Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-02 |
0.0359 USDT |
1,445,402.8185 PBR |
0.0361 USDT |
0.0351 USDT |
0.0372 USDT |
0.0356 USDT |
| 2023-09-01 |
0.0368 USDT |
3,628,560.3714 PBR |
0.0367 USDT |
0.0362 USDT |
0.0375 USDT |
0.0366 USDT |
| 2023-08-31 |
0.0389 USDT |
3,671,463.6432 PBR |
0.0396 USDT |
0.0363 USDT |
0.0406 USDT |
0.0367 USDT |
| 2023-08-30 |
0.0375 USDT |
3,800,639.3882 PBR |
0.0369 USDT |
0.0363 USDT |
0.0406 USDT |
0.0394 USDT |
| 2023-08-29 |
0.0351 USDT |
4,208,891.3736 PBR |
0.0350 USDT |
0.0318 USDT |
0.0407 USDT |
0.0375 USDT |
| 2023-08-28 |
0.0339 USDT |
3,838,243.7622 PBR |
0.0343 USDT |
0.0334 USDT |
0.0343 USDT |
0.0342 USDT |
| 2023-08-27 |
0.0346 USDT |
3,309,602.2804 PBR |
0.0343 USDT |
0.0337 USDT |
0.0354 USDT |
0.0337 USDT |
| 2023-08-26 |
0.0346 USDT |
3,083,730.7817 PBR |
0.0342 USDT |
0.0340 USDT |
0.0355 USDT |
0.0343 USDT |
| 2023-08-25 |
0.0350 USDT |
2,688,955.0933 PBR |
0.0357 USDT |
0.0336 USDT |
0.0358 USDT |
0.0339 USDT |
| 2023-08-24 |
0.0351 USDT |
2,619,294.6003 PBR |
0.0346 USDT |
0.0344 USDT |
0.0381 USDT |
0.0351 USDT |
| 2023-08-23 |
0.0325 USDT |
2,874,995.4290 PBR |
0.0318 USDT |
0.0311 USDT |
0.0349 USDT |
0.0346 USDT |
| 2023-08-22 |
0.0351 USDT |
3,052,042.5453 PBR |
0.0330 USDT |
0.0315 USDT |
0.0413 USDT |
0.0325 USDT |
| 2023-08-21 |
0.0336 USDT |
2,210,046.4521 PBR |
0.0344 USDT |
0.0319 USDT |
0.0355 USDT |
0.0328 USDT |
| 2023-08-20 |
0.0342 USDT |
2,324,853.5199 PBR |
0.0338 USDT |
0.0334 USDT |
0.0350 USDT |
0.0347 USDT |
| 2023-08-19 |
0.0339 USDT |
2,481,948.2340 PBR |
0.0336 USDT |
0.0318 USDT |
0.0357 USDT |
0.0333 USDT |
| 2023-08-18 |
0.0337 USDT |
1,892,157.5406 PBR |
0.0341 USDT |
0.0322 USDT |
0.0348 USDT |
0.0332 USDT |
| 2023-08-17 |
0.0359 USDT |
3,089,191.6745 PBR |
0.0374 USDT |
0.0344 USDT |
0.0375 USDT |
0.0344 USDT |
| 2023-08-16 |
0.0375 USDT |
2,056,874.6013 PBR |
0.0381 USDT |
0.0362 USDT |
0.0385 USDT |
0.0371 USDT |
| 2023-08-15 |
0.0386 USDT |
3,245,862.6210 PBR |
0.0407 USDT |
0.0367 USDT |
0.0408 USDT |
0.0382 USDT |
| 2023-08-14 |
0.0392 USDT |
1,424,165.2832 PBR |
0.0393 USDT |
0.0385 USDT |
0.0415 USDT |
0.0404 USDT |
| 2023-08-13 |
0.0385 USDT |
3,270,878.0233 PBR |
0.0383 USDT |
0.0376 USDT |
0.0395 USDT |
0.0390 USDT |
| 2023-08-12 |
0.0390 USDT |
3,184,403.9326 PBR |
0.0389 USDT |
0.0380 USDT |
0.0399 USDT |
0.0387 USDT |
| 2023-08-11 |
0.0384 USDT |
2,672,601.4944 PBR |
0.0380 USDT |
0.0378 USDT |
0.0395 USDT |
0.0395 USDT |
| 2023-08-10 |
0.0380 USDT |
2,343,178.9601 PBR |
0.0383 USDT |
0.0373 USDT |
0.0384 USDT |
0.0378 USDT |
| 2023-08-09 |
0.0385 USDT |
2,507,099.5469 PBR |
0.0386 USDT |
0.0380 USDT |
0.0397 USDT |
0.0384 USDT |
| 2023-08-08 |
0.0387 USDT |
2,312,885.7556 PBR |
0.0377 USDT |
0.0374 USDT |
0.0400 USDT |
0.0399 USDT |
| 2023-08-07 |
0.0381 USDT |
2,382,953.7533 PBR |
0.0389 USDT |
0.0372 USDT |
0.0390 USDT |
0.0379 USDT |
| 2023-08-06 |
0.0388 USDT |
2,598,285.8553 PBR |
0.0389 USDT |
0.0380 USDT |
0.0399 USDT |
0.0391 USDT |
| 2023-08-05 |
0.0386 USDT |
2,537,247.5161 PBR |
0.0388 USDT |
0.0380 USDT |
0.0396 USDT |
0.0386 USDT |
| 2023-08-04 |
0.0393 USDT |
2,733,480.0171 PBR |
0.0394 USDT |
0.0381 USDT |
0.0398 USDT |
0.0387 USDT |
| 2023-08-03 |
0.0393 USDT |
2,668,513.7178 PBR |
0.0399 USDT |
0.0387 USDT |
0.0399 USDT |
0.0393 USDT |
| 2023-08-02 |
0.0401 USDT |
2,652,779.5244 PBR |
0.0400 USDT |
0.0397 USDT |
0.0409 USDT |
0.0399 USDT |
| 2023-08-01 |
0.0396 USDT |
2,662,184.0890 PBR |
0.0400 USDT |
0.0385 USDT |
0.0408 USDT |
0.0401 USDT |
| 2023-07-31 |
0.0404 USDT |
2,484,255.9577 PBR |
0.0398 USDT |
0.0394 USDT |
0.0414 USDT |
0.0401 USDT |
| 2023-07-30 |
0.0397 USDT |
2,603,488.0888 PBR |
0.0397 USDT |
0.0390 USDT |
0.0408 USDT |
0.0398 USDT |
| 2023-07-29 |
0.0396 USDT |
2,658,368.1460 PBR |
0.0393 USDT |
0.0385 USDT |
0.0406 USDT |
0.0397 USDT |
| 2023-07-28 |
0.0390 USDT |
3,209,547.2500 PBR |
0.0406 USDT |
0.0376 USDT |
0.0406 USDT |
0.0397 USDT |
| 2023-07-27 |
0.0389 USDT |
3,269,923.3838 PBR |
0.0405 USDT |
0.0371 USDT |
0.0415 USDT |
0.0389 USDT |
| 2023-07-26 |
0.0389 USDT |
3,227,152.0795 PBR |
0.0417 USDT |
0.0371 USDT |
0.0417 USDT |
0.0386 USDT |
| 2023-07-25 |
0.0400 USDT |
3,304,116.1291 PBR |
0.0400 USDT |
0.0391 USDT |
0.0429 USDT |
0.0417 USDT |
| 2023-07-24 |
0.0405 USDT |
3,172,078.3461 PBR |
0.0444 USDT |
0.0388 USDT |
0.0451 USDT |
0.0402 USDT |
| 2023-07-23 |
0.0435 USDT |
965,707.8514 PBR |
0.0431 USDT |
0.0417 USDT |
0.0454 USDT |
0.0439 USDT |
| 2023-07-22 |
0.0426 USDT |
2,082,022.4833 PBR |
0.0419 USDT |
0.0411 USDT |
0.0439 USDT |
0.0433 USDT |
| 2023-07-21 |
0.0431 USDT |
1,842,434.4167 PBR |
0.0435 USDT |
0.0415 USDT |
0.0441 USDT |
0.0424 USDT |
| 2023-07-20 |
0.0437 USDT |
2,882,606.9027 PBR |
0.0436 USDT |
0.0426 USDT |
0.0447 USDT |
0.0436 USDT |
| 2023-07-19 |
0.0438 USDT |
2,718,904.0619 PBR |
0.0443 USDT |
0.0427 USDT |
0.0449 USDT |
0.0437 USDT |
| 2023-07-18 |
0.0433 USDT |
3,029,106.9361 PBR |
0.0439 USDT |
0.0421 USDT |
0.0447 USDT |
0.0443 USDT |
| 2023-07-17 |
0.0439 USDT |
2,981,388.3923 PBR |
0.0457 USDT |
0.0426 USDT |
0.0457 USDT |
0.0441 USDT |
| 2023-07-16 |
0.0430 USDT |
2,637,195.0540 PBR |
0.0440 USDT |
0.0412 USDT |
0.0445 USDT |
0.0422 USDT |
| 2023-07-15 |
0.0430 USDT |
3,963,352.3874 PBR |
0.0483 USDT |
0.0400 USDT |
0.0485 USDT |
0.0442 USDT |