Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.0285 USDT |
600,032.3012 PBR |
0.0301 USDT |
0.0264 USDT |
0.0308 USDT |
0.0290 USDT |
| 2024-08-15 |
0.0313 USDT |
155,703.0503 PBR |
0.0317 USDT |
0.0301 USDT |
0.0322 USDT |
0.0301 USDT |
| 2024-08-14 |
0.0326 USDT |
307,717.4970 PBR |
0.0312 USDT |
0.0303 USDT |
0.0349 USDT |
0.0321 USDT |
| 2024-08-13 |
0.0307 USDT |
68,881.5897 PBR |
0.0313 USDT |
0.0304 USDT |
0.0317 USDT |
0.0313 USDT |
| 2024-08-12 |
0.0307 USDT |
268,103.6966 PBR |
0.0301 USDT |
0.0284 USDT |
0.0320 USDT |
0.0312 USDT |
| 2024-08-11 |
0.0315 USDT |
123,995.9974 PBR |
0.0317 USDT |
0.0307 USDT |
0.0320 USDT |
0.0307 USDT |
| 2024-08-10 |
0.0312 USDT |
56,492.3133 PBR |
0.0305 USDT |
0.0303 USDT |
0.0320 USDT |
0.0316 USDT |
| 2024-08-09 |
0.0315 USDT |
154,597.1256 PBR |
0.0309 USDT |
0.0305 USDT |
0.0327 USDT |
0.0305 USDT |
| 2024-08-08 |
0.0298 USDT |
111,988.5623 PBR |
0.0292 USDT |
0.0292 USDT |
0.0309 USDT |
0.0305 USDT |
| 2024-08-07 |
0.0300 USDT |
172,260.4526 PBR |
0.0308 USDT |
0.0292 USDT |
0.0312 USDT |
0.0293 USDT |
| 2024-08-06 |
0.0303 USDT |
315,708.0490 PBR |
0.0287 USDT |
0.0282 USDT |
0.0319 USDT |
0.0310 USDT |
| 2024-08-05 |
0.0268 USDT |
773,547.2723 PBR |
0.0286 USDT |
0.0233 USDT |
0.0309 USDT |
0.0291 USDT |
| 2024-08-04 |
0.0292 USDT |
553,127.1156 PBR |
0.0304 USDT |
0.0271 USDT |
0.0313 USDT |
0.0293 USDT |
| 2024-08-03 |
0.0313 USDT |
370,684.7461 PBR |
0.0307 USDT |
0.0300 USDT |
0.0330 USDT |
0.0321 USDT |
| 2024-08-02 |
0.0334 USDT |
1,999,891.1935 PBR |
0.0381 USDT |
0.0310 USDT |
0.0400 USDT |
0.0312 USDT |
| 2024-08-01 |
0.0388 USDT |
278,286.6356 PBR |
0.0392 USDT |
0.0377 USDT |
0.0405 USDT |
0.0385 USDT |
| 2024-07-31 |
0.0399 USDT |
177,179.5311 PBR |
0.0397 USDT |
0.0393 USDT |
0.0415 USDT |
0.0402 USDT |
| 2024-07-30 |
0.0405 USDT |
218,679.1333 PBR |
0.0410 USDT |
0.0393 USDT |
0.0413 USDT |
0.0398 USDT |
| 2024-07-29 |
0.0408 USDT |
111,303.0342 PBR |
0.0398 USDT |
0.0398 USDT |
0.0424 USDT |
0.0410 USDT |
| 2024-07-28 |
0.0410 USDT |
292,441.1050 PBR |
0.0414 USDT |
0.0397 USDT |
0.0419 USDT |
0.0398 USDT |
| 2024-07-27 |
0.0419 USDT |
267,118.0372 PBR |
0.0419 USDT |
0.0413 USDT |
0.0427 USDT |
0.0418 USDT |
| 2024-07-26 |
0.0404 USDT |
2,163,896.2104 PBR |
0.0385 USDT |
0.0381 USDT |
0.0430 USDT |
0.0418 USDT |
| 2024-07-25 |
0.0386 USDT |
1,698,837.9752 PBR |
0.0396 USDT |
0.0372 USDT |
0.0398 USDT |
0.0382 USDT |
| 2024-07-24 |
0.0401 USDT |
1,771,786.3352 PBR |
0.0405 USDT |
0.0395 USDT |
0.0408 USDT |
0.0398 USDT |
| 2024-07-23 |
0.0410 USDT |
1,608,239.8142 PBR |
0.0414 USDT |
0.0401 USDT |
0.0422 USDT |
0.0406 USDT |
| 2024-07-22 |
0.0422 USDT |
1,437,307.7061 PBR |
0.0431 USDT |
0.0410 USDT |
0.0434 USDT |
0.0415 USDT |
| 2024-07-21 |
0.0413 USDT |
1,162,736.0778 PBR |
0.0419 USDT |
0.0402 USDT |
0.0423 USDT |
0.0416 USDT |
| 2024-07-20 |
0.0406 USDT |
1,033,084.3966 PBR |
0.0400 USDT |
0.0392 USDT |
0.0418 USDT |
0.0417 USDT |
| 2024-07-19 |
0.0391 USDT |
214,272.6696 PBR |
0.0393 USDT |
0.0383 USDT |
0.0401 USDT |
0.0400 USDT |
| 2024-07-18 |
0.0411 USDT |
134,350.0508 PBR |
0.0415 USDT |
0.0395 USDT |
0.0425 USDT |
0.0396 USDT |
| 2024-07-17 |
0.0416 USDT |
303,549.0248 PBR |
0.0400 USDT |
0.0400 USDT |
0.0431 USDT |
0.0410 USDT |
| 2024-07-16 |
0.0407 USDT |
193,508.2728 PBR |
0.0422 USDT |
0.0388 USDT |
0.0429 USDT |
0.0402 USDT |
| 2024-07-15 |
0.0401 USDT |
154,449.5075 PBR |
0.0390 USDT |
0.0387 USDT |
0.0412 USDT |
0.0404 USDT |
| 2024-07-14 |
0.0390 USDT |
296,013.6085 PBR |
0.0394 USDT |
0.0380 USDT |
0.0411 USDT |
0.0385 USDT |
| 2024-07-13 |
0.0407 USDT |
90,050.5012 PBR |
0.0407 USDT |
0.0394 USDT |
0.0420 USDT |
0.0395 USDT |
| 2024-07-12 |
0.0399 USDT |
303,007.8681 PBR |
0.0402 USDT |
0.0376 USDT |
0.0423 USDT |
0.0402 USDT |
| 2024-07-11 |
0.0398 USDT |
347,716.2477 PBR |
0.0393 USDT |
0.0382 USDT |
0.0429 USDT |
0.0403 USDT |
| 2024-07-10 |
0.0394 USDT |
239,920.9980 PBR |
0.0391 USDT |
0.0381 USDT |
0.0418 USDT |
0.0389 USDT |
| 2024-07-09 |
0.0389 USDT |
166,826.5988 PBR |
0.0392 USDT |
0.0377 USDT |
0.0403 USDT |
0.0398 USDT |
| 2024-07-08 |
0.0393 USDT |
237,330.2362 PBR |
0.0402 USDT |
0.0385 USDT |
0.0405 USDT |
0.0391 USDT |
| 2024-07-07 |
0.0394 USDT |
240,010.0631 PBR |
0.0397 USDT |
0.0385 USDT |
0.0418 USDT |
0.0410 USDT |
| 2024-07-06 |
0.0384 USDT |
122,292.6931 PBR |
0.0370 USDT |
0.0366 USDT |
0.0400 USDT |
0.0400 USDT |
| 2024-07-05 |
0.0371 USDT |
350,602.4563 PBR |
0.0398 USDT |
0.0353 USDT |
0.0399 USDT |
0.0370 USDT |
| 2024-07-04 |
0.0408 USDT |
294,225.8448 PBR |
0.0407 USDT |
0.0392 USDT |
0.0428 USDT |
0.0399 USDT |
| 2024-07-03 |
0.0416 USDT |
187,504.7275 PBR |
0.0427 USDT |
0.0403 USDT |
0.0430 USDT |
0.0411 USDT |
| 2024-07-02 |
0.0442 USDT |
527,168.9446 PBR |
0.0468 USDT |
0.0426 USDT |
0.0471 USDT |
0.0433 USDT |
| 2024-07-01 |
0.0445 USDT |
636,553.2832 PBR |
0.0422 USDT |
0.0414 USDT |
0.0475 USDT |
0.0464 USDT |
| 2024-06-30 |
0.0435 USDT |
640,765.6180 PBR |
0.0437 USDT |
0.0421 USDT |
0.0445 USDT |
0.0421 USDT |
| 2024-06-29 |
0.0439 USDT |
1,648,111.1389 PBR |
0.0438 USDT |
0.0425 USDT |
0.0446 USDT |
0.0441 USDT |
| 2024-06-28 |
0.0458 USDT |
1,663,250.7289 PBR |
0.0469 USDT |
0.0431 USDT |
0.0483 USDT |
0.0437 USDT |