Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.0455 USDT |
2,541,542.0835 PBR |
0.0436 USDT |
0.0425 USDT |
0.0510 USDT |
0.0479 USDT |
| 2024-06-26 |
0.0452 USDT |
2,113,305.5665 PBR |
0.0461 USDT |
0.0428 USDT |
0.0470 USDT |
0.0440 USDT |
| 2024-06-25 |
0.0432 USDT |
2,482,907.8155 PBR |
0.0416 USDT |
0.0407 USDT |
0.0476 USDT |
0.0457 USDT |
| 2024-06-24 |
0.0404 USDT |
2,333,890.2235 PBR |
0.0405 USDT |
0.0391 USDT |
0.0420 USDT |
0.0418 USDT |
| 2024-06-23 |
0.0420 USDT |
1,939,622.9117 PBR |
0.0414 USDT |
0.0404 USDT |
0.0436 USDT |
0.0410 USDT |
| 2024-06-22 |
0.0389 USDT |
2,389,754.7440 PBR |
0.0382 USDT |
0.0372 USDT |
0.0421 USDT |
0.0409 USDT |
| 2024-06-21 |
0.0380 USDT |
2,337,617.5139 PBR |
0.0378 USDT |
0.0371 USDT |
0.0392 USDT |
0.0382 USDT |
| 2024-06-20 |
0.0405 USDT |
2,362,902.1738 PBR |
0.0400 USDT |
0.0393 USDT |
0.0435 USDT |
0.0395 USDT |
| 2024-06-19 |
0.0408 USDT |
1,788,203.0138 PBR |
0.0397 USDT |
0.0396 USDT |
0.0416 USDT |
0.0404 USDT |
| 2024-06-18 |
0.0413 USDT |
3,035,923.4250 PBR |
0.0440 USDT |
0.0385 USDT |
0.0446 USDT |
0.0398 USDT |
| 2024-06-17 |
0.0450 USDT |
3,116,328.9714 PBR |
0.0465 USDT |
0.0428 USDT |
0.0474 USDT |
0.0447 USDT |
| 2024-06-16 |
0.0448 USDT |
1,705,346.0961 PBR |
0.0453 USDT |
0.0431 USDT |
0.0459 USDT |
0.0446 USDT |
| 2024-06-15 |
0.0459 USDT |
2,738,786.5695 PBR |
0.0480 USDT |
0.0439 USDT |
0.0489 USDT |
0.0453 USDT |
| 2024-06-14 |
0.0481 USDT |
1,747,114.8503 PBR |
0.0489 USDT |
0.0473 USDT |
0.0491 USDT |
0.0479 USDT |
| 2024-06-13 |
0.0492 USDT |
1,942,809.0458 PBR |
0.0515 USDT |
0.0471 USDT |
0.0523 USDT |
0.0480 USDT |
| 2024-06-12 |
0.0510 USDT |
1,605,528.0234 PBR |
0.0492 USDT |
0.0490 USDT |
0.0534 USDT |
0.0525 USDT |
| 2024-06-11 |
0.0512 USDT |
1,691,104.0500 PBR |
0.0536 USDT |
0.0490 USDT |
0.0542 USDT |
0.0496 USDT |
| 2024-06-10 |
0.0542 USDT |
98,832.9361 PBR |
0.0546 USDT |
0.0531 USDT |
0.0560 USDT |
0.0541 USDT |
| 2024-06-09 |
0.0554 USDT |
117,216.6308 PBR |
0.0553 USDT |
0.0545 USDT |
0.0565 USDT |
0.0558 USDT |
| 2024-06-08 |
0.0563 USDT |
177,338.3049 PBR |
0.0559 USDT |
0.0547 USDT |
0.0582 USDT |
0.0553 USDT |
| 2024-06-07 |
0.0588 USDT |
527,091.6363 PBR |
0.0613 USDT |
0.0548 USDT |
0.0624 USDT |
0.0565 USDT |
| 2024-06-06 |
0.0583 USDT |
186,031.3847 PBR |
0.0573 USDT |
0.0573 USDT |
0.0593 USDT |
0.0593 USDT |
| 2024-06-05 |
0.0575 USDT |
325,723.4086 PBR |
0.0566 USDT |
0.0560 USDT |
0.0590 USDT |
0.0589 USDT |
| 2024-06-04 |
0.0578 USDT |
374,069.7838 PBR |
0.0569 USDT |
0.0557 USDT |
0.0597 USDT |
0.0561 USDT |
| 2024-06-03 |
0.0566 USDT |
240,318.8766 PBR |
0.0568 USDT |
0.0552 USDT |
0.0582 USDT |
0.0568 USDT |
| 2024-06-02 |
0.0579 USDT |
256,143.3092 PBR |
0.0594 USDT |
0.0561 USDT |
0.0597 USDT |
0.0563 USDT |
| 2024-06-01 |
0.0589 USDT |
130,171.8969 PBR |
0.0577 USDT |
0.0575 USDT |
0.0601 USDT |
0.0597 USDT |
| 2024-05-31 |
0.0586 USDT |
230,092.2326 PBR |
0.0596 USDT |
0.0570 USDT |
0.0604 USDT |
0.0575 USDT |
| 2024-05-30 |
0.0594 USDT |
221,580.2380 PBR |
0.0598 USDT |
0.0582 USDT |
0.0602 USDT |
0.0594 USDT |
| 2024-05-29 |
0.0605 USDT |
287,837.7844 PBR |
0.0610 USDT |
0.0595 USDT |
0.0620 USDT |
0.0600 USDT |
| 2024-05-28 |
0.0616 USDT |
411,022.4993 PBR |
0.0628 USDT |
0.0601 USDT |
0.0634 USDT |
0.0617 USDT |
| 2024-05-27 |
0.0648 USDT |
574,837.9122 PBR |
0.0683 USDT |
0.0620 USDT |
0.0683 USDT |
0.0624 USDT |
| 2024-05-26 |
0.0662 USDT |
1,708,796.2500 PBR |
0.0595 USDT |
0.0584 USDT |
0.0800 USDT |
0.0619 USDT |
| 2024-05-25 |
0.0583 USDT |
526,951.3144 PBR |
0.0584 USDT |
0.0568 USDT |
0.0601 USDT |
0.0592 USDT |
| 2024-05-24 |
0.0563 USDT |
586,877.9235 PBR |
0.0554 USDT |
0.0544 USDT |
0.0586 USDT |
0.0577 USDT |
| 2024-05-23 |
0.0554 USDT |
962,256.5903 PBR |
0.0559 USDT |
0.0530 USDT |
0.0584 USDT |
0.0555 USDT |
| 2024-05-22 |
0.0572 USDT |
1,388,238.2662 PBR |
0.0598 USDT |
0.0530 USDT |
0.0632 USDT |
0.0560 USDT |
| 2024-05-21 |
0.0608 USDT |
1,155,390.4646 PBR |
0.0630 USDT |
0.0584 USDT |
0.0649 USDT |
0.0603 USDT |
| 2024-05-20 |
0.0536 USDT |
478,868.9191 PBR |
0.0534 USDT |
0.0522 USDT |
0.0551 USDT |
0.0551 USDT |
| 2024-05-19 |
0.0536 USDT |
361,924.3205 PBR |
0.0551 USDT |
0.0525 USDT |
0.0554 USDT |
0.0539 USDT |
| 2024-05-18 |
0.0545 USDT |
709,684.5543 PBR |
0.0552 USDT |
0.0512 USDT |
0.0558 USDT |
0.0547 USDT |
| 2024-05-17 |
0.0559 USDT |
1,075,140.3564 PBR |
0.0590 USDT |
0.0530 USDT |
0.0590 USDT |
0.0554 USDT |
| 2024-05-16 |
0.0591 USDT |
438,334.4922 PBR |
0.0609 USDT |
0.0569 USDT |
0.0610 USDT |
0.0585 USDT |
| 2024-05-15 |
0.0586 USDT |
476,676.9655 PBR |
0.0567 USDT |
0.0556 USDT |
0.0620 USDT |
0.0611 USDT |
| 2024-05-14 |
0.0568 USDT |
327,141.1154 PBR |
0.0580 USDT |
0.0551 USDT |
0.0587 USDT |
0.0571 USDT |
| 2024-05-13 |
0.0581 USDT |
314,733.2126 PBR |
0.0589 USDT |
0.0570 USDT |
0.0589 USDT |
0.0585 USDT |
| 2024-05-12 |
0.0596 USDT |
481,816.5041 PBR |
0.0601 USDT |
0.0580 USDT |
0.0608 USDT |
0.0586 USDT |
| 2024-05-11 |
0.0608 USDT |
331,768.9379 PBR |
0.0610 USDT |
0.0602 USDT |
0.0617 USDT |
0.0609 USDT |
| 2024-05-10 |
0.0623 USDT |
722,438.6882 PBR |
0.0619 USDT |
0.0600 USDT |
0.0652 USDT |
0.0616 USDT |
| 2024-05-09 |
0.0613 USDT |
697,661.0954 PBR |
0.0628 USDT |
0.0599 USDT |
0.0633 USDT |
0.0620 USDT |