Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
0.0418 USDT |
2,662,651.9284 PBR |
0.0413 USDT |
0.0407 USDT |
0.0433 USDT |
0.0415 USDT |
| 2022-12-25 |
0.0414 USDT |
83,099.9745 PBR |
0.0416 USDT |
0.0410 USDT |
0.0419 USDT |
0.0412 USDT |
| 2022-12-24 |
0.0415 USDT |
1,258,009.8394 PBR |
0.0409 USDT |
0.0405 USDT |
0.0421 USDT |
0.0412 USDT |
| 2022-12-23 |
0.0409 USDT |
1,225,029.4066 PBR |
0.0405 USDT |
0.0395 USDT |
0.0423 USDT |
0.0411 USDT |
| 2022-12-22 |
0.0403 USDT |
389,750.6964 PBR |
0.0403 USDT |
0.0390 USDT |
0.0410 USDT |
0.0402 USDT |
| 2022-12-21 |
0.0406 USDT |
1,228,174.4970 PBR |
0.0409 USDT |
0.0396 USDT |
0.0415 USDT |
0.0398 USDT |
| 2022-12-20 |
0.0401 USDT |
1,208,402.0416 PBR |
0.0395 USDT |
0.0392 USDT |
0.0413 USDT |
0.0401 USDT |
| 2022-12-19 |
0.0412 USDT |
1,096,019.7129 PBR |
0.0425 USDT |
0.0395 USDT |
0.0428 USDT |
0.0407 USDT |
| 2022-12-18 |
0.0410 USDT |
1,233,668.4081 PBR |
0.0416 USDT |
0.0400 USDT |
0.0429 USDT |
0.0423 USDT |
| 2022-12-17 |
0.0412 USDT |
1,260,010.1609 PBR |
0.0424 USDT |
0.0375 USDT |
0.0430 USDT |
0.0414 USDT |
| 2022-12-16 |
0.0454 USDT |
1,516,946.6916 PBR |
0.0464 USDT |
0.0432 USDT |
0.0479 USDT |
0.0441 USDT |
| 2022-12-15 |
0.0478 USDT |
971,134.0416 PBR |
0.0471 USDT |
0.0467 USDT |
0.0490 USDT |
0.0469 USDT |
| 2022-12-14 |
0.0474 USDT |
1,605,921.5456 PBR |
0.0478 USDT |
0.0452 USDT |
0.0488 USDT |
0.0466 USDT |
| 2022-12-13 |
0.0494 USDT |
1,377,414.6461 PBR |
0.0526 USDT |
0.0465 USDT |
0.0526 USDT |
0.0485 USDT |
| 2022-12-12 |
0.0514 USDT |
1,097,002.1699 PBR |
0.0497 USDT |
0.0481 USDT |
0.0549 USDT |
0.0533 USDT |
| 2022-12-11 |
0.0497 USDT |
1,189,628.8978 PBR |
0.0490 USDT |
0.0472 USDT |
0.0514 USDT |
0.0503 USDT |
| 2022-12-10 |
0.0498 USDT |
1,866,760.3815 PBR |
0.0523 USDT |
0.0455 USDT |
0.0541 USDT |
0.0487 USDT |
| 2022-12-09 |
0.0531 USDT |
846,938.9787 PBR |
0.0529 USDT |
0.0512 USDT |
0.0550 USDT |
0.0524 USDT |
| 2022-12-08 |
0.0509 USDT |
1,772,324.3089 PBR |
0.0482 USDT |
0.0478 USDT |
0.0552 USDT |
0.0521 USDT |
| 2022-12-07 |
0.0470 USDT |
1,054,186.4859 PBR |
0.0465 USDT |
0.0450 USDT |
0.0480 USDT |
0.0475 USDT |
| 2022-12-06 |
0.0473 USDT |
1,088,365.3321 PBR |
0.0471 USDT |
0.0461 USDT |
0.0491 USDT |
0.0467 USDT |
| 2022-12-05 |
0.0471 USDT |
1,438,324.7106 PBR |
0.0466 USDT |
0.0456 USDT |
0.0491 USDT |
0.0465 USDT |
| 2022-12-04 |
0.0458 USDT |
1,438,691.8425 PBR |
0.0456 USDT |
0.0443 USDT |
0.0470 USDT |
0.0465 USDT |
| 2022-12-03 |
0.0453 USDT |
1,460,444.0492 PBR |
0.0451 USDT |
0.0442 USDT |
0.0463 USDT |
0.0461 USDT |
| 2022-12-02 |
0.0446 USDT |
1,377,632.5784 PBR |
0.0436 USDT |
0.0434 USDT |
0.0459 USDT |
0.0446 USDT |
| 2022-12-01 |
0.0459 USDT |
1,733,164.2551 PBR |
0.0471 USDT |
0.0436 USDT |
0.0480 USDT |
0.0445 USDT |
| 2022-11-30 |
0.0429 USDT |
1,684,019.5494 PBR |
0.0418 USDT |
0.0412 USDT |
0.0459 USDT |
0.0448 USDT |
| 2022-11-29 |
0.0424 USDT |
1,929,068.8193 PBR |
0.0425 USDT |
0.0406 USDT |
0.0427 USDT |
0.0423 USDT |
| 2022-11-28 |
0.0428 USDT |
2,033,691.9565 PBR |
0.0438 USDT |
0.0419 USDT |
0.0442 USDT |
0.0426 USDT |
| 2022-11-27 |
0.0436 USDT |
1,479,643.0805 PBR |
0.0429 USDT |
0.0419 USDT |
0.0468 USDT |
0.0449 USDT |
| 2022-11-26 |
0.0432 USDT |
1,803,023.8199 PBR |
0.0425 USDT |
0.0422 USDT |
0.0465 USDT |
0.0436 USDT |
| 2022-11-25 |
0.0420 USDT |
1,131,764.2990 PBR |
0.0427 USDT |
0.0404 USDT |
0.0432 USDT |
0.0425 USDT |
| 2022-11-24 |
0.0437 USDT |
1,453,015.3850 PBR |
0.0433 USDT |
0.0429 USDT |
0.0454 USDT |
0.0431 USDT |
| 2022-11-23 |
0.0424 USDT |
1,957,078.7507 PBR |
0.0403 USDT |
0.0401 USDT |
0.0444 USDT |
0.0434 USDT |
| 2022-11-22 |
0.0407 USDT |
1,576,327.0090 PBR |
0.0409 USDT |
0.0376 USDT |
0.0418 USDT |
0.0412 USDT |
| 2022-11-21 |
0.0421 USDT |
1,239,967.0356 PBR |
0.0437 USDT |
0.0391 USDT |
0.0445 USDT |
0.0406 USDT |
| 2022-11-20 |
0.0448 USDT |
2,008,255.8895 PBR |
0.0450 USDT |
0.0425 USDT |
0.0464 USDT |
0.0447 USDT |
| 2022-11-19 |
0.0448 USDT |
1,527,084.6036 PBR |
0.0459 USDT |
0.0414 USDT |
0.0463 USDT |
0.0451 USDT |
| 2022-11-18 |
0.0453 USDT |
2,055,162.4514 PBR |
0.0443 USDT |
0.0440 USDT |
0.0467 USDT |
0.0459 USDT |
| 2022-11-17 |
0.0447 USDT |
2,174,143.3645 PBR |
0.0445 USDT |
0.0428 USDT |
0.0490 USDT |
0.0444 USDT |
| 2022-11-16 |
0.0443 USDT |
1,609,290.9475 PBR |
0.0450 USDT |
0.0423 USDT |
0.0474 USDT |
0.0449 USDT |
| 2022-11-15 |
0.0479 USDT |
4,562,010.4369 PBR |
0.0442 USDT |
0.0438 USDT |
0.0502 USDT |
0.0446 USDT |
| 2022-11-14 |
0.0444 USDT |
2,021,643.8726 PBR |
0.0447 USDT |
0.0420 USDT |
0.0477 USDT |
0.0438 USDT |
| 2022-11-13 |
0.0467 USDT |
1,845,995.2048 PBR |
0.0468 USDT |
0.0441 USDT |
0.0515 USDT |
0.0453 USDT |
| 2022-11-12 |
0.0441 USDT |
1,814,822.1050 PBR |
0.0459 USDT |
0.0421 USDT |
0.0468 USDT |
0.0454 USDT |
| 2022-11-11 |
0.0465 USDT |
1,761,786.2263 PBR |
0.0509 USDT |
0.0427 USDT |
0.0524 USDT |
0.0460 USDT |
| 2022-11-10 |
0.0502 USDT |
1,334,262.1313 PBR |
0.0478 USDT |
0.0450 USDT |
0.0570 USDT |
0.0517 USDT |
| 2022-11-09 |
0.0516 USDT |
2,743,667.3821 PBR |
0.0588 USDT |
0.0445 USDT |
0.0610 USDT |
0.0493 USDT |
| 2022-11-08 |
0.0651 USDT |
1,796,937.7110 PBR |
0.0743 USDT |
0.0566 USDT |
0.0743 USDT |
0.0584 USDT |
| 2022-11-07 |
0.0743 USDT |
974,172.1845 PBR |
0.0730 USDT |
0.0702 USDT |
0.0820 USDT |
0.0745 USDT |