Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
0.1213 USDT |
1,048,559.5912 PBR |
0.1183 USDT |
0.1170 USDT |
0.1300 USDT |
0.1222 USDT |
| 2023-02-13 |
0.1153 USDT |
1,123,501.3625 PBR |
0.1132 USDT |
0.1050 USDT |
0.1308 USDT |
0.1165 USDT |
| 2023-02-12 |
0.1217 USDT |
3,162,327.8881 PBR |
0.1224 USDT |
0.1021 USDT |
0.1511 USDT |
0.1218 USDT |
| 2023-02-11 |
0.1176 USDT |
5,760,947.6222 PBR |
0.0855 USDT |
0.0834 USDT |
0.1500 USDT |
0.1251 USDT |
| 2023-02-10 |
0.0813 USDT |
571,714.9332 PBR |
0.0804 USDT |
0.0786 USDT |
0.0851 USDT |
0.0812 USDT |
| 2023-02-09 |
0.0891 USDT |
1,215,546.8029 PBR |
0.0874 USDT |
0.0810 USDT |
0.1021 USDT |
0.0810 USDT |
| 2023-02-08 |
0.0859 USDT |
1,620,059.4792 PBR |
0.0813 USDT |
0.0795 USDT |
0.0949 USDT |
0.0866 USDT |
| 2023-02-07 |
0.0783 USDT |
1,345,732.3810 PBR |
0.0782 USDT |
0.0750 USDT |
0.0818 USDT |
0.0811 USDT |
| 2023-02-06 |
0.0777 USDT |
1,449,962.9003 PBR |
0.0772 USDT |
0.0735 USDT |
0.0801 USDT |
0.0781 USDT |
| 2023-02-05 |
0.0827 USDT |
908,007.1290 PBR |
0.0875 USDT |
0.0747 USDT |
0.0894 USDT |
0.0753 USDT |
| 2023-02-04 |
0.0792 USDT |
1,493,642.9069 PBR |
0.0745 USDT |
0.0740 USDT |
0.0899 USDT |
0.0884 USDT |
| 2023-02-03 |
0.0720 USDT |
1,378,314.4630 PBR |
0.0700 USDT |
0.0696 USDT |
0.0790 USDT |
0.0750 USDT |
| 2023-02-02 |
0.0716 USDT |
1,111,683.7624 PBR |
0.0700 USDT |
0.0698 USDT |
0.0734 USDT |
0.0710 USDT |
| 2023-02-01 |
0.0659 USDT |
916,276.8016 PBR |
0.0688 USDT |
0.0638 USDT |
0.0695 USDT |
0.0691 USDT |
| 2023-01-31 |
0.0669 USDT |
1,081,061.0760 PBR |
0.0649 USDT |
0.0640 USDT |
0.0703 USDT |
0.0688 USDT |
| 2023-01-30 |
0.0689 USDT |
1,255,767.9268 PBR |
0.0761 USDT |
0.0656 USDT |
0.0765 USDT |
0.0661 USDT |
| 2023-01-29 |
0.0759 USDT |
1,156,521.0271 PBR |
0.0751 USDT |
0.0736 USDT |
0.0780 USDT |
0.0762 USDT |
| 2023-01-28 |
0.0739 USDT |
1,160,681.4887 PBR |
0.0717 USDT |
0.0713 USDT |
0.0782 USDT |
0.0750 USDT |
| 2023-01-27 |
0.0703 USDT |
502,639.7145 PBR |
0.0692 USDT |
0.0669 USDT |
0.0720 USDT |
0.0719 USDT |
| 2023-01-26 |
0.0697 USDT |
726,860.9158 PBR |
0.0691 USDT |
0.0678 USDT |
0.0711 USDT |
0.0688 USDT |
| 2023-01-25 |
0.0659 USDT |
1,324,873.7673 PBR |
0.0646 USDT |
0.0624 USDT |
0.0720 USDT |
0.0690 USDT |
| 2023-01-24 |
0.0685 USDT |
1,283,629.2565 PBR |
0.0686 USDT |
0.0645 USDT |
0.0717 USDT |
0.0648 USDT |
| 2023-01-23 |
0.0652 USDT |
1,383,079.8867 PBR |
0.0613 USDT |
0.0604 USDT |
0.0703 USDT |
0.0680 USDT |
| 2023-01-22 |
0.0635 USDT |
888,620.1597 PBR |
0.0640 USDT |
0.0611 USDT |
0.0660 USDT |
0.0621 USDT |
| 2023-01-21 |
0.0645 USDT |
989,934.5123 PBR |
0.0658 USDT |
0.0615 USDT |
0.0662 USDT |
0.0644 USDT |
| 2023-01-20 |
0.0584 USDT |
1,221,597.4352 PBR |
0.0565 USDT |
0.0553 USDT |
0.0630 USDT |
0.0625 USDT |
| 2023-01-19 |
0.0564 USDT |
1,377,792.3935 PBR |
0.0548 USDT |
0.0539 USDT |
0.0600 USDT |
0.0576 USDT |
| 2023-01-18 |
0.0563 USDT |
1,401,858.2766 PBR |
0.0574 USDT |
0.0531 USDT |
0.0600 USDT |
0.0550 USDT |
| 2023-01-17 |
0.0582 USDT |
1,243,838.2731 PBR |
0.0589 USDT |
0.0561 USDT |
0.0599 USDT |
0.0575 USDT |
| 2023-01-16 |
0.0595 USDT |
1,348,268.1496 PBR |
0.0585 USDT |
0.0566 USDT |
0.0632 USDT |
0.0590 USDT |
| 2023-01-15 |
0.0552 USDT |
1,210,286.2670 PBR |
0.0573 USDT |
0.0530 USDT |
0.0587 USDT |
0.0580 USDT |
| 2023-01-14 |
0.0561 USDT |
1,513,371.6663 PBR |
0.0526 USDT |
0.0526 USDT |
0.0650 USDT |
0.0578 USDT |
| 2023-01-13 |
0.0523 USDT |
1,721,538.9490 PBR |
0.0519 USDT |
0.0500 USDT |
0.0547 USDT |
0.0526 USDT |
| 2023-01-12 |
0.0493 USDT |
1,379,173.2013 PBR |
0.0500 USDT |
0.0453 USDT |
0.0517 USDT |
0.0516 USDT |
| 2023-01-11 |
0.0465 USDT |
1,594,204.9126 PBR |
0.0470 USDT |
0.0438 USDT |
0.0520 USDT |
0.0496 USDT |
| 2023-01-10 |
0.0494 USDT |
1,425,126.5554 PBR |
0.0500 USDT |
0.0472 USDT |
0.0513 USDT |
0.0475 USDT |
| 2023-01-09 |
0.0501 USDT |
1,669,593.5745 PBR |
0.0484 USDT |
0.0472 USDT |
0.0552 USDT |
0.0499 USDT |
| 2023-01-08 |
0.0455 USDT |
1,925,144.0694 PBR |
0.0432 USDT |
0.0426 USDT |
0.0510 USDT |
0.0463 USDT |
| 2023-01-07 |
0.0437 USDT |
1,302,070.5662 PBR |
0.0432 USDT |
0.0423 USDT |
0.0444 USDT |
0.0440 USDT |
| 2023-01-06 |
0.0427 USDT |
951,552.3678 PBR |
0.0422 USDT |
0.0420 USDT |
0.0437 USDT |
0.0432 USDT |
| 2023-01-05 |
0.0430 USDT |
2,420,282.6432 PBR |
0.0429 USDT |
0.0418 USDT |
0.0441 USDT |
0.0419 USDT |
| 2023-01-04 |
0.0422 USDT |
678,379.3039 PBR |
0.0422 USDT |
0.0411 USDT |
0.0441 USDT |
0.0431 USDT |
| 2023-01-03 |
0.0423 USDT |
847,355.9233 PBR |
0.0424 USDT |
0.0412 USDT |
0.0439 USDT |
0.0416 USDT |
| 2023-01-02 |
0.0425 USDT |
801,055.3226 PBR |
0.0422 USDT |
0.0412 USDT |
0.0440 USDT |
0.0438 USDT |
| 2023-01-01 |
0.0418 USDT |
1,750,616.1324 PBR |
0.0408 USDT |
0.0399 USDT |
0.0433 USDT |
0.0429 USDT |
| 2022-12-31 |
0.0391 USDT |
1,177,168.4427 PBR |
0.0395 USDT |
0.0377 USDT |
0.0406 USDT |
0.0404 USDT |
| 2022-12-30 |
0.0395 USDT |
1,684,538.6603 PBR |
0.0397 USDT |
0.0387 USDT |
0.0405 USDT |
0.0400 USDT |
| 2022-12-29 |
0.0410 USDT |
2,106,392.4672 PBR |
0.0417 USDT |
0.0400 USDT |
0.0420 USDT |
0.0405 USDT |
| 2022-12-28 |
0.0442 USDT |
1,191,107.1254 PBR |
0.0433 USDT |
0.0428 USDT |
0.0490 USDT |
0.0429 USDT |
| 2022-12-27 |
0.0423 USDT |
1,904,539.6431 PBR |
0.0414 USDT |
0.0409 USDT |
0.0450 USDT |
0.0436 USDT |