Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.2590 USDT |
282,871.7472 PBR |
0.2548 USDT |
0.2466 USDT |
0.2719 USDT |
0.2700 USDT |
| 2022-02-27 |
0.2558 USDT |
304,517.6730 PBR |
0.2686 USDT |
0.2442 USDT |
0.2698 USDT |
0.2542 USDT |
| 2022-02-26 |
0.2708 USDT |
254,402.4971 PBR |
0.2714 USDT |
0.2596 USDT |
0.2900 USDT |
0.2676 USDT |
| 2022-02-25 |
0.2597 USDT |
202,033.4656 PBR |
0.2581 USDT |
0.2465 USDT |
0.2790 USDT |
0.2694 USDT |
| 2022-02-24 |
0.2412 USDT |
414,021.9196 PBR |
0.2707 USDT |
0.2164 USDT |
0.2729 USDT |
0.2635 USDT |
| 2022-02-23 |
0.2835 USDT |
367,422.2489 PBR |
0.2645 USDT |
0.2571 USDT |
0.3066 USDT |
0.2695 USDT |
| 2022-02-22 |
0.2536 USDT |
405,400.8149 PBR |
0.2600 USDT |
0.2332 USDT |
0.2703 USDT |
0.2658 USDT |
| 2022-02-21 |
0.2972 USDT |
503,859.8222 PBR |
0.2836 USDT |
0.2735 USDT |
0.3300 USDT |
0.2765 USDT |
| 2022-02-20 |
0.2877 USDT |
539,126.1143 PBR |
0.3348 USDT |
0.2560 USDT |
0.3434 USDT |
0.2749 USDT |
| 2022-02-19 |
0.3236 USDT |
491,504.5413 PBR |
0.2964 USDT |
0.2952 USDT |
0.3474 USDT |
0.3278 USDT |
| 2022-02-18 |
0.3107 USDT |
562,056.2262 PBR |
0.3044 USDT |
0.2884 USDT |
0.3416 USDT |
0.2953 USDT |
| 2022-02-17 |
0.3272 USDT |
611,435.3920 PBR |
0.3679 USDT |
0.2853 USDT |
0.3752 USDT |
0.3043 USDT |
| 2022-02-16 |
0.3767 USDT |
350,588.4860 PBR |
0.3928 USDT |
0.3521 USDT |
0.3975 USDT |
0.3778 USDT |
| 2022-02-15 |
0.3900 USDT |
264,832.6546 PBR |
0.3703 USDT |
0.3687 USDT |
0.4100 USDT |
0.3899 USDT |
| 2022-02-14 |
0.3714 USDT |
151,893.2594 PBR |
0.3756 USDT |
0.3580 USDT |
0.3832 USDT |
0.3667 USDT |
| 2022-02-13 |
0.3868 USDT |
189,379.3874 PBR |
0.3899 USDT |
0.3710 USDT |
0.4052 USDT |
0.3780 USDT |
| 2022-02-12 |
0.3889 USDT |
134,596.7570 PBR |
0.3943 USDT |
0.3760 USDT |
0.4033 USDT |
0.3811 USDT |
| 2022-02-11 |
0.4379 USDT |
311,360.7375 PBR |
0.4483 USDT |
0.3910 USDT |
0.4922 USDT |
0.3921 USDT |
| 2022-02-10 |
0.4722 USDT |
203,488.6521 PBR |
0.4616 USDT |
0.4417 USDT |
0.5134 USDT |
0.4621 USDT |
| 2022-02-09 |
0.4683 USDT |
101,967.5504 PBR |
0.4725 USDT |
0.4600 USDT |
0.4802 USDT |
0.4678 USDT |
| 2022-02-08 |
0.4860 USDT |
394,751.5427 PBR |
0.5249 USDT |
0.4420 USDT |
0.5514 USDT |
0.4733 USDT |
| 2022-02-07 |
0.4987 USDT |
449,213.1502 PBR |
0.4650 USDT |
0.4635 USDT |
0.5382 USDT |
0.5253 USDT |
| 2022-02-06 |
0.4497 USDT |
163,265.8933 PBR |
0.4436 USDT |
0.4400 USDT |
0.4689 USDT |
0.4630 USDT |
| 2022-02-05 |
0.4616 USDT |
345,502.0693 PBR |
0.4621 USDT |
0.4326 USDT |
0.4799 USDT |
0.4384 USDT |
| 2022-02-04 |
0.4379 USDT |
361,991.0510 PBR |
0.3854 USDT |
0.3789 USDT |
0.4956 USDT |
0.4491 USDT |
| 2022-02-03 |
0.3968 USDT |
144,027.9583 PBR |
0.4138 USDT |
0.3787 USDT |
0.4200 USDT |
0.3787 USDT |
| 2022-02-02 |
0.4490 USDT |
367,926.5906 PBR |
0.4227 USDT |
0.4100 USDT |
0.4920 USDT |
0.4125 USDT |
| 2022-02-01 |
0.4211 USDT |
281,619.3049 PBR |
0.3992 USDT |
0.3975 USDT |
0.4541 USDT |
0.4124 USDT |
| 2022-01-31 |
0.3957 USDT |
323,198.3901 PBR |
0.4107 USDT |
0.3608 USDT |
0.4162 USDT |
0.3975 USDT |
| 2022-01-30 |
0.4213 USDT |
299,230.7091 PBR |
0.4346 USDT |
0.3940 USDT |
0.4403 USDT |
0.4134 USDT |
| 2022-01-29 |
0.4208 USDT |
289,195.2479 PBR |
0.4342 USDT |
0.4052 USDT |
0.4354 USDT |
0.4220 USDT |
| 2022-01-28 |
0.4098 USDT |
354,033.7482 PBR |
0.4140 USDT |
0.3801 USDT |
0.4657 USDT |
0.4381 USDT |
| 2022-01-27 |
0.4171 USDT |
529,124.7780 PBR |
0.4317 USDT |
0.3794 USDT |
0.4544 USDT |
0.4101 USDT |
| 2022-01-26 |
0.4487 USDT |
610,220.6775 PBR |
0.4188 USDT |
0.3940 USDT |
0.5020 USDT |
0.4480 USDT |
| 2022-01-25 |
0.4006 USDT |
303,752.8386 PBR |
0.3985 USDT |
0.3800 USDT |
0.4329 USDT |
0.4189 USDT |
| 2022-01-24 |
0.3613 USDT |
1,422,779.2057 PBR |
0.3220 USDT |
0.2700 USDT |
0.4800 USDT |
0.4040 USDT |
| 2022-01-23 |
0.3243 USDT |
563,488.9034 PBR |
0.3003 USDT |
0.2800 USDT |
0.3989 USDT |
0.3101 USDT |
| 2022-01-22 |
0.3205 USDT |
771,733.9440 PBR |
0.4115 USDT |
0.2508 USDT |
0.4252 USDT |
0.2946 USDT |
| 2022-01-21 |
0.4820 USDT |
530,080.0549 PBR |
0.5281 USDT |
0.4050 USDT |
0.5399 USDT |
0.4329 USDT |
| 2022-01-20 |
0.5751 USDT |
975,879.4159 PBR |
0.5124 USDT |
0.5052 USDT |
0.6248 USDT |
0.5685 USDT |
| 2022-01-19 |
0.5100 USDT |
345,742.3894 PBR |
0.5301 USDT |
0.4665 USDT |
0.5700 USDT |
0.5158 USDT |
| 2022-01-18 |
0.5260 USDT |
736,310.5713 PBR |
0.5613 USDT |
0.5000 USDT |
0.5880 USDT |
0.5240 USDT |
| 2022-01-17 |
0.5689 USDT |
628,012.1726 PBR |
0.6264 USDT |
0.5011 USDT |
0.6500 USDT |
0.5612 USDT |
| 2022-01-16 |
0.6281 USDT |
147,425.3660 PBR |
0.6374 USDT |
0.6150 USDT |
0.6439 USDT |
0.6339 USDT |
| 2022-01-15 |
0.6312 USDT |
352,408.6986 PBR |
0.6203 USDT |
0.6000 USDT |
0.6948 USDT |
0.6462 USDT |
| 2022-01-14 |
0.6244 USDT |
216,968.7012 PBR |
0.6409 USDT |
0.6100 USDT |
0.6444 USDT |
0.6244 USDT |
| 2022-01-13 |
0.6673 USDT |
528,875.5969 PBR |
0.7027 USDT |
0.6101 USDT |
0.7349 USDT |
0.6371 USDT |
| 2022-01-12 |
0.6853 USDT |
434,981.3001 PBR |
0.6651 USDT |
0.6564 USDT |
0.7473 USDT |
0.7026 USDT |
| 2022-01-11 |
0.6272 USDT |
345,059.2455 PBR |
0.6143 USDT |
0.5800 USDT |
0.6700 USDT |
0.6648 USDT |
| 2022-01-10 |
0.6439 USDT |
352,207.9652 PBR |
0.6715 USDT |
0.5920 USDT |
0.6894 USDT |
0.6041 USDT |