Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0302 USDT |
1,368,935.8961 PBR |
0.0308 USDT |
0.0294 USDT |
0.0313 USDT |
0.0300 USDT |
| 2024-10-04 |
0.0300 USDT |
2,115,861.4529 PBR |
0.0293 USDT |
0.0285 USDT |
0.0311 USDT |
0.0305 USDT |
| 2024-10-03 |
0.0293 USDT |
1,960,864.8283 PBR |
0.0287 USDT |
0.0282 USDT |
0.0306 USDT |
0.0299 USDT |
| 2024-10-02 |
0.0308 USDT |
1,478,815.6006 PBR |
0.0306 USDT |
0.0285 USDT |
0.0319 USDT |
0.0295 USDT |
| 2024-10-01 |
0.0312 USDT |
1,568,344.5638 PBR |
0.0347 USDT |
0.0293 USDT |
0.0349 USDT |
0.0306 USDT |
| 2024-09-30 |
0.0349 USDT |
454,490.5860 PBR |
0.0362 USDT |
0.0338 USDT |
0.0365 USDT |
0.0348 USDT |
| 2024-09-29 |
0.0363 USDT |
457,100.3644 PBR |
0.0363 USDT |
0.0353 USDT |
0.0371 USDT |
0.0360 USDT |
| 2024-09-28 |
0.0367 USDT |
1,893,908.7167 PBR |
0.0363 USDT |
0.0352 USDT |
0.0381 USDT |
0.0367 USDT |
| 2024-09-27 |
0.0390 USDT |
3,363,094.4997 PBR |
0.0368 USDT |
0.0355 USDT |
0.0449 USDT |
0.0367 USDT |
| 2024-09-26 |
0.0349 USDT |
2,364,659.2755 PBR |
0.0349 USDT |
0.0329 USDT |
0.0397 USDT |
0.0370 USDT |
| 2024-09-25 |
0.0346 USDT |
2,717,794.5563 PBR |
0.0352 USDT |
0.0322 USDT |
0.0356 USDT |
0.0351 USDT |
| 2024-09-24 |
0.0350 USDT |
3,564,687.9459 PBR |
0.0358 USDT |
0.0342 USDT |
0.0363 USDT |
0.0355 USDT |
| 2024-09-23 |
0.0375 USDT |
1,934,981.1281 PBR |
0.0404 USDT |
0.0357 USDT |
0.0411 USDT |
0.0362 USDT |
| 2024-09-22 |
0.0360 USDT |
2,308,563.3850 PBR |
0.0368 USDT |
0.0331 USDT |
0.0412 USDT |
0.0357 USDT |
| 2024-09-21 |
0.0318 USDT |
2,766,440.4379 PBR |
0.0314 USDT |
0.0305 USDT |
0.0341 USDT |
0.0337 USDT |
| 2024-09-20 |
0.0305 USDT |
2,436,701.2473 PBR |
0.0295 USDT |
0.0289 USDT |
0.0329 USDT |
0.0319 USDT |
| 2024-09-19 |
0.0303 USDT |
1,656,547.4343 PBR |
0.0289 USDT |
0.0286 USDT |
0.0312 USDT |
0.0308 USDT |
| 2024-09-18 |
0.0293 USDT |
1,997,277.6284 PBR |
0.0290 USDT |
0.0281 USDT |
0.0302 USDT |
0.0284 USDT |
| 2024-09-17 |
0.0293 USDT |
1,888,886.2112 PBR |
0.0287 USDT |
0.0284 USDT |
0.0305 USDT |
0.0297 USDT |
| 2024-09-16 |
0.0284 USDT |
1,973,954.8805 PBR |
0.0285 USDT |
0.0277 USDT |
0.0292 USDT |
0.0284 USDT |
| 2024-09-15 |
0.0286 USDT |
1,583,390.4680 PBR |
0.0284 USDT |
0.0280 USDT |
0.0300 USDT |
0.0298 USDT |
| 2024-09-14 |
0.0286 USDT |
1,529,807.4720 PBR |
0.0285 USDT |
0.0270 USDT |
0.0295 USDT |
0.0286 USDT |
| 2024-09-13 |
0.0281 USDT |
1,873,738.3804 PBR |
0.0278 USDT |
0.0271 USDT |
0.0289 USDT |
0.0286 USDT |
| 2024-09-12 |
0.0279 USDT |
1,852,124.5511 PBR |
0.0268 USDT |
0.0267 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-09-11 |
0.0260 USDT |
1,639,835.4057 PBR |
0.0254 USDT |
0.0252 USDT |
0.0267 USDT |
0.0263 USDT |
| 2024-09-10 |
0.0266 USDT |
1,824,294.7327 PBR |
0.0267 USDT |
0.0250 USDT |
0.0275 USDT |
0.0256 USDT |
| 2024-09-09 |
0.0264 USDT |
1,728,659.1042 PBR |
0.0258 USDT |
0.0256 USDT |
0.0273 USDT |
0.0269 USDT |
| 2024-09-08 |
0.0253 USDT |
1,197,229.0316 PBR |
0.0250 USDT |
0.0250 USDT |
0.0259 USDT |
0.0258 USDT |
| 2024-09-07 |
0.0250 USDT |
1,214,147.6917 PBR |
0.0244 USDT |
0.0241 USDT |
0.0259 USDT |
0.0256 USDT |
| 2024-09-06 |
0.0250 USDT |
1,462,079.6599 PBR |
0.0252 USDT |
0.0245 USDT |
0.0254 USDT |
0.0250 USDT |
| 2024-09-05 |
0.0263 USDT |
1,635,274.6160 PBR |
0.0271 USDT |
0.0241 USDT |
0.0274 USDT |
0.0250 USDT |
| 2024-09-04 |
0.0270 USDT |
1,932,599.6997 PBR |
0.0274 USDT |
0.0261 USDT |
0.0276 USDT |
0.0275 USDT |
| 2024-09-03 |
0.0283 USDT |
1,814,524.4036 PBR |
0.0286 USDT |
0.0275 USDT |
0.0292 USDT |
0.0275 USDT |
| 2024-09-02 |
0.0284 USDT |
1,511,565.8907 PBR |
0.0274 USDT |
0.0272 USDT |
0.0295 USDT |
0.0281 USDT |
| 2024-09-01 |
0.0281 USDT |
1,854,289.9878 PBR |
0.0285 USDT |
0.0271 USDT |
0.0288 USDT |
0.0275 USDT |
| 2024-08-31 |
0.0299 USDT |
1,818,567.0998 PBR |
0.0309 USDT |
0.0285 USDT |
0.0313 USDT |
0.0288 USDT |
| 2024-08-30 |
0.0307 USDT |
1,935,943.9545 PBR |
0.0314 USDT |
0.0294 USDT |
0.0320 USDT |
0.0308 USDT |
| 2024-08-29 |
0.0303 USDT |
2,264,502.0214 PBR |
0.0287 USDT |
0.0285 USDT |
0.0329 USDT |
0.0319 USDT |
| 2024-08-28 |
0.0284 USDT |
1,870,267.9117 PBR |
0.0278 USDT |
0.0268 USDT |
0.0293 USDT |
0.0287 USDT |
| 2024-08-27 |
0.0295 USDT |
1,536,277.2948 PBR |
0.0296 USDT |
0.0291 USDT |
0.0304 USDT |
0.0293 USDT |
| 2024-08-26 |
0.0299 USDT |
658,144.2793 PBR |
0.0306 USDT |
0.0291 USDT |
0.0310 USDT |
0.0300 USDT |
| 2024-08-25 |
0.0303 USDT |
128,739.7378 PBR |
0.0300 USDT |
0.0291 USDT |
0.0319 USDT |
0.0306 USDT |
| 2024-08-24 |
0.0310 USDT |
335,297.6267 PBR |
0.0324 USDT |
0.0291 USDT |
0.0330 USDT |
0.0315 USDT |
| 2024-08-23 |
0.0297 USDT |
307,314.0936 PBR |
0.0289 USDT |
0.0284 USDT |
0.0330 USDT |
0.0321 USDT |
| 2024-08-22 |
0.0283 USDT |
309,926.9020 PBR |
0.0293 USDT |
0.0280 USDT |
0.0293 USDT |
0.0290 USDT |
| 2024-08-21 |
0.0288 USDT |
104,807.7617 PBR |
0.0299 USDT |
0.0279 USDT |
0.0299 USDT |
0.0293 USDT |
| 2024-08-20 |
0.0297 USDT |
90,493.2974 PBR |
0.0297 USDT |
0.0289 USDT |
0.0303 USDT |
0.0299 USDT |
| 2024-08-19 |
0.0297 USDT |
153,663.1536 PBR |
0.0290 USDT |
0.0290 USDT |
0.0300 USDT |
0.0297 USDT |
| 2024-08-18 |
0.0290 USDT |
55,079.3070 PBR |
0.0293 USDT |
0.0280 USDT |
0.0295 USDT |
0.0290 USDT |
| 2024-08-17 |
0.0289 USDT |
105,481.6900 PBR |
0.0290 USDT |
0.0281 USDT |
0.0296 USDT |
0.0287 USDT |