Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
0.0748 USDT |
903,609.0328 PBR |
0.0754 USDT |
0.0721 USDT |
0.0768 USDT |
0.0743 USDT |
| 2022-11-05 |
0.0776 USDT |
644,589.4679 PBR |
0.0781 USDT |
0.0766 USDT |
0.0790 USDT |
0.0768 USDT |
| 2022-11-04 |
0.0759 USDT |
2,008,227.3584 PBR |
0.0708 USDT |
0.0695 USDT |
0.0834 USDT |
0.0765 USDT |
| 2022-11-03 |
0.0724 USDT |
1,918,361.8613 PBR |
0.0701 USDT |
0.0694 USDT |
0.0788 USDT |
0.0715 USDT |
| 2022-11-02 |
0.0707 USDT |
1,123,157.7997 PBR |
0.0707 USDT |
0.0695 USDT |
0.0721 USDT |
0.0706 USDT |
| 2022-11-01 |
0.0706 USDT |
1,282,569.9756 PBR |
0.0700 USDT |
0.0691 USDT |
0.0721 USDT |
0.0718 USDT |
| 2022-10-31 |
0.0719 USDT |
1,351,817.8054 PBR |
0.0717 USDT |
0.0686 USDT |
0.0746 USDT |
0.0705 USDT |
| 2022-10-30 |
0.0731 USDT |
1,300,992.8166 PBR |
0.0738 USDT |
0.0707 USDT |
0.0753 USDT |
0.0728 USDT |
| 2022-10-29 |
0.0723 USDT |
1,074,011.8802 PBR |
0.0720 USDT |
0.0708 USDT |
0.0746 USDT |
0.0714 USDT |
| 2022-10-28 |
0.0701 USDT |
1,070,894.7423 PBR |
0.0692 USDT |
0.0665 USDT |
0.0736 USDT |
0.0722 USDT |
| 2022-10-27 |
0.0733 USDT |
1,226,408.2537 PBR |
0.0729 USDT |
0.0704 USDT |
0.0753 USDT |
0.0734 USDT |
| 2022-10-26 |
0.0730 USDT |
2,033,514.7774 PBR |
0.0689 USDT |
0.0685 USDT |
0.0800 USDT |
0.0727 USDT |
| 2022-10-25 |
0.0684 USDT |
2,141,566.5018 PBR |
0.0645 USDT |
0.0600 USDT |
0.0730 USDT |
0.0691 USDT |
| 2022-10-24 |
0.0637 USDT |
1,342,268.5204 PBR |
0.0645 USDT |
0.0627 USDT |
0.0671 USDT |
0.0646 USDT |
| 2022-10-23 |
0.0639 USDT |
1,456,697.4174 PBR |
0.0660 USDT |
0.0620 USDT |
0.0661 USDT |
0.0645 USDT |
| 2022-10-22 |
0.0674 USDT |
1,443,939.4092 PBR |
0.0693 USDT |
0.0664 USDT |
0.0696 USDT |
0.0684 USDT |
| 2022-10-21 |
0.0670 USDT |
1,476,288.5868 PBR |
0.0671 USDT |
0.0629 USDT |
0.0696 USDT |
0.0675 USDT |
| 2022-10-20 |
0.0685 USDT |
1,358,349.9340 PBR |
0.0665 USDT |
0.0637 USDT |
0.0749 USDT |
0.0663 USDT |
| 2022-10-19 |
0.0645 USDT |
1,546,072.5365 PBR |
0.0664 USDT |
0.0628 USDT |
0.0689 USDT |
0.0649 USDT |
| 2022-10-18 |
0.0719 USDT |
1,156,804.8524 PBR |
0.0714 USDT |
0.0676 USDT |
0.0768 USDT |
0.0679 USDT |
| 2022-10-17 |
0.0684 USDT |
4,472,309.7493 PBR |
0.0613 USDT |
0.0604 USDT |
0.0770 USDT |
0.0714 USDT |
| 2022-10-16 |
0.0584 USDT |
1,427,479.6085 PBR |
0.0572 USDT |
0.0562 USDT |
0.0601 USDT |
0.0595 USDT |
| 2022-10-15 |
0.0561 USDT |
1,720,255.6424 PBR |
0.0581 USDT |
0.0517 USDT |
0.0594 USDT |
0.0566 USDT |
| 2022-10-14 |
0.0601 USDT |
1,484,095.2837 PBR |
0.0609 USDT |
0.0579 USDT |
0.0630 USDT |
0.0587 USDT |
| 2022-10-13 |
0.0596 USDT |
1,733,346.8670 PBR |
0.0600 USDT |
0.0536 USDT |
0.0679 USDT |
0.0595 USDT |
| 2022-10-12 |
0.0608 USDT |
1,676,548.8669 PBR |
0.0615 USDT |
0.0598 USDT |
0.0630 USDT |
0.0601 USDT |
| 2022-10-11 |
0.0633 USDT |
1,210,716.7568 PBR |
0.0650 USDT |
0.0604 USDT |
0.0664 USDT |
0.0618 USDT |
| 2022-10-10 |
0.0657 USDT |
1,151,452.8088 PBR |
0.0691 USDT |
0.0630 USDT |
0.0695 USDT |
0.0639 USDT |
| 2022-10-09 |
0.0690 USDT |
1,004,816.2095 PBR |
0.0691 USDT |
0.0684 USDT |
0.0699 USDT |
0.0695 USDT |
| 2022-10-08 |
0.0708 USDT |
1,239,379.2924 PBR |
0.0703 USDT |
0.0675 USDT |
0.0731 USDT |
0.0675 USDT |
| 2022-10-07 |
0.0714 USDT |
1,267,074.3261 PBR |
0.0724 USDT |
0.0677 USDT |
0.0729 USDT |
0.0701 USDT |
| 2022-10-06 |
0.0744 USDT |
1,186,051.0573 PBR |
0.0752 USDT |
0.0714 USDT |
0.0759 USDT |
0.0742 USDT |
| 2022-10-05 |
0.0754 USDT |
823,431.1323 PBR |
0.0757 USDT |
0.0730 USDT |
0.0825 USDT |
0.0758 USDT |
| 2022-10-04 |
0.0734 USDT |
1,507,405.9535 PBR |
0.0702 USDT |
0.0698 USDT |
0.0787 USDT |
0.0757 USDT |
| 2022-10-03 |
0.0686 USDT |
1,471,699.1304 PBR |
0.0682 USDT |
0.0662 USDT |
0.0710 USDT |
0.0708 USDT |
| 2022-10-02 |
0.0703 USDT |
1,381,985.8619 PBR |
0.0711 USDT |
0.0662 USDT |
0.0724 USDT |
0.0680 USDT |
| 2022-10-01 |
0.0693 USDT |
1,172,509.4842 PBR |
0.0708 USDT |
0.0654 USDT |
0.0726 USDT |
0.0700 USDT |
| 2022-09-30 |
0.0710 USDT |
1,292,516.2083 PBR |
0.0689 USDT |
0.0689 USDT |
0.0740 USDT |
0.0711 USDT |
| 2022-09-29 |
0.0704 USDT |
1,212,062.6192 PBR |
0.0688 USDT |
0.0662 USDT |
0.0749 USDT |
0.0705 USDT |
| 2022-09-28 |
0.0649 USDT |
1,429,663.1156 PBR |
0.0663 USDT |
0.0630 USDT |
0.0702 USDT |
0.0699 USDT |
| 2022-09-27 |
0.0674 USDT |
1,311,855.3967 PBR |
0.0644 USDT |
0.0643 USDT |
0.0794 USDT |
0.0661 USDT |
| 2022-09-26 |
0.0637 USDT |
375,631.7647 PBR |
0.0628 USDT |
0.0622 USDT |
0.0661 USDT |
0.0637 USDT |
| 2022-09-25 |
0.0636 USDT |
1,426,698.3095 PBR |
0.0624 USDT |
0.0612 USDT |
0.0658 USDT |
0.0620 USDT |
| 2022-09-24 |
0.0625 USDT |
255,976.4886 PBR |
0.0620 USDT |
0.0610 USDT |
0.0635 USDT |
0.0630 USDT |
| 2022-09-23 |
0.0620 USDT |
1,182,076.5628 PBR |
0.0630 USDT |
0.0602 USDT |
0.0649 USDT |
0.0620 USDT |
| 2022-09-22 |
0.0623 USDT |
769,297.2111 PBR |
0.0597 USDT |
0.0584 USDT |
0.0649 USDT |
0.0624 USDT |
| 2022-09-21 |
0.0607 USDT |
1,495,937.3365 PBR |
0.0602 USDT |
0.0590 USDT |
0.0659 USDT |
0.0659 USDT |
| 2022-09-20 |
0.0618 USDT |
778,518.6071 PBR |
0.0632 USDT |
0.0598 USDT |
0.0636 USDT |
0.0609 USDT |
| 2022-09-19 |
0.0603 USDT |
1,191,119.3654 PBR |
0.0597 USDT |
0.0569 USDT |
0.0637 USDT |
0.0619 USDT |
| 2022-09-18 |
0.0634 USDT |
1,115,150.3306 PBR |
0.0628 USDT |
0.0601 USDT |
0.0653 USDT |
0.0614 USDT |