Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-14 |
0.0500 USDT |
2,677,234.1410 PBR |
0.0500 USDT |
0.0477 USDT |
0.0521 USDT |
0.0483 USDT |
| 2023-07-13 |
0.0490 USDT |
2,898,752.3914 PBR |
0.0480 USDT |
0.0465 USDT |
0.0509 USDT |
0.0501 USDT |
| 2023-07-12 |
0.0482 USDT |
731,033.0636 PBR |
0.0482 USDT |
0.0466 USDT |
0.0498 USDT |
0.0470 USDT |
| 2023-07-11 |
0.0483 USDT |
1,487,669.8233 PBR |
0.0484 USDT |
0.0473 USDT |
0.0496 USDT |
0.0485 USDT |
| 2023-07-10 |
0.0486 USDT |
2,234,223.2266 PBR |
0.0489 USDT |
0.0472 USDT |
0.0494 USDT |
0.0488 USDT |
| 2023-07-09 |
0.0484 USDT |
2,155,293.3905 PBR |
0.0481 USDT |
0.0474 USDT |
0.0493 USDT |
0.0487 USDT |
| 2023-07-08 |
0.0481 USDT |
2,456,961.6737 PBR |
0.0488 USDT |
0.0469 USDT |
0.0490 USDT |
0.0478 USDT |
| 2023-07-07 |
0.0491 USDT |
2,141,183.3392 PBR |
0.0486 USDT |
0.0479 USDT |
0.0499 USDT |
0.0491 USDT |
| 2023-07-06 |
0.0490 USDT |
2,870,415.5041 PBR |
0.0495 USDT |
0.0477 USDT |
0.0518 USDT |
0.0488 USDT |
| 2023-07-05 |
0.0499 USDT |
2,038,848.9301 PBR |
0.0520 USDT |
0.0494 USDT |
0.0522 USDT |
0.0498 USDT |
| 2023-07-04 |
0.0541 USDT |
2,884,885.2725 PBR |
0.0549 USDT |
0.0465 USDT |
0.0557 USDT |
0.0525 USDT |
| 2023-07-03 |
0.0543 USDT |
2,513,138.0036 PBR |
0.0547 USDT |
0.0532 USDT |
0.0558 USDT |
0.0549 USDT |
| 2023-07-02 |
0.0544 USDT |
2,298,406.0934 PBR |
0.0540 USDT |
0.0527 USDT |
0.0550 USDT |
0.0547 USDT |
| 2023-07-01 |
0.0545 USDT |
2,481,813.3959 PBR |
0.0534 USDT |
0.0522 USDT |
0.0550 USDT |
0.0539 USDT |
| 2023-06-30 |
0.0525 USDT |
821,780.3860 PBR |
0.0516 USDT |
0.0511 USDT |
0.0540 USDT |
0.0526 USDT |
| 2023-06-29 |
0.0527 USDT |
2,016,357.1842 PBR |
0.0504 USDT |
0.0498 USDT |
0.0549 USDT |
0.0520 USDT |
| 2023-06-28 |
0.0499 USDT |
2,347,441.6485 PBR |
0.0529 USDT |
0.0471 USDT |
0.0529 USDT |
0.0505 USDT |
| 2023-06-27 |
0.0506 USDT |
2,281,677.3092 PBR |
0.0498 USDT |
0.0489 USDT |
0.0530 USDT |
0.0529 USDT |
| 2023-06-26 |
0.0505 USDT |
1,036,017.2239 PBR |
0.0523 USDT |
0.0465 USDT |
0.0536 USDT |
0.0498 USDT |
| 2023-06-25 |
0.0520 USDT |
858,194.4338 PBR |
0.0489 USDT |
0.0481 USDT |
0.0549 USDT |
0.0518 USDT |
| 2023-06-24 |
0.0484 USDT |
966,027.7056 PBR |
0.0495 USDT |
0.0472 USDT |
0.0497 USDT |
0.0487 USDT |
| 2023-06-23 |
0.0486 USDT |
846,962.2981 PBR |
0.0466 USDT |
0.0466 USDT |
0.0505 USDT |
0.0503 USDT |
| 2023-06-22 |
0.0474 USDT |
855,607.8294 PBR |
0.0487 USDT |
0.0457 USDT |
0.0498 USDT |
0.0469 USDT |
| 2023-06-21 |
0.0468 USDT |
1,103,284.4569 PBR |
0.0446 USDT |
0.0440 USDT |
0.0502 USDT |
0.0491 USDT |
| 2023-06-20 |
0.0442 USDT |
1,055,368.9383 PBR |
0.0440 USDT |
0.0432 USDT |
0.0457 USDT |
0.0448 USDT |
| 2023-06-19 |
0.0428 USDT |
1,010,523.0955 PBR |
0.0425 USDT |
0.0413 USDT |
0.0442 USDT |
0.0431 USDT |
| 2023-06-18 |
0.0423 USDT |
788,409.1660 PBR |
0.0422 USDT |
0.0417 USDT |
0.0430 USDT |
0.0425 USDT |
| 2023-06-17 |
0.0417 USDT |
577,825.7980 PBR |
0.0425 USDT |
0.0403 USDT |
0.0425 USDT |
0.0416 USDT |
| 2023-06-16 |
0.0410 USDT |
851,776.2790 PBR |
0.0407 USDT |
0.0400 USDT |
0.0421 USDT |
0.0419 USDT |
| 2023-06-15 |
0.0419 USDT |
1,177,643.9883 PBR |
0.0421 USDT |
0.0400 USDT |
0.0431 USDT |
0.0404 USDT |
| 2023-06-14 |
0.0435 USDT |
908,816.1488 PBR |
0.0441 USDT |
0.0420 USDT |
0.0456 USDT |
0.0423 USDT |
| 2023-06-13 |
0.0431 USDT |
952,173.4464 PBR |
0.0425 USDT |
0.0419 USDT |
0.0438 USDT |
0.0437 USDT |
| 2023-06-12 |
0.0437 USDT |
1,053,832.1322 PBR |
0.0451 USDT |
0.0423 USDT |
0.0452 USDT |
0.0428 USDT |
| 2023-06-11 |
0.0423 USDT |
1,180,250.1600 PBR |
0.0416 USDT |
0.0411 USDT |
0.0455 USDT |
0.0448 USDT |
| 2023-06-10 |
0.0411 USDT |
834,492.0087 PBR |
0.0428 USDT |
0.0404 USDT |
0.0429 USDT |
0.0412 USDT |
| 2023-06-09 |
0.0430 USDT |
1,077,072.5190 PBR |
0.0429 USDT |
0.0413 USDT |
0.0450 USDT |
0.0429 USDT |
| 2023-06-08 |
0.0427 USDT |
835,474.2419 PBR |
0.0422 USDT |
0.0419 USDT |
0.0443 USDT |
0.0431 USDT |
| 2023-06-07 |
0.0432 USDT |
953,413.6437 PBR |
0.0455 USDT |
0.0410 USDT |
0.0465 USDT |
0.0414 USDT |
| 2023-06-06 |
0.0446 USDT |
1,040,646.0835 PBR |
0.0433 USDT |
0.0416 USDT |
0.0470 USDT |
0.0458 USDT |
| 2023-06-05 |
0.0454 USDT |
1,895,535.4760 PBR |
0.0513 USDT |
0.0402 USDT |
0.0518 USDT |
0.0426 USDT |
| 2023-06-04 |
0.0512 USDT |
683,431.4806 PBR |
0.0509 USDT |
0.0500 USDT |
0.0523 USDT |
0.0521 USDT |
| 2023-06-03 |
0.0513 USDT |
905,574.4937 PBR |
0.0494 USDT |
0.0486 USDT |
0.0557 USDT |
0.0517 USDT |
| 2023-06-02 |
0.0491 USDT |
705,968.2519 PBR |
0.0494 USDT |
0.0483 USDT |
0.0495 USDT |
0.0483 USDT |
| 2023-06-01 |
0.0502 USDT |
552,154.1294 PBR |
0.0505 USDT |
0.0488 USDT |
0.0520 USDT |
0.0494 USDT |
| 2023-05-31 |
0.0494 USDT |
943,283.9634 PBR |
0.0485 USDT |
0.0471 USDT |
0.0527 USDT |
0.0508 USDT |
| 2023-05-30 |
0.0490 USDT |
947,974.8828 PBR |
0.0499 USDT |
0.0465 USDT |
0.0504 USDT |
0.0486 USDT |
| 2023-05-29 |
0.0506 USDT |
393,167.9589 PBR |
0.0509 USDT |
0.0494 USDT |
0.0517 USDT |
0.0498 USDT |
| 2023-05-28 |
0.0504 USDT |
539,561.9616 PBR |
0.0511 USDT |
0.0482 USDT |
0.0520 USDT |
0.0496 USDT |
| 2023-05-27 |
0.0505 USDT |
511,659.8764 PBR |
0.0494 USDT |
0.0491 USDT |
0.0534 USDT |
0.0511 USDT |
| 2023-05-26 |
0.0492 USDT |
936,914.1184 PBR |
0.0489 USDT |
0.0473 USDT |
0.0547 USDT |
0.0496 USDT |