Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.0650 USDT |
412,944.0177 PBR |
0.0659 USDT |
0.0622 USDT |
0.0664 USDT |
0.0631 USDT |
| 2024-05-07 |
0.0665 USDT |
729,222.6840 PBR |
0.0666 USDT |
0.0650 USDT |
0.0685 USDT |
0.0663 USDT |
| 2024-05-06 |
0.0675 USDT |
632,352.0833 PBR |
0.0655 USDT |
0.0653 USDT |
0.0705 USDT |
0.0656 USDT |
| 2024-05-05 |
0.0666 USDT |
825,739.8048 PBR |
0.0666 USDT |
0.0652 USDT |
0.0694 USDT |
0.0657 USDT |
| 2024-05-04 |
0.0671 USDT |
828,179.0742 PBR |
0.0670 USDT |
0.0649 USDT |
0.0690 USDT |
0.0669 USDT |
| 2024-05-03 |
0.0666 USDT |
1,549,541.4805 PBR |
0.0659 USDT |
0.0620 USDT |
0.0710 USDT |
0.0670 USDT |
| 2024-05-02 |
0.0657 USDT |
1,178,213.8314 PBR |
0.0670 USDT |
0.0626 USDT |
0.0680 USDT |
0.0659 USDT |
| 2024-05-01 |
0.0599 USDT |
1,393,400.9995 PBR |
0.0618 USDT |
0.0580 USDT |
0.0621 USDT |
0.0608 USDT |
| 2024-04-30 |
0.0634 USDT |
1,769,884.8155 PBR |
0.0657 USDT |
0.0600 USDT |
0.0667 USDT |
0.0639 USDT |
| 2024-04-29 |
0.0634 USDT |
1,708,251.3309 PBR |
0.0675 USDT |
0.0600 USDT |
0.0682 USDT |
0.0640 USDT |
| 2024-04-28 |
0.0687 USDT |
1,062,355.3629 PBR |
0.0697 USDT |
0.0675 USDT |
0.0710 USDT |
0.0676 USDT |
| 2024-04-27 |
0.0702 USDT |
1,490,841.7063 PBR |
0.0742 USDT |
0.0671 USDT |
0.0752 USDT |
0.0684 USDT |
| 2024-04-26 |
0.0734 USDT |
1,765,194.5109 PBR |
0.0746 USDT |
0.0685 USDT |
0.0810 USDT |
0.0800 USDT |
| 2024-04-25 |
0.0756 USDT |
4,209,400.4633 PBR |
0.0795 USDT |
0.0674 USDT |
0.0830 USDT |
0.0734 USDT |
| 2024-04-24 |
0.0783 USDT |
9,795,243.1442 PBR |
0.0721 USDT |
0.0658 USDT |
0.0960 USDT |
0.0866 USDT |
| 2024-04-23 |
0.0806 USDT |
8,136,206.8686 PBR |
0.0810 USDT |
0.0750 USDT |
0.0860 USDT |
0.0752 USDT |
| 2024-04-22 |
0.1002 USDT |
25,745,023.6015 PBR |
0.1111 USDT |
0.0764 USDT |
0.1230 USDT |
0.0800 USDT |
| 2024-04-21 |
0.1681 USDT |
4,678,843.8477 PBR |
0.2332 USDT |
0.1278 USDT |
0.2600 USDT |
0.1621 USDT |
| 2024-04-20 |
0.2246 USDT |
1,587,447.1504 PBR |
0.2093 USDT |
0.2020 USDT |
0.2600 USDT |
0.2397 USDT |
| 2024-04-19 |
0.2109 USDT |
787,311.9228 PBR |
0.2165 USDT |
0.2000 USDT |
0.2323 USDT |
0.2117 USDT |
| 2024-04-18 |
0.2157 USDT |
1,571,303.6897 PBR |
0.2265 USDT |
0.1923 USDT |
0.2424 USDT |
0.2200 USDT |
| 2024-04-17 |
0.1989 USDT |
2,199,669.5528 PBR |
0.1602 USDT |
0.1600 USDT |
0.2400 USDT |
0.2098 USDT |
| 2024-04-16 |
0.1617 USDT |
2,002,170.1458 PBR |
0.1719 USDT |
0.1425 USDT |
0.1874 USDT |
0.1518 USDT |
| 2024-04-15 |
0.1531 USDT |
4,951,329.4014 PBR |
0.1676 USDT |
0.1181 USDT |
0.2050 USDT |
0.1665 USDT |
| 2024-04-14 |
0.1344 USDT |
14,795,500.5100 PBR |
0.0925 USDT |
0.0873 USDT |
0.2100 USDT |
0.1668 USDT |
| 2024-04-13 |
0.0659 USDT |
2,953,979.6775 PBR |
0.0612 USDT |
0.0469 USDT |
0.0940 USDT |
0.0776 USDT |
| 2024-04-12 |
0.0695 USDT |
2,164,952.3441 PBR |
0.0715 USDT |
0.0569 USDT |
0.0760 USDT |
0.0576 USDT |
| 2024-04-11 |
0.0672 USDT |
3,168,364.6071 PBR |
0.0676 USDT |
0.0623 USDT |
0.0737 USDT |
0.0685 USDT |
| 2024-04-10 |
0.0683 USDT |
2,567,506.9193 PBR |
0.0710 USDT |
0.0640 USDT |
0.0735 USDT |
0.0671 USDT |
| 2024-04-09 |
0.0711 USDT |
3,807,466.4476 PBR |
0.0681 USDT |
0.0662 USDT |
0.0827 USDT |
0.0688 USDT |
| 2024-04-08 |
0.0718 USDT |
4,364,980.0897 PBR |
0.0658 USDT |
0.0650 USDT |
0.0817 USDT |
0.0670 USDT |
| 2024-04-07 |
0.0637 USDT |
1,694,907.7450 PBR |
0.0616 USDT |
0.0614 USDT |
0.0668 USDT |
0.0639 USDT |
| 2024-04-06 |
0.0608 USDT |
1,896,193.3062 PBR |
0.0596 USDT |
0.0590 USDT |
0.0629 USDT |
0.0612 USDT |
| 2024-04-05 |
0.0608 USDT |
1,644,258.7577 PBR |
0.0620 USDT |
0.0587 USDT |
0.0628 USDT |
0.0598 USDT |
| 2024-04-04 |
0.0608 USDT |
1,881,641.0962 PBR |
0.0572 USDT |
0.0566 USDT |
0.0680 USDT |
0.0645 USDT |
| 2024-04-03 |
0.0597 USDT |
1,923,850.7291 PBR |
0.0589 USDT |
0.0563 USDT |
0.0633 USDT |
0.0576 USDT |
| 2024-04-02 |
0.0587 USDT |
1,252,340.8751 PBR |
0.0625 USDT |
0.0560 USDT |
0.0632 USDT |
0.0595 USDT |
| 2024-04-01 |
0.0642 USDT |
295,557.0139 PBR |
0.0678 USDT |
0.0606 USDT |
0.0681 USDT |
0.0620 USDT |
| 2024-03-31 |
0.0671 USDT |
364,287.9115 PBR |
0.0657 USDT |
0.0649 USDT |
0.0696 USDT |
0.0691 USDT |
| 2024-03-30 |
0.0677 USDT |
252,051.6951 PBR |
0.0687 USDT |
0.0656 USDT |
0.0701 USDT |
0.0663 USDT |
| 2024-03-29 |
0.0668 USDT |
979,691.2897 PBR |
0.0668 USDT |
0.0618 USDT |
0.0733 USDT |
0.0691 USDT |
| 2024-03-28 |
0.0620 USDT |
902,399.2226 PBR |
0.0624 USDT |
0.0565 USDT |
0.0673 USDT |
0.0665 USDT |
| 2024-03-27 |
0.0633 USDT |
943,680.6622 PBR |
0.0647 USDT |
0.0595 USDT |
0.0664 USDT |
0.0630 USDT |
| 2024-03-26 |
0.0667 USDT |
1,484,587.0278 PBR |
0.0706 USDT |
0.0600 USDT |
0.0733 USDT |
0.0626 USDT |
| 2024-03-25 |
0.0713 USDT |
537,692.1191 PBR |
0.0732 USDT |
0.0669 USDT |
0.0747 USDT |
0.0716 USDT |
| 2024-03-24 |
0.0699 USDT |
379,360.2211 PBR |
0.0705 USDT |
0.0669 USDT |
0.0725 USDT |
0.0718 USDT |
| 2024-03-23 |
0.0667 USDT |
256,588.2627 PBR |
0.0655 USDT |
0.0644 USDT |
0.0690 USDT |
0.0685 USDT |
| 2024-03-22 |
0.0677 USDT |
718,419.4689 PBR |
0.0710 USDT |
0.0637 USDT |
0.0731 USDT |
0.0648 USDT |
| 2024-03-21 |
0.0694 USDT |
1,103,441.6475 PBR |
0.0666 USDT |
0.0657 USDT |
0.0750 USDT |
0.0701 USDT |
| 2024-03-20 |
0.0669 USDT |
2,188,556.4989 PBR |
0.0680 USDT |
0.0601 USDT |
0.0813 USDT |
0.0664 USDT |