Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.7021 USDT |
451,536.6861 PBR |
0.6597 USDT |
0.6436 USDT |
0.7970 USDT |
0.6898 USDT |
| 2022-01-08 |
0.6763 USDT |
708,367.1624 PBR |
0.6650 USDT |
0.5861 USDT |
0.7661 USDT |
0.6487 USDT |
| 2022-01-07 |
0.6124 USDT |
824,806.5867 PBR |
0.5887 USDT |
0.5010 USDT |
0.7253 USDT |
0.6755 USDT |
| 2022-01-06 |
0.6216 USDT |
332,632.0424 PBR |
0.6620 USDT |
0.5774 USDT |
0.6654 USDT |
0.6113 USDT |
| 2022-01-05 |
0.6961 USDT |
696,147.7702 PBR |
0.7508 USDT |
0.6322 USDT |
0.7677 USDT |
0.6888 USDT |
| 2022-01-04 |
0.7716 USDT |
474,534.8709 PBR |
0.7996 USDT |
0.6904 USDT |
0.8382 USDT |
0.7510 USDT |
| 2022-01-03 |
0.8501 USDT |
373,835.2405 PBR |
0.8713 USDT |
0.7790 USDT |
0.9030 USDT |
0.8163 USDT |
| 2022-01-02 |
0.8497 USDT |
902,914.1386 PBR |
0.8191 USDT |
0.7600 USDT |
0.9612 USDT |
0.8716 USDT |
| 2022-01-01 |
0.7535 USDT |
566,186.5278 PBR |
0.6746 USDT |
0.6624 USDT |
1.0194 USDT |
0.7509 USDT |
| 2021-12-31 |
0.6799 USDT |
537,260.1134 PBR |
0.6599 USDT |
0.6301 USDT |
0.7150 USDT |
0.6679 USDT |
| 2021-12-30 |
0.6849 USDT |
391,796.7410 PBR |
0.7281 USDT |
0.6060 USDT |
0.7309 USDT |
0.6968 USDT |
| 2021-12-29 |
0.7834 USDT |
286,256.5546 PBR |
0.8020 USDT |
0.7080 USDT |
0.8880 USDT |
0.7270 USDT |
| 2021-12-28 |
0.8446 USDT |
274,028.7583 PBR |
0.9086 USDT |
0.7777 USDT |
0.9089 USDT |
0.8100 USDT |
| 2021-12-27 |
0.8930 USDT |
420,056.5980 PBR |
0.8532 USDT |
0.8465 USDT |
0.9719 USDT |
0.9039 USDT |
| 2021-12-26 |
0.8727 USDT |
302,850.8404 PBR |
0.8989 USDT |
0.8335 USDT |
0.9136 USDT |
0.8664 USDT |
| 2021-12-25 |
0.9136 USDT |
198,371.9972 PBR |
0.9304 USDT |
0.8801 USDT |
0.9372 USDT |
0.8965 USDT |
| 2021-12-24 |
0.9469 USDT |
243,259.0859 PBR |
0.9666 USDT |
0.9140 USDT |
0.9769 USDT |
0.9600 USDT |
| 2021-12-23 |
0.9232 USDT |
418,771.2140 PBR |
0.9215 USDT |
0.8600 USDT |
1.0200 USDT |
0.9526 USDT |
| 2021-12-22 |
0.9728 USDT |
392,743.4603 PBR |
0.9253 USDT |
0.9238 USDT |
1.0370 USDT |
0.9672 USDT |
| 2021-12-21 |
0.9055 USDT |
393,954.8680 PBR |
0.9168 USDT |
0.8318 USDT |
0.9869 USDT |
0.9025 USDT |
| 2021-12-20 |
0.9145 USDT |
246,580.1926 PBR |
0.9855 USDT |
0.8236 USDT |
0.9855 USDT |
0.9233 USDT |
| 2021-12-19 |
0.9996 USDT |
366,321.4569 PBR |
0.9862 USDT |
0.9552 USDT |
1.0715 USDT |
0.9852 USDT |
| 2021-12-18 |
0.9825 USDT |
215,474.6353 PBR |
0.9751 USDT |
0.9290 USDT |
1.0220 USDT |
0.9783 USDT |
| 2021-12-17 |
1.0070 USDT |
254,242.7272 PBR |
1.0732 USDT |
0.9541 USDT |
1.0834 USDT |
0.9833 USDT |
| 2021-12-16 |
1.1053 USDT |
347,281.8003 PBR |
1.0864 USDT |
1.0410 USDT |
1.1512 USDT |
1.0703 USDT |
| 2021-12-15 |
1.0008 USDT |
353,812.6723 PBR |
1.0041 USDT |
0.8962 USDT |
1.1028 USDT |
1.0156 USDT |
| 2021-12-14 |
0.9864 USDT |
405,908.4023 PBR |
0.9797 USDT |
0.9302 USDT |
1.0545 USDT |
0.9580 USDT |
| 2021-12-13 |
1.0657 USDT |
379,608.0487 PBR |
1.1121 USDT |
1.0054 USDT |
1.1294 USDT |
1.0369 USDT |
| 2021-12-12 |
1.1027 USDT |
420,044.8253 PBR |
1.0847 USDT |
1.0438 USDT |
1.1900 USDT |
1.1580 USDT |
| 2021-12-11 |
1.1076 USDT |
576,952.7580 PBR |
1.0438 USDT |
1.0110 USDT |
1.3226 USDT |
1.0891 USDT |
| 2021-12-10 |
1.1505 USDT |
822,753.1776 PBR |
1.1020 USDT |
1.0602 USDT |
1.3280 USDT |
1.1144 USDT |
| 2021-12-09 |
1.2017 USDT |
779,694.9639 PBR |
1.4030 USDT |
1.0256 USDT |
1.4210 USDT |
1.1040 USDT |
| 2021-12-08 |
1.2825 USDT |
828,490.1791 PBR |
1.2682 USDT |
1.1750 USDT |
1.3906 USDT |
1.3720 USDT |
| 2021-12-07 |
1.3846 USDT |
1,417,485.8977 PBR |
1.2775 USDT |
1.1936 USDT |
1.7120 USDT |
1.2128 USDT |
| 2021-12-06 |
0.9815 USDT |
756,678.8648 PBR |
1.1709 USDT |
0.8551 USDT |
1.1709 USDT |
1.1145 USDT |
| 2021-12-05 |
1.1852 USDT |
477,253.5161 PBR |
1.3340 USDT |
1.0610 USDT |
1.3342 USDT |
1.1062 USDT |
| 2021-12-04 |
1.2730 USDT |
891,561.3230 PBR |
1.4204 USDT |
0.8500 USDT |
1.5046 USDT |
1.3266 USDT |
| 2021-12-03 |
1.5890 USDT |
628,234.4289 PBR |
1.7721 USDT |
1.3493 USDT |
1.8331 USDT |
1.4993 USDT |
| 2021-12-02 |
1.9478 USDT |
437,560.1898 PBR |
1.8997 USDT |
1.7472 USDT |
2.1885 USDT |
1.8688 USDT |
| 2021-12-01 |
1.8987 USDT |
500,339.3752 PBR |
2.0682 USDT |
1.7234 USDT |
2.0856 USDT |
1.9179 USDT |
| 2021-11-30 |
2.0884 USDT |
509,833.0035 PBR |
2.3392 USDT |
1.9839 USDT |
2.3400 USDT |
2.0776 USDT |
| 2021-11-29 |
2.2525 USDT |
464,614.9524 PBR |
2.1556 USDT |
2.1169 USDT |
2.5000 USDT |
2.1953 USDT |
| 2021-11-28 |
2.1029 USDT |
368,676.3830 PBR |
2.2619 USDT |
2.0000 USDT |
2.3177 USDT |
2.0744 USDT |
| 2021-11-27 |
2.1700 USDT |
547,307.0217 PBR |
2.1933 USDT |
2.0002 USDT |
2.3640 USDT |
2.1696 USDT |
| 2021-11-26 |
2.2919 USDT |
365,549.4412 PBR |
2.5246 USDT |
2.1375 USDT |
2.5519 USDT |
2.1504 USDT |
| 2021-11-25 |
2.5485 USDT |
481,814.6201 PBR |
2.7112 USDT |
2.4157 USDT |
2.7500 USDT |
2.5357 USDT |
| 2021-11-24 |
2.6376 USDT |
598,266.1540 PBR |
2.8819 USDT |
2.4023 USDT |
2.9222 USDT |
2.6623 USDT |
| 2021-11-23 |
2.7809 USDT |
1,501,269.7418 PBR |
2.2076 USDT |
2.1537 USDT |
3.4900 USDT |
2.8200 USDT |
| 2021-11-22 |
2.4102 USDT |
254,007.1007 PBR |
2.4708 USDT |
2.2311 USDT |
2.5403 USDT |
2.4300 USDT |
| 2021-11-21 |
2.5658 USDT |
361,274.4613 PBR |
2.6790 USDT |
2.3892 USDT |
2.7587 USDT |
2.5738 USDT |