70,168.2596 USDT |
5.1158 BRL |
5.0931 BRL |
5.1989 BRL |
5.1989 BRL |
| 2022-08-30 |
5.0542 BRL |
76,469.3900 USDT |
5.0450 BRL |
5.0243 BRL |
5.1332 BRL |
5.1036 BRL |
| 2022-08-29 |
5.0709 BRL |
45,684.1888 USDT |
5.0977 BRL |
5.0201 BRL |
5.1272 BRL |
5.0244 BRL |
| 2022-08-28 |
5.0977 BRL |
28,183.5441 USDT |
5.1132 BRL |
5.0759 BRL |
5.1241 BRL |
5.0851 BRL |
| 2022-08-27 |
5.0975 BRL |
44,213.9366 USDT |
5.0827 BRL |
5.0807 BRL |
5.1193 BRL |
5.1132 BRL |
| 2022-08-26 |
5.1287 BRL |
94,705.1509 USDT |
5.1434 BRL |
5.0807 BRL |
5.1664 BRL |
5.0850 BRL |
| 2022-08-25 |
5.1185 BRL |
37,337.6553 USDT |
5.1157 BRL |
5.0917 BRL |
5.1570 BRL |
5.1300 BRL |
| 2022-08-24 |
5.1176 BRL |
46,667.1450 USDT |
5.1153 BRL |
5.0770 BRL |
5.1523 BRL |
5.1157 BRL |
| 2022-08-23 |
5.1611 BRL |
265,251.4782 USDT |
5.1622 BRL |
5.0829 BRL |
5.1988 BRL |
5.1245 BRL |
| 2022-08-22 |
5.1878 BRL |
123,018.6453 USDT |
5.2152 BRL |
5.0301 BRL |
5.2365 BRL |
5.1690 BRL |
| 2022-08-21 |
5.2014 BRL |
47,995.3343 USDT |
5.1911 BRL |
5.1742 BRL |
5.2350 BRL |
5.2100 BRL |
| 2022-08-20 |
5.2046 BRL |
92,444.2640 USDT |
5.1803 BRL |
5.1754 BRL |
5.2355 BRL |
5.1900 BRL |
| 2022-08-19 |
5.1959 BRL |
319,346.3149 USDT |
5.1994 BRL |
4.1486 BRL |
5.2765 BRL |
5.1858 BRL |
| 2022-08-18 |
4.9050 BRL |
519,783.3937 USDT |
4.8046 BRL |
1.5301 BRL |
5.2349 BRL |
5.1995 BRL |
| 2022-08-17 |
4.9015 BRL |
91,611.8081 USDT |
5.0153 BRL |
4.7001 BRL |
5.0590 BRL |
4.7846 BRL |
| 2022-08-16 |
5.0483 BRL |
166,724.1651 USDT |
5.0383 BRL |
4.9333 BRL |
5.1068 BRL |
5.0392 BRL |
| 2022-08-15 |
5.1126 BRL |
94,015.2653 USDT |
5.0950 BRL |
5.0000 BRL |
5.2650 BRL |
5.0402 BRL |
| 2022-08-14 |
5.1231 BRL |
40,159.5924 USDT |
5.0790 BRL |
5.0789 BRL |
5.2014 BRL |
5.0911 BRL |
| 2022-08-13 |
5.1012 BRL |
220,494.9520 USDT |
5.0600 BRL |
5.0319 BRL |
5.1309 BRL |
5.1090 BRL |
| 2022-08-12 |
5.1321 BRL |
69,578.6503 USDT |
5.1743 BRL |
5.0600 BRL |
5.2014 BRL |
5.0742 BRL |
| 2022-08-11 |
5.1145 BRL |
55,173.7179 USDT |
5.0977 BRL |
5.0636 BRL |
5.1793 BRL |
5.1793 BRL |
| 2022-08-10 |
5.1269 BRL |
183,697.0057 USDT |
5.1633 BRL |
5.0201 BRL |
5.1725 BRL |
5.0823 BRL |
| 2022-08-09 |
5.1457 BRL |
35,477.6473 USDT |
5.1331 BRL |
5.1246 BRL |
5.1833 BRL |
5.1476 BRL |
| 2022-08-08 |
5.1606 BRL |
1,070,023.4363 USDT |
5.1903 BRL |
5.1101 BRL |
5.1995 BRL |
5.1331 BRL |
| 2022-08-07 |
5.1936 BRL |
317,229.4014 USDT |
5.1909 BRL |
5.1907 BRL |
5.2134 BRL |
5.1907 BRL |
| 2022-08-06 |
5.1894 BRL |
228,986.3779 USDT |
5.2024 BRL |
5.1775 BRL |
5.2035 BRL |
5.1908 BRL |
| 2022-08-05 |
5.2278 BRL |
200,831.2017 USDT |
5.2305 BRL |
5.1773 BRL |
5.4348 BRL |
5.1836 BRL |
| 2022-08-04 |
5.2505 BRL |
114,739.0555 USDT |
5.3003 BRL |
5.2000 BRL |
5.3330 BRL |
5.2335 BRL |
| 2022-08-03 |
5.2816 BRL |
145,507.6489 USDT |
5.2868 BRL |
5.2482 BRL |
5.3309 BRL |
5.2944 BRL |
| 2022-08-02 |
5.2326 BRL |
69,422.4677 USDT |
5.1949 BRL |
5.1905 BRL |
5.3214 BRL |
5.2786 BRL |
| 2022-08-01 |
5.1992 BRL |
122,278.2324 USDT |
5.2085 BRL |
5.1486 BRL |
5.2324 BRL |
5.1927 BRL |
| 2022-07-31 |
5.2024 BRL |
69,342.8100 USDT |
5.2035 BRL |
5.1973 BRL |
5.2274 BRL |
5.2005 BRL |
| 2022-07-30 |
5.2024 BRL |
64,855.1329 USDT |
5.1945 BRL |
5.1925 BRL |
5.2275 BRL |
5.2065 BRL |
| 2022-07-29 |
5.2042 BRL |
83,971.6706 USDT |
5.2000 BRL |
5.1696 BRL |
5.2356 BRL |
5.2155 BRL |
| 2022-07-28 |
5.2238 BRL |
88,056.8016 USDT |
5.2796 BRL |
5.1714 BRL |
5.3045 BRL |
5.1935 BRL |
| 2022-07-27 |
5.3164 BRL |
69,892.4771 USDT |
5.3946 BRL |
5.2218 BRL |
5.4017 BRL |
5.2875 BRL |
| 2022-07-26 |
5.3895 BRL |
45,250.5762 USDT |
5.3862 BRL |
5.3605 BRL |
5.4230 BRL |
5.3812 BRL |