Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
0.0647 USDT |
1,676,053.1373 PBR |
0.0633 USDT |
0.0592 USDT |
0.0669 USDT |
0.0637 USDT |
| 2022-09-16 |
0.0656 USDT |
1,253,292.6879 PBR |
0.0656 USDT |
0.0619 USDT |
0.0675 USDT |
0.0630 USDT |
| 2022-09-15 |
0.0659 USDT |
1,142,621.7753 PBR |
0.0659 USDT |
0.0637 USDT |
0.0681 USDT |
0.0658 USDT |
| 2022-09-14 |
0.0656 USDT |
1,308,766.8340 PBR |
0.0680 USDT |
0.0638 USDT |
0.0697 USDT |
0.0657 USDT |
| 2022-09-13 |
0.0706 USDT |
1,543,618.7073 PBR |
0.0734 USDT |
0.0650 USDT |
0.0769 USDT |
0.0675 USDT |
| 2022-09-12 |
0.0751 USDT |
1,277,258.1543 PBR |
0.0744 USDT |
0.0719 USDT |
0.0793 USDT |
0.0737 USDT |
| 2022-09-11 |
0.0805 USDT |
1,004,771.5272 PBR |
0.0818 USDT |
0.0773 USDT |
0.0853 USDT |
0.0782 USDT |
| 2022-09-10 |
0.0791 USDT |
1,465,593.2498 PBR |
0.0719 USDT |
0.0718 USDT |
0.0927 USDT |
0.0775 USDT |
| 2022-09-09 |
0.0671 USDT |
1,377,380.3012 PBR |
0.0644 USDT |
0.0639 USDT |
0.0713 USDT |
0.0701 USDT |
| 2022-09-08 |
0.0643 USDT |
528,076.7312 PBR |
0.0659 USDT |
0.0627 USDT |
0.0660 USDT |
0.0645 USDT |
| 2022-09-07 |
0.0631 USDT |
1,733,811.0305 PBR |
0.0640 USDT |
0.0610 USDT |
0.0672 USDT |
0.0668 USDT |
| 2022-09-06 |
0.0668 USDT |
491,139.7876 PBR |
0.0655 USDT |
0.0621 USDT |
0.0702 USDT |
0.0632 USDT |
| 2022-09-05 |
0.0660 USDT |
397,058.3564 PBR |
0.0664 USDT |
0.0641 USDT |
0.0679 USDT |
0.0661 USDT |
| 2022-09-04 |
0.0679 USDT |
404,866.9358 PBR |
0.0680 USDT |
0.0657 USDT |
0.0702 USDT |
0.0668 USDT |
| 2022-09-03 |
0.0698 USDT |
422,544.0408 PBR |
0.0669 USDT |
0.0669 USDT |
0.0720 USDT |
0.0717 USDT |
| 2022-09-02 |
0.0689 USDT |
576,613.2390 PBR |
0.0656 USDT |
0.0648 USDT |
0.0727 USDT |
0.0670 USDT |
| 2022-09-01 |
0.0667 USDT |
638,761.3330 PBR |
0.0694 USDT |
0.0641 USDT |
0.0699 USDT |
0.0656 USDT |
| 2022-08-31 |
0.0714 USDT |
475,369.9983 PBR |
0.0719 USDT |
0.0702 USDT |
0.0740 USDT |
0.0710 USDT |
| 2022-08-30 |
0.0733 USDT |
311,821.3969 PBR |
0.0722 USDT |
0.0711 USDT |
0.0759 USDT |
0.0722 USDT |
| 2022-08-29 |
0.0725 USDT |
655,465.3074 PBR |
0.0741 USDT |
0.0701 USDT |
0.0781 USDT |
0.0727 USDT |
| 2022-08-28 |
0.0734 USDT |
616,846.2821 PBR |
0.0730 USDT |
0.0714 USDT |
0.0764 USDT |
0.0746 USDT |
| 2022-08-27 |
0.0747 USDT |
1,045,869.5670 PBR |
0.0725 USDT |
0.0710 USDT |
0.0820 USDT |
0.0725 USDT |
| 2022-08-26 |
0.0841 USDT |
2,336,612.1992 PBR |
0.0814 USDT |
0.0765 USDT |
0.0950 USDT |
0.0789 USDT |
| 2022-08-25 |
0.0791 USDT |
1,651,530.4285 PBR |
0.0760 USDT |
0.0742 USDT |
0.0853 USDT |
0.0832 USDT |
| 2022-08-24 |
0.0778 USDT |
3,959,635.2577 PBR |
0.0878 USDT |
0.0693 USDT |
0.0891 USDT |
0.0770 USDT |
| 2022-08-23 |
0.0912 USDT |
1,971,278.4068 PBR |
0.1056 USDT |
0.0851 USDT |
0.1076 USDT |
0.0883 USDT |
| 2022-08-22 |
0.1081 USDT |
2,154,557.1265 PBR |
0.1199 USDT |
0.0897 USDT |
0.1379 USDT |
0.0986 USDT |
| 2022-08-21 |
0.1200 USDT |
974,001.3084 PBR |
0.1107 USDT |
0.1090 USDT |
0.1307 USDT |
0.1154 USDT |
| 2022-08-20 |
0.1215 USDT |
2,544,386.4960 PBR |
0.1178 USDT |
0.1042 USDT |
0.1445 USDT |
0.1082 USDT |
| 2022-08-19 |
0.1263 USDT |
5,770,353.1101 PBR |
0.1601 USDT |
0.1154 USDT |
0.1601 USDT |
0.1170 USDT |
| 2022-08-18 |
0.1734 USDT |
2,016,254.3395 PBR |
0.1560 USDT |
0.1528 USDT |
0.2000 USDT |
0.1606 USDT |
| 2022-08-17 |
0.1636 USDT |
1,711,888.6844 PBR |
0.1692 USDT |
0.1474 USDT |
0.1803 USDT |
0.1630 USDT |
| 2022-08-16 |
0.1502 USDT |
1,775,256.1956 PBR |
0.1385 USDT |
0.1346 USDT |
0.1700 USDT |
0.1558 USDT |
| 2022-08-15 |
0.1274 USDT |
1,873,595.7141 PBR |
0.1211 USDT |
0.1194 USDT |
0.1423 USDT |
0.1315 USDT |
| 2022-08-14 |
0.1259 USDT |
1,288,183.9319 PBR |
0.1219 USDT |
0.1179 USDT |
0.1338 USDT |
0.1217 USDT |
| 2022-08-13 |
0.1295 USDT |
1,146,149.5916 PBR |
0.1349 USDT |
0.1192 USDT |
0.1397 USDT |
0.1206 USDT |
| 2022-08-12 |
0.1454 USDT |
4,215,474.7638 PBR |
0.1472 USDT |
0.1239 USDT |
0.1750 USDT |
0.1349 USDT |
| 2022-08-11 |
0.1107 USDT |
1,139,887.7478 PBR |
0.1024 USDT |
0.1013 USDT |
0.1184 USDT |
0.1103 USDT |
| 2022-08-10 |
0.0985 USDT |
1,658,540.6416 PBR |
0.0860 USDT |
0.0830 USDT |
0.1150 USDT |
0.1018 USDT |
| 2022-08-09 |
0.0841 USDT |
556,082.7698 PBR |
0.0850 USDT |
0.0799 USDT |
0.0907 USDT |
0.0853 USDT |
| 2022-08-08 |
0.0880 USDT |
1,305,101.8295 PBR |
0.0853 USDT |
0.0818 USDT |
0.0970 USDT |
0.0851 USDT |
| 2022-08-07 |
0.0828 USDT |
1,829,410.6237 PBR |
0.0758 USDT |
0.0726 USDT |
0.0904 USDT |
0.0853 USDT |
| 2022-08-06 |
0.0750 USDT |
506,272.6708 PBR |
0.0746 USDT |
0.0722 USDT |
0.0764 USDT |
0.0760 USDT |
| 2022-08-05 |
0.0766 USDT |
2,660,760.9876 PBR |
0.0685 USDT |
0.0670 USDT |
0.0844 USDT |
0.0752 USDT |
| 2022-08-04 |
0.0687 USDT |
1,056,623.1760 PBR |
0.0678 USDT |
0.0658 USDT |
0.0720 USDT |
0.0668 USDT |
| 2022-08-03 |
0.0666 USDT |
500,515.7518 PBR |
0.0662 USDT |
0.0644 USDT |
0.0680 USDT |
0.0678 USDT |
| 2022-08-02 |
0.0655 USDT |
346,705.4395 PBR |
0.0658 USDT |
0.0620 USDT |
0.0675 USDT |
0.0667 USDT |
| 2022-08-01 |
0.0658 USDT |
545,229.4843 PBR |
0.0658 USDT |
0.0629 USDT |
0.0680 USDT |
0.0658 USDT |
| 2022-07-31 |
0.0660 USDT |
648,238.2685 PBR |
0.0654 USDT |
0.0630 USDT |
0.0707 USDT |
0.0651 USDT |
| 2022-07-30 |
0.0646 USDT |
927,438.4569 PBR |
0.0618 USDT |
0.0601 USDT |
0.0698 USDT |
0.0650 USDT |