Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.2712 USDT |
602,519.7242 PBR |
0.2564 USDT |
0.2554 USDT |
0.2905 USDT |
0.2621 USDT |
| 2022-04-18 |
0.2460 USDT |
286,222.7835 PBR |
0.2411 USDT |
0.2355 USDT |
0.2600 USDT |
0.2561 USDT |
| 2022-04-17 |
0.2506 USDT |
144,919.4086 PBR |
0.2481 USDT |
0.2448 USDT |
0.2575 USDT |
0.2501 USDT |
| 2022-04-16 |
0.2476 USDT |
210,036.9321 PBR |
0.2496 USDT |
0.2416 USDT |
0.2520 USDT |
0.2484 USDT |
| 2022-04-15 |
0.2534 USDT |
319,818.9595 PBR |
0.2511 USDT |
0.2451 USDT |
0.2667 USDT |
0.2518 USDT |
| 2022-04-14 |
0.2576 USDT |
433,062.0975 PBR |
0.2677 USDT |
0.2402 USDT |
0.2734 USDT |
0.2469 USDT |
| 2022-04-13 |
0.2603 USDT |
565,161.5165 PBR |
0.2613 USDT |
0.2514 USDT |
0.2749 USDT |
0.2733 USDT |
| 2022-04-12 |
0.2556 USDT |
1,493,110.3455 PBR |
0.2437 USDT |
0.2355 USDT |
0.2757 USDT |
0.2540 USDT |
| 2022-04-11 |
0.2541 USDT |
1,909,162.2749 PBR |
0.2702 USDT |
0.2380 USDT |
0.2726 USDT |
0.2425 USDT |
| 2022-04-10 |
0.2809 USDT |
2,007,285.1675 PBR |
0.2786 USDT |
0.2726 USDT |
0.2856 USDT |
0.2730 USDT |
| 2022-04-09 |
0.2719 USDT |
2,235,502.0567 PBR |
0.2663 USDT |
0.2649 USDT |
0.2839 USDT |
0.2781 USDT |
| 2022-04-08 |
0.2831 USDT |
2,501,275.2466 PBR |
0.2917 USDT |
0.2659 USDT |
0.2948 USDT |
0.2669 USDT |
| 2022-04-07 |
0.2967 USDT |
2,645,005.9787 PBR |
0.2909 USDT |
0.2882 USDT |
0.3100 USDT |
0.2909 USDT |
| 2022-04-06 |
0.3350 USDT |
2,834,922.8705 PBR |
0.3808 USDT |
0.2723 USDT |
0.3949 USDT |
0.3008 USDT |
| 2022-04-05 |
0.3951 USDT |
2,080,578.1119 PBR |
0.3869 USDT |
0.3778 USDT |
0.4186 USDT |
0.3797 USDT |
| 2022-04-04 |
0.3863 USDT |
2,376,980.9807 PBR |
0.3907 USDT |
0.3682 USDT |
0.4081 USDT |
0.3879 USDT |
| 2022-04-03 |
0.4056 USDT |
2,029,740.3140 PBR |
0.4130 USDT |
0.3864 USDT |
0.4170 USDT |
0.3973 USDT |
| 2022-04-02 |
0.4321 USDT |
2,018,461.5288 PBR |
0.4126 USDT |
0.4047 USDT |
0.4564 USDT |
0.4117 USDT |
| 2022-04-01 |
0.3864 USDT |
2,378,804.9842 PBR |
0.3719 USDT |
0.3622 USDT |
0.4405 USDT |
0.4225 USDT |
| 2022-03-31 |
0.3958 USDT |
1,967,820.4949 PBR |
0.3967 USDT |
0.3583 USDT |
0.4400 USDT |
0.3781 USDT |
| 2022-03-30 |
0.4017 USDT |
1,174,391.8149 PBR |
0.4172 USDT |
0.3870 USDT |
0.4183 USDT |
0.3989 USDT |
| 2022-03-29 |
0.4143 USDT |
920,998.9509 PBR |
0.3886 USDT |
0.3866 USDT |
0.4475 USDT |
0.4174 USDT |
| 2022-03-28 |
0.4312 USDT |
876,578.6218 PBR |
0.4460 USDT |
0.3903 USDT |
0.4590 USDT |
0.3973 USDT |
| 2022-03-27 |
0.4300 USDT |
1,659,411.7700 PBR |
0.3694 USDT |
0.3691 USDT |
0.4900 USDT |
0.4494 USDT |
| 2022-03-26 |
0.3775 USDT |
724,746.4639 PBR |
0.3759 USDT |
0.3647 USDT |
0.3975 USDT |
0.3766 USDT |
| 2022-03-25 |
0.4120 USDT |
2,128,168.7348 PBR |
0.3883 USDT |
0.3669 USDT |
0.4870 USDT |
0.3759 USDT |
| 2022-03-24 |
0.3722 USDT |
2,087,604.2972 PBR |
0.3048 USDT |
0.2950 USDT |
0.4500 USDT |
0.3928 USDT |
| 2022-03-23 |
0.3038 USDT |
545,077.1524 PBR |
0.3149 USDT |
0.2872 USDT |
0.3219 USDT |
0.2967 USDT |
| 2022-03-22 |
0.3010 USDT |
2,552,833.8733 PBR |
0.2309 USDT |
0.2287 USDT |
0.3400 USDT |
0.3153 USDT |
| 2022-03-21 |
0.2320 USDT |
295,745.1095 PBR |
0.2339 USDT |
0.2271 USDT |
0.2356 USDT |
0.2308 USDT |
| 2022-03-20 |
0.2393 USDT |
308,702.0549 PBR |
0.2506 USDT |
0.2285 USDT |
0.2574 USDT |
0.2353 USDT |
| 2022-03-19 |
0.2519 USDT |
260,476.2914 PBR |
0.2488 USDT |
0.2444 USDT |
0.2610 USDT |
0.2503 USDT |
| 2022-03-18 |
0.2440 USDT |
393,238.3221 PBR |
0.2453 USDT |
0.2340 USDT |
0.2541 USDT |
0.2484 USDT |
| 2022-03-17 |
0.2488 USDT |
257,572.5297 PBR |
0.2477 USDT |
0.2381 USDT |
0.2600 USDT |
0.2515 USDT |
| 2022-03-16 |
0.2405 USDT |
372,299.2377 PBR |
0.2311 USDT |
0.2283 USDT |
0.2543 USDT |
0.2477 USDT |
| 2022-03-15 |
0.2335 USDT |
418,885.8308 PBR |
0.2359 USDT |
0.2203 USDT |
0.2510 USDT |
0.2333 USDT |
| 2022-03-14 |
0.2320 USDT |
289,159.9383 PBR |
0.2314 USDT |
0.2249 USDT |
0.2404 USDT |
0.2348 USDT |
| 2022-03-13 |
0.2462 USDT |
299,536.3036 PBR |
0.2529 USDT |
0.2289 USDT |
0.2584 USDT |
0.2356 USDT |
| 2022-03-12 |
0.2537 USDT |
193,107.5402 PBR |
0.2486 USDT |
0.2435 USDT |
0.2635 USDT |
0.2561 USDT |
| 2022-03-11 |
0.2602 USDT |
495,114.0461 PBR |
0.2670 USDT |
0.2403 USDT |
0.2808 USDT |
0.2465 USDT |
| 2022-03-10 |
0.2628 USDT |
313,212.5244 PBR |
0.2809 USDT |
0.2482 USDT |
0.2819 USDT |
0.2579 USDT |
| 2022-03-09 |
0.2875 USDT |
458,185.2803 PBR |
0.2695 USDT |
0.2632 USDT |
0.3040 USDT |
0.2861 USDT |
| 2022-03-08 |
0.2657 USDT |
337,431.7522 PBR |
0.2680 USDT |
0.2528 USDT |
0.2813 USDT |
0.2655 USDT |
| 2022-03-07 |
0.2835 USDT |
470,403.2912 PBR |
0.2925 USDT |
0.2585 USDT |
0.3088 USDT |
0.2654 USDT |
| 2022-03-06 |
0.3174 USDT |
571,995.0125 PBR |
0.3434 USDT |
0.2825 USDT |
0.3664 USDT |
0.2986 USDT |
| 2022-03-05 |
0.3151 USDT |
408,421.5152 PBR |
0.2995 USDT |
0.2893 USDT |
0.3405 USDT |
0.3352 USDT |
| 2022-03-04 |
0.3116 USDT |
637,190.1233 PBR |
0.3339 USDT |
0.2812 USDT |
0.3459 USDT |
0.3196 USDT |
| 2022-03-03 |
0.3754 USDT |
1,143,552.8605 PBR |
0.3851 USDT |
0.3198 USDT |
0.4387 USDT |
0.3332 USDT |
| 2022-03-02 |
0.3740 USDT |
1,377,596.3133 PBR |
0.3069 USDT |
0.3050 USDT |
0.4605 USDT |
0.4091 USDT |
| 2022-03-01 |
0.2957 USDT |
318,952.2121 PBR |
0.2770 USDT |
0.2725 USDT |
0.3162 USDT |
0.3079 USDT |