Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
0.0786 USDT |
1,655,994.1046 PBR |
0.0800 USDT |
0.0765 USDT |
0.0810 USDT |
0.0767 USDT |
| 2022-06-08 |
0.0794 USDT |
1,980,902.4847 PBR |
0.0801 USDT |
0.0762 USDT |
0.0833 USDT |
0.0803 USDT |
| 2022-06-07 |
0.0794 USDT |
1,915,594.2449 PBR |
0.0802 USDT |
0.0751 USDT |
0.0869 USDT |
0.0798 USDT |
| 2022-06-06 |
0.0825 USDT |
2,160,498.7566 PBR |
0.0760 USDT |
0.0756 USDT |
0.0930 USDT |
0.0809 USDT |
| 2022-06-05 |
0.0726 USDT |
1,876,172.8060 PBR |
0.0711 USDT |
0.0698 USDT |
0.0824 USDT |
0.0816 USDT |
| 2022-06-04 |
0.0744 USDT |
1,513,601.5769 PBR |
0.0760 USDT |
0.0702 USDT |
0.0773 USDT |
0.0712 USDT |
| 2022-06-03 |
0.0750 USDT |
1,645,786.1556 PBR |
0.0774 USDT |
0.0717 USDT |
0.0795 USDT |
0.0733 USDT |
| 2022-06-02 |
0.0747 USDT |
2,085,724.6390 PBR |
0.0742 USDT |
0.0712 USDT |
0.0830 USDT |
0.0761 USDT |
| 2022-06-01 |
0.0758 USDT |
1,691,849.4059 PBR |
0.0763 USDT |
0.0704 USDT |
0.0798 USDT |
0.0738 USDT |
| 2022-05-31 |
0.0784 USDT |
2,102,271.3193 PBR |
0.0804 USDT |
0.0750 USDT |
0.0830 USDT |
0.0756 USDT |
| 2022-05-30 |
0.0728 USDT |
2,419,661.1792 PBR |
0.0663 USDT |
0.0658 USDT |
0.0830 USDT |
0.0803 USDT |
| 2022-05-29 |
0.0672 USDT |
1,684,618.3491 PBR |
0.0643 USDT |
0.0629 USDT |
0.0725 USDT |
0.0673 USDT |
| 2022-05-28 |
0.0658 USDT |
1,722,498.5271 PBR |
0.0636 USDT |
0.0624 USDT |
0.0697 USDT |
0.0642 USDT |
| 2022-05-27 |
0.0674 USDT |
2,503,905.0799 PBR |
0.0711 USDT |
0.0577 USDT |
0.0723 USDT |
0.0624 USDT |
| 2022-05-26 |
0.0774 USDT |
4,265,259.6524 PBR |
0.0903 USDT |
0.0650 USDT |
0.0952 USDT |
0.0689 USDT |
| 2022-05-25 |
0.0853 USDT |
3,137,778.8102 PBR |
0.0833 USDT |
0.0781 USDT |
0.0958 USDT |
0.0890 USDT |
| 2022-05-24 |
0.0807 USDT |
2,081,709.0260 PBR |
0.0767 USDT |
0.0761 USDT |
0.0899 USDT |
0.0870 USDT |
| 2022-05-23 |
0.0807 USDT |
1,899,851.2854 PBR |
0.0823 USDT |
0.0759 USDT |
0.0851 USDT |
0.0802 USDT |
| 2022-05-22 |
0.0772 USDT |
2,121,702.6664 PBR |
0.0739 USDT |
0.0728 USDT |
0.0813 USDT |
0.0798 USDT |
| 2022-05-21 |
0.0758 USDT |
2,221,092.0070 PBR |
0.0766 USDT |
0.0710 USDT |
0.0805 USDT |
0.0732 USDT |
| 2022-05-20 |
0.0780 USDT |
2,047,975.6317 PBR |
0.0801 USDT |
0.0747 USDT |
0.0860 USDT |
0.0764 USDT |
| 2022-05-19 |
0.0785 USDT |
1,538,977.3472 PBR |
0.0731 USDT |
0.0727 USDT |
0.0848 USDT |
0.0812 USDT |
| 2022-05-18 |
0.0781 USDT |
2,042,413.3495 PBR |
0.0881 USDT |
0.0701 USDT |
0.0908 USDT |
0.0767 USDT |
| 2022-05-17 |
0.0852 USDT |
1,563,806.8811 PBR |
0.0811 USDT |
0.0796 USDT |
0.0937 USDT |
0.0849 USDT |
| 2022-05-16 |
0.0773 USDT |
1,986,697.0184 PBR |
0.0811 USDT |
0.0700 USDT |
0.0878 USDT |
0.0784 USDT |
| 2022-05-15 |
0.0739 USDT |
2,085,784.2095 PBR |
0.0709 USDT |
0.0705 USDT |
0.0784 USDT |
0.0740 USDT |
| 2022-05-14 |
0.0731 USDT |
3,209,519.2797 PBR |
0.0673 USDT |
0.0648 USDT |
0.0906 USDT |
0.0687 USDT |
| 2022-05-13 |
0.0716 USDT |
4,288,100.4107 PBR |
0.0803 USDT |
0.0639 USDT |
0.0965 USDT |
0.0683 USDT |
| 2022-05-12 |
0.0723 USDT |
2,344,103.9561 PBR |
0.0740 USDT |
0.0609 USDT |
0.0872 USDT |
0.0790 USDT |
| 2022-05-11 |
0.0965 USDT |
2,094,217.7303 PBR |
0.1211 USDT |
0.0700 USDT |
0.1223 USDT |
0.0725 USDT |
| 2022-05-10 |
0.1251 USDT |
1,231,084.7590 PBR |
0.1142 USDT |
0.1092 USDT |
0.1385 USDT |
0.1223 USDT |
| 2022-05-09 |
0.1303 USDT |
1,635,140.2127 PBR |
0.1463 USDT |
0.1150 USDT |
0.1476 USDT |
0.1150 USDT |
| 2022-05-08 |
0.1487 USDT |
992,156.4901 PBR |
0.1562 USDT |
0.1440 USDT |
0.1595 USDT |
0.1467 USDT |
| 2022-05-07 |
0.1544 USDT |
1,033,743.8630 PBR |
0.1489 USDT |
0.1441 USDT |
0.1724 USDT |
0.1614 USDT |
| 2022-05-06 |
0.1524 USDT |
1,232,209.1113 PBR |
0.1594 USDT |
0.1447 USDT |
0.1611 USDT |
0.1487 USDT |
| 2022-05-05 |
0.1698 USDT |
1,185,410.0147 PBR |
0.1809 USDT |
0.1538 USDT |
0.1859 USDT |
0.1564 USDT |
| 2022-05-04 |
0.1727 USDT |
1,427,739.4131 PBR |
0.1694 USDT |
0.1651 USDT |
0.1839 USDT |
0.1762 USDT |
| 2022-05-03 |
0.1724 USDT |
1,936,554.0357 PBR |
0.1748 USDT |
0.1657 USDT |
0.1839 USDT |
0.1710 USDT |
| 2022-05-02 |
0.1702 USDT |
2,351,899.0214 PBR |
0.1688 USDT |
0.1643 USDT |
0.1799 USDT |
0.1748 USDT |
| 2022-05-01 |
0.1610 USDT |
1,511,630.7973 PBR |
0.1727 USDT |
0.1492 USDT |
0.1757 USDT |
0.1656 USDT |
| 2022-04-30 |
0.1920 USDT |
125,200.8703 PBR |
0.1947 USDT |
0.1806 USDT |
0.2028 USDT |
0.1815 USDT |
| 2022-04-29 |
0.2068 USDT |
286,027.6518 PBR |
0.2188 USDT |
0.1886 USDT |
0.2200 USDT |
0.1921 USDT |
| 2022-04-28 |
0.2222 USDT |
128,045.4711 PBR |
0.2232 USDT |
0.2151 USDT |
0.2315 USDT |
0.2243 USDT |
| 2022-04-27 |
0.2204 USDT |
127,057.0838 PBR |
0.2169 USDT |
0.2151 USDT |
0.2284 USDT |
0.2251 USDT |
| 2022-04-26 |
0.2317 USDT |
195,299.8461 PBR |
0.2407 USDT |
0.2168 USDT |
0.2431 USDT |
0.2200 USDT |
| 2022-04-25 |
0.2261 USDT |
486,397.8057 PBR |
0.2403 USDT |
0.2151 USDT |
0.2432 USDT |
0.2351 USDT |
| 2022-04-24 |
0.2437 USDT |
134,692.9981 PBR |
0.2433 USDT |
0.2368 USDT |
0.2589 USDT |
0.2380 USDT |
| 2022-04-23 |
0.2462 USDT |
90,795.1948 PBR |
0.2502 USDT |
0.2400 USDT |
0.2548 USDT |
0.2464 USDT |
| 2022-04-22 |
0.2518 USDT |
149,134.8113 PBR |
0.2532 USDT |
0.2462 USDT |
0.2568 USDT |
0.2505 USDT |
| 2022-04-21 |
0.2706 USDT |
261,763.8695 PBR |
0.2657 USDT |
0.2599 USDT |
0.2831 USDT |
0.2599 USDT |