Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0337 USDT |
3,735,983.2518 PBR |
0.0319 USDT |
0.0315 USDT |
0.0374 USDT |
0.0353 USDT |
| 2024-11-23 |
0.0308 USDT |
4,317,819.8354 PBR |
0.0284 USDT |
0.0265 USDT |
0.0349 USDT |
0.0324 USDT |
| 2024-11-22 |
0.0274 USDT |
2,156,438.4122 PBR |
0.0276 USDT |
0.0264 USDT |
0.0300 USDT |
0.0277 USDT |
| 2024-11-21 |
0.0275 USDT |
2,638,592.3619 PBR |
0.0273 USDT |
0.0252 USDT |
0.0295 USDT |
0.0266 USDT |
| 2024-11-20 |
0.0277 USDT |
1,534,629.1310 PBR |
0.0279 USDT |
0.0270 USDT |
0.0290 USDT |
0.0287 USDT |
| 2024-11-19 |
0.0273 USDT |
2,497,525.3261 PBR |
0.0272 USDT |
0.0262 USDT |
0.0287 USDT |
0.0272 USDT |
| 2024-11-18 |
0.0274 USDT |
1,780,835.9595 PBR |
0.0272 USDT |
0.0267 USDT |
0.0285 USDT |
0.0280 USDT |
| 2024-11-17 |
0.0269 USDT |
2,066,146.2284 PBR |
0.0270 USDT |
0.0255 USDT |
0.0283 USDT |
0.0272 USDT |
| 2024-11-16 |
0.0277 USDT |
2,078,538.5754 PBR |
0.0271 USDT |
0.0260 USDT |
0.0289 USDT |
0.0270 USDT |
| 2024-11-15 |
0.0271 USDT |
2,370,483.4042 PBR |
0.0274 USDT |
0.0251 USDT |
0.0285 USDT |
0.0273 USDT |
| 2024-11-14 |
0.0281 USDT |
2,079,821.5436 PBR |
0.0304 USDT |
0.0267 USDT |
0.0306 USDT |
0.0282 USDT |
| 2024-11-13 |
0.0315 USDT |
1,568,708.8609 PBR |
0.0324 USDT |
0.0300 USDT |
0.0329 USDT |
0.0308 USDT |
| 2024-11-12 |
0.0336 USDT |
2,282,748.7578 PBR |
0.0343 USDT |
0.0323 USDT |
0.0344 USDT |
0.0340 USDT |
| 2024-11-11 |
0.0348 USDT |
1,978,010.4700 PBR |
0.0344 USDT |
0.0332 USDT |
0.0365 USDT |
0.0341 USDT |
| 2024-11-10 |
0.0333 USDT |
1,477,273.3066 PBR |
0.0318 USDT |
0.0313 USDT |
0.0366 USDT |
0.0360 USDT |
| 2024-11-09 |
0.0288 USDT |
992,391.3898 PBR |
0.0283 USDT |
0.0279 USDT |
0.0293 USDT |
0.0291 USDT |
| 2024-11-08 |
0.0284 USDT |
593,621.3609 PBR |
0.0285 USDT |
0.0274 USDT |
0.0292 USDT |
0.0283 USDT |
| 2024-11-07 |
0.0288 USDT |
213,802.3362 PBR |
0.0295 USDT |
0.0278 USDT |
0.0300 USDT |
0.0289 USDT |
| 2024-11-06 |
0.0279 USDT |
682,671.7520 PBR |
0.0255 USDT |
0.0254 USDT |
0.0300 USDT |
0.0270 USDT |
| 2024-11-05 |
0.0242 USDT |
380,563.1614 PBR |
0.0235 USDT |
0.0235 USDT |
0.0253 USDT |
0.0239 USDT |
| 2024-11-04 |
0.0232 USDT |
780,095.3427 PBR |
0.0224 USDT |
0.0222 USDT |
0.0248 USDT |
0.0235 USDT |
| 2024-11-03 |
0.0227 USDT |
472,659.4751 PBR |
0.0231 USDT |
0.0223 USDT |
0.0231 USDT |
0.0224 USDT |
| 2024-11-02 |
0.0233 USDT |
331,748.1064 PBR |
0.0234 USDT |
0.0226 USDT |
0.0240 USDT |
0.0231 USDT |
| 2024-11-01 |
0.0231 USDT |
836,627.0416 PBR |
0.0230 USDT |
0.0224 USDT |
0.0244 USDT |
0.0233 USDT |
| 2024-10-31 |
0.0240 USDT |
712,737.4929 PBR |
0.0242 USDT |
0.0226 USDT |
0.0257 USDT |
0.0234 USDT |
| 2024-10-30 |
0.0249 USDT |
923,895.6378 PBR |
0.0265 USDT |
0.0232 USDT |
0.0265 USDT |
0.0240 USDT |
| 2024-10-29 |
0.0269 USDT |
442,621.0338 PBR |
0.0266 USDT |
0.0256 USDT |
0.0280 USDT |
0.0258 USDT |
| 2024-10-28 |
0.0248 USDT |
2,249,685.8649 PBR |
0.0235 USDT |
0.0220 USDT |
0.0300 USDT |
0.0265 USDT |
| 2024-10-27 |
0.0239 USDT |
1,041,919.7646 PBR |
0.0250 USDT |
0.0227 USDT |
0.0253 USDT |
0.0236 USDT |
| 2024-10-26 |
0.0259 USDT |
761,194.2141 PBR |
0.0254 USDT |
0.0245 USDT |
0.0277 USDT |
0.0249 USDT |
| 2024-10-25 |
0.0257 USDT |
609,797.7297 PBR |
0.0260 USDT |
0.0250 USDT |
0.0267 USDT |
0.0258 USDT |
| 2024-10-24 |
0.0263 USDT |
1,226,412.9822 PBR |
0.0253 USDT |
0.0251 USDT |
0.0297 USDT |
0.0268 USDT |
| 2024-10-23 |
0.0255 USDT |
2,633,446.2769 PBR |
0.0261 USDT |
0.0247 USDT |
0.0280 USDT |
0.0258 USDT |
| 2024-10-22 |
0.0277 USDT |
2,144,668.0780 PBR |
0.0276 USDT |
0.0264 USDT |
0.0283 USDT |
0.0271 USDT |
| 2024-10-21 |
0.0291 USDT |
1,644,174.1262 PBR |
0.0297 USDT |
0.0276 USDT |
0.0301 USDT |
0.0282 USDT |
| 2024-10-20 |
0.0290 USDT |
1,278,189.6397 PBR |
0.0287 USDT |
0.0284 USDT |
0.0300 USDT |
0.0294 USDT |
| 2024-10-19 |
0.0288 USDT |
2,266,465.1351 PBR |
0.0288 USDT |
0.0277 USDT |
0.0295 USDT |
0.0289 USDT |
| 2024-10-18 |
0.0290 USDT |
2,081,911.9503 PBR |
0.0286 USDT |
0.0282 USDT |
0.0300 USDT |
0.0288 USDT |
| 2024-10-17 |
0.0294 USDT |
1,973,391.9139 PBR |
0.0296 USDT |
0.0282 USDT |
0.0305 USDT |
0.0291 USDT |
| 2024-10-16 |
0.0303 USDT |
1,724,941.8503 PBR |
0.0302 USDT |
0.0291 USDT |
0.0312 USDT |
0.0298 USDT |
| 2024-10-15 |
0.0303 USDT |
1,912,638.2399 PBR |
0.0306 USDT |
0.0294 USDT |
0.0312 USDT |
0.0301 USDT |
| 2024-10-14 |
0.0303 USDT |
1,474,240.4821 PBR |
0.0302 USDT |
0.0290 USDT |
0.0315 USDT |
0.0302 USDT |
| 2024-10-13 |
0.0301 USDT |
1,553,609.9380 PBR |
0.0310 USDT |
0.0294 USDT |
0.0314 USDT |
0.0297 USDT |
| 2024-10-12 |
0.0300 USDT |
2,280,080.6678 PBR |
0.0308 USDT |
0.0286 USDT |
0.0315 USDT |
0.0313 USDT |
| 2024-10-11 |
0.0300 USDT |
2,484,543.2053 PBR |
0.0286 USDT |
0.0284 USDT |
0.0322 USDT |
0.0308 USDT |
| 2024-10-10 |
0.0295 USDT |
1,794,142.0414 PBR |
0.0299 USDT |
0.0280 USDT |
0.0304 USDT |
0.0292 USDT |
| 2024-10-09 |
0.0306 USDT |
1,854,157.5331 PBR |
0.0317 USDT |
0.0295 USDT |
0.0319 USDT |
0.0302 USDT |
| 2024-10-08 |
0.0320 USDT |
1,483,041.1877 PBR |
0.0325 USDT |
0.0314 USDT |
0.0327 USDT |
0.0317 USDT |
| 2024-10-07 |
0.0321 USDT |
1,956,893.9852 PBR |
0.0317 USDT |
0.0309 USDT |
0.0330 USDT |
0.0330 USDT |
| 2024-10-06 |
0.0304 USDT |
2,091,749.6819 PBR |
0.0299 USDT |
0.0293 USDT |
0.0328 USDT |
0.0324 USDT |