Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
0.0645 USDT |
4,722,263.7470 PBR |
0.0648 USDT |
0.0590 USDT |
0.0680 USDT |
0.0636 USDT |
| 2022-07-28 |
0.0627 USDT |
4,275,204.9031 PBR |
0.0632 USDT |
0.0600 USDT |
0.0692 USDT |
0.0642 USDT |
| 2022-07-27 |
0.0578 USDT |
3,294,692.5025 PBR |
0.0572 USDT |
0.0540 USDT |
0.0683 USDT |
0.0621 USDT |
| 2022-07-26 |
0.0534 USDT |
3,843,309.8518 PBR |
0.0599 USDT |
0.0496 USDT |
0.0599 USDT |
0.0566 USDT |
| 2022-07-25 |
0.0623 USDT |
2,435,690.3893 PBR |
0.0711 USDT |
0.0593 USDT |
0.0711 USDT |
0.0617 USDT |
| 2022-07-24 |
0.0697 USDT |
1,812,956.4797 PBR |
0.0653 USDT |
0.0651 USDT |
0.0780 USDT |
0.0721 USDT |
| 2022-07-23 |
0.0645 USDT |
2,317,001.8714 PBR |
0.0699 USDT |
0.0600 USDT |
0.0703 USDT |
0.0622 USDT |
| 2022-07-22 |
0.0702 USDT |
1,974,654.3245 PBR |
0.0750 USDT |
0.0665 USDT |
0.0756 USDT |
0.0701 USDT |
| 2022-07-21 |
0.0709 USDT |
1,203,510.0744 PBR |
0.0800 USDT |
0.0657 USDT |
0.0807 USDT |
0.0726 USDT |
| 2022-07-20 |
0.0811 USDT |
5,732,462.7910 PBR |
0.0928 USDT |
0.0721 USDT |
0.0959 USDT |
0.0756 USDT |
| 2022-07-19 |
0.0880 USDT |
7,787,885.1717 PBR |
0.0770 USDT |
0.0768 USDT |
0.1078 USDT |
0.0838 USDT |
| 2022-07-18 |
0.0769 USDT |
4,346,902.0865 PBR |
0.0807 USDT |
0.0692 USDT |
0.0881 USDT |
0.0776 USDT |
| 2022-07-17 |
0.0718 USDT |
11,507,316.1215 PBR |
0.0638 USDT |
0.0598 USDT |
0.0880 USDT |
0.0774 USDT |
| 2022-07-16 |
0.0575 USDT |
13,770,276.5288 PBR |
0.0487 USDT |
0.0480 USDT |
0.0682 USDT |
0.0600 USDT |
| 2022-07-15 |
0.0550 USDT |
2,857,616.2412 PBR |
0.0498 USDT |
0.0471 USDT |
0.0702 USDT |
0.0490 USDT |
| 2022-07-14 |
0.0487 USDT |
688,900.4298 PBR |
0.0502 USDT |
0.0462 USDT |
0.0515 USDT |
0.0487 USDT |
| 2022-07-13 |
0.0482 USDT |
342,086.6607 PBR |
0.0470 USDT |
0.0456 USDT |
0.0503 USDT |
0.0491 USDT |
| 2022-07-12 |
0.0481 USDT |
1,043,431.7015 PBR |
0.0470 USDT |
0.0461 USDT |
0.0503 USDT |
0.0469 USDT |
| 2022-07-11 |
0.0478 USDT |
2,337,653.8946 PBR |
0.0509 USDT |
0.0450 USDT |
0.0514 USDT |
0.0481 USDT |
| 2022-07-10 |
0.0523 USDT |
8,010,720.5988 PBR |
0.0580 USDT |
0.0496 USDT |
0.0602 USDT |
0.0512 USDT |
| 2022-07-09 |
0.0558 USDT |
7,066,401.3438 PBR |
0.0563 USDT |
0.0544 USDT |
0.0599 USDT |
0.0579 USDT |
| 2022-07-08 |
0.0573 USDT |
9,825,752.2579 PBR |
0.0590 USDT |
0.0547 USDT |
0.0598 USDT |
0.0555 USDT |
| 2022-07-07 |
0.0558 USDT |
18,756,137.1468 PBR |
0.0537 USDT |
0.0531 USDT |
0.0613 USDT |
0.0598 USDT |
| 2022-07-06 |
0.0524 USDT |
7,753,837.9710 PBR |
0.0512 USDT |
0.0510 USDT |
0.0535 USDT |
0.0522 USDT |
| 2022-07-05 |
0.0513 USDT |
312,868.6851 PBR |
0.0536 USDT |
0.0497 USDT |
0.0544 USDT |
0.0513 USDT |
| 2022-07-04 |
0.0519 USDT |
545,525.6969 PBR |
0.0502 USDT |
0.0480 USDT |
0.0549 USDT |
0.0523 USDT |
| 2022-07-03 |
0.0515 USDT |
882,996.1386 PBR |
0.0556 USDT |
0.0496 USDT |
0.0564 USDT |
0.0510 USDT |
| 2022-07-02 |
0.0565 USDT |
431,748.4604 PBR |
0.0591 USDT |
0.0537 USDT |
0.0593 USDT |
0.0566 USDT |
| 2022-07-01 |
0.0562 USDT |
468,263.0496 PBR |
0.0542 USDT |
0.0538 USDT |
0.0610 USDT |
0.0574 USDT |
| 2022-06-30 |
0.0577 USDT |
321,100.0830 PBR |
0.0618 USDT |
0.0542 USDT |
0.0629 USDT |
0.0543 USDT |
| 2022-06-29 |
0.0590 USDT |
910,010.8316 PBR |
0.0628 USDT |
0.0541 USDT |
0.0652 USDT |
0.0573 USDT |
| 2022-06-28 |
0.0662 USDT |
369,254.0023 PBR |
0.0641 USDT |
0.0637 USDT |
0.0688 USDT |
0.0657 USDT |
| 2022-06-27 |
0.0659 USDT |
1,169,102.3007 PBR |
0.0655 USDT |
0.0634 USDT |
0.0687 USDT |
0.0649 USDT |
| 2022-06-26 |
0.0662 USDT |
1,546,907.6651 PBR |
0.0674 USDT |
0.0642 USDT |
0.0685 USDT |
0.0652 USDT |
| 2022-06-25 |
0.0649 USDT |
1,715,945.2371 PBR |
0.0664 USDT |
0.0632 USDT |
0.0681 USDT |
0.0668 USDT |
| 2022-06-24 |
0.0634 USDT |
1,501,521.5604 PBR |
0.0636 USDT |
0.0615 USDT |
0.0650 USDT |
0.0638 USDT |
| 2022-06-23 |
0.0611 USDT |
1,558,034.9311 PBR |
0.0588 USDT |
0.0588 USDT |
0.0637 USDT |
0.0628 USDT |
| 2022-06-22 |
0.0604 USDT |
699,616.6001 PBR |
0.0617 USDT |
0.0580 USDT |
0.0628 USDT |
0.0596 USDT |
| 2022-06-21 |
0.0622 USDT |
800,682.1051 PBR |
0.0614 USDT |
0.0609 USDT |
0.0658 USDT |
0.0615 USDT |
| 2022-06-20 |
0.0610 USDT |
2,189,286.0638 PBR |
0.0626 USDT |
0.0554 USDT |
0.0639 USDT |
0.0616 USDT |
| 2022-06-19 |
0.0596 USDT |
2,029,113.7879 PBR |
0.0572 USDT |
0.0552 USDT |
0.0668 USDT |
0.0651 USDT |
| 2022-06-18 |
0.0540 USDT |
1,591,558.6616 PBR |
0.0554 USDT |
0.0501 USDT |
0.0570 USDT |
0.0519 USDT |
| 2022-06-17 |
0.0574 USDT |
1,463,577.9566 PBR |
0.0569 USDT |
0.0550 USDT |
0.0601 USDT |
0.0573 USDT |
| 2022-06-16 |
0.0615 USDT |
1,682,869.4807 PBR |
0.0664 USDT |
0.0578 USDT |
0.0674 USDT |
0.0582 USDT |
| 2022-06-15 |
0.0570 USDT |
1,862,504.0963 PBR |
0.0574 USDT |
0.0497 USDT |
0.0665 USDT |
0.0614 USDT |
| 2022-06-14 |
0.0573 USDT |
2,209,570.1088 PBR |
0.0563 USDT |
0.0537 USDT |
0.0615 USDT |
0.0560 USDT |
| 2022-06-13 |
0.0589 USDT |
2,753,386.5640 PBR |
0.0601 USDT |
0.0522 USDT |
0.0628 USDT |
0.0556 USDT |
| 2022-06-12 |
0.0648 USDT |
1,751,759.5706 PBR |
0.0680 USDT |
0.0615 USDT |
0.0685 USDT |
0.0646 USDT |
| 2022-06-11 |
0.0719 USDT |
1,804,461.0090 PBR |
0.0725 USDT |
0.0656 USDT |
0.0774 USDT |
0.0686 USDT |
| 2022-06-10 |
0.0748 USDT |
1,439,674.4067 PBR |
0.0771 USDT |
0.0720 USDT |
0.0778 USDT |
0.0734 USDT |