Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-25 |
0.0485 USDT |
678,959.5824 PBR |
0.0487 USDT |
0.0471 USDT |
0.0502 USDT |
0.0491 USDT |
| 2023-05-24 |
0.0482 USDT |
950,581.9732 PBR |
0.0504 USDT |
0.0470 USDT |
0.0504 USDT |
0.0485 USDT |
| 2023-05-23 |
0.0481 USDT |
1,020,862.0920 PBR |
0.0484 USDT |
0.0463 USDT |
0.0507 USDT |
0.0505 USDT |
| 2023-05-22 |
0.0482 USDT |
1,038,048.8028 PBR |
0.0479 USDT |
0.0472 USDT |
0.0502 USDT |
0.0485 USDT |
| 2023-05-21 |
0.0478 USDT |
876,029.2832 PBR |
0.0480 USDT |
0.0468 USDT |
0.0499 USDT |
0.0472 USDT |
| 2023-05-20 |
0.0474 USDT |
860,220.8626 PBR |
0.0465 USDT |
0.0459 USDT |
0.0497 USDT |
0.0486 USDT |
| 2023-05-19 |
0.0471 USDT |
880,041.4302 PBR |
0.0471 USDT |
0.0456 USDT |
0.0485 USDT |
0.0474 USDT |
| 2023-05-18 |
0.0482 USDT |
990,581.6260 PBR |
0.0480 USDT |
0.0465 USDT |
0.0495 USDT |
0.0469 USDT |
| 2023-05-17 |
0.0467 USDT |
839,852.7446 PBR |
0.0470 USDT |
0.0455 USDT |
0.0478 USDT |
0.0470 USDT |
| 2023-05-16 |
0.0473 USDT |
1,017,202.9007 PBR |
0.0492 USDT |
0.0452 USDT |
0.0498 USDT |
0.0469 USDT |
| 2023-05-15 |
0.0499 USDT |
793,004.6044 PBR |
0.0494 USDT |
0.0484 USDT |
0.0510 USDT |
0.0496 USDT |
| 2023-05-14 |
0.0488 USDT |
858,915.8033 PBR |
0.0490 USDT |
0.0473 USDT |
0.0507 USDT |
0.0495 USDT |
| 2023-05-13 |
0.0475 USDT |
931,796.3197 PBR |
0.0475 USDT |
0.0460 USDT |
0.0490 USDT |
0.0484 USDT |
| 2023-05-12 |
0.0471 USDT |
1,218,476.6178 PBR |
0.0478 USDT |
0.0450 USDT |
0.0484 USDT |
0.0476 USDT |
| 2023-05-11 |
0.0502 USDT |
1,007,251.8118 PBR |
0.0539 USDT |
0.0470 USDT |
0.0552 USDT |
0.0473 USDT |
| 2023-05-10 |
0.0530 USDT |
1,016,515.2607 PBR |
0.0577 USDT |
0.0499 USDT |
0.0577 USDT |
0.0537 USDT |
| 2023-05-09 |
0.0569 USDT |
1,396,930.4146 PBR |
0.0515 USDT |
0.0502 USDT |
0.0680 USDT |
0.0580 USDT |
| 2023-05-08 |
0.0494 USDT |
928,000.2244 PBR |
0.0510 USDT |
0.0465 USDT |
0.0517 USDT |
0.0510 USDT |
| 2023-05-07 |
0.0513 USDT |
956,398.7098 PBR |
0.0527 USDT |
0.0500 USDT |
0.0536 USDT |
0.0512 USDT |
| 2023-05-06 |
0.0536 USDT |
964,859.7596 PBR |
0.0574 USDT |
0.0511 USDT |
0.0587 USDT |
0.0519 USDT |
| 2023-05-05 |
0.0567 USDT |
1,618,780.2536 PBR |
0.0613 USDT |
0.0514 USDT |
0.0674 USDT |
0.0565 USDT |
| 2023-05-04 |
0.0630 USDT |
1,000,046.9858 PBR |
0.0615 USDT |
0.0607 USDT |
0.0696 USDT |
0.0619 USDT |
| 2023-05-03 |
0.0585 USDT |
6,098,956.5994 PBR |
0.0688 USDT |
0.0550 USDT |
0.0756 USDT |
0.0612 USDT |
| 2023-05-02 |
0.0715 USDT |
647,958.4626 PBR |
0.0736 USDT |
0.0681 USDT |
0.0750 USDT |
0.0692 USDT |
| 2023-05-01 |
0.0749 USDT |
614,762.3187 PBR |
0.0753 USDT |
0.0727 USDT |
0.0782 USDT |
0.0731 USDT |
| 2023-04-30 |
0.0774 USDT |
516,930.9707 PBR |
0.0797 USDT |
0.0751 USDT |
0.0809 USDT |
0.0758 USDT |
| 2023-04-29 |
0.0793 USDT |
509,058.2531 PBR |
0.0805 USDT |
0.0774 USDT |
0.0824 USDT |
0.0802 USDT |
| 2023-04-28 |
0.0783 USDT |
600,427.5292 PBR |
0.0786 USDT |
0.0764 USDT |
0.0801 USDT |
0.0787 USDT |
| 2023-04-27 |
0.0782 USDT |
538,001.4178 PBR |
0.0788 USDT |
0.0758 USDT |
0.0811 USDT |
0.0784 USDT |
| 2023-04-26 |
0.0795 USDT |
862,294.5003 PBR |
0.0771 USDT |
0.0760 USDT |
0.0870 USDT |
0.0772 USDT |
| 2023-04-25 |
0.0744 USDT |
660,655.1921 PBR |
0.0750 USDT |
0.0721 USDT |
0.0790 USDT |
0.0765 USDT |
| 2023-04-24 |
0.0744 USDT |
585,022.6458 PBR |
0.0736 USDT |
0.0725 USDT |
0.0794 USDT |
0.0759 USDT |
| 2023-04-23 |
0.0766 USDT |
647,980.7482 PBR |
0.0789 USDT |
0.0712 USDT |
0.0807 USDT |
0.0727 USDT |
| 2023-04-22 |
0.0744 USDT |
633,793.9060 PBR |
0.0737 USDT |
0.0700 USDT |
0.0785 USDT |
0.0783 USDT |
| 2023-04-21 |
0.0754 USDT |
530,636.0790 PBR |
0.0752 USDT |
0.0721 USDT |
0.0767 USDT |
0.0736 USDT |
| 2023-04-20 |
0.0753 USDT |
1,043,577.7261 PBR |
0.0796 USDT |
0.0714 USDT |
0.0810 USDT |
0.0738 USDT |
| 2023-04-19 |
0.0821 USDT |
451,094.3018 PBR |
0.0860 USDT |
0.0800 USDT |
0.0874 USDT |
0.0805 USDT |
| 2023-04-18 |
0.0828 USDT |
563,996.4200 PBR |
0.0806 USDT |
0.0800 USDT |
0.0877 USDT |
0.0852 USDT |
| 2023-04-17 |
0.0839 USDT |
541,392.0663 PBR |
0.0868 USDT |
0.0801 USDT |
0.0878 USDT |
0.0816 USDT |
| 2023-04-16 |
0.0886 USDT |
727,681.7574 PBR |
0.0915 USDT |
0.0850 USDT |
0.0934 USDT |
0.0866 USDT |
| 2023-04-15 |
0.0924 USDT |
558,720.3885 PBR |
0.0947 USDT |
0.0894 USDT |
0.0950 USDT |
0.0914 USDT |
| 2023-04-14 |
0.0901 USDT |
697,963.3565 PBR |
0.0890 USDT |
0.0873 USDT |
0.0959 USDT |
0.0950 USDT |
| 2023-04-13 |
0.0825 USDT |
2,440,814.6208 PBR |
0.0917 USDT |
0.0758 USDT |
0.0920 USDT |
0.0881 USDT |
| 2023-04-12 |
0.0974 USDT |
477,553.7657 PBR |
0.0990 USDT |
0.0934 USDT |
0.1000 USDT |
0.0950 USDT |
| 2023-04-11 |
0.1004 USDT |
493,487.5493 PBR |
0.1005 USDT |
0.0995 USDT |
0.1017 USDT |
0.1000 USDT |
| 2023-04-10 |
0.1004 USDT |
493,993.0214 PBR |
0.1016 USDT |
0.0974 USDT |
0.1021 USDT |
0.1000 USDT |
| 2023-04-09 |
0.1013 USDT |
495,349.2340 PBR |
0.1009 USDT |
0.0995 USDT |
0.1036 USDT |
0.1009 USDT |
| 2023-04-08 |
0.1018 USDT |
483,778.8916 PBR |
0.0995 USDT |
0.0980 USDT |
0.1091 USDT |
0.1020 USDT |
| 2023-04-07 |
0.1013 USDT |
414,193.9882 PBR |
0.0997 USDT |
0.0995 USDT |
0.1040 USDT |
0.1016 USDT |
| 2023-04-06 |
0.1016 USDT |
444,472.1066 PBR |
0.1025 USDT |
0.0983 USDT |
0.1077 USDT |
0.0997 USDT |