Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.0669 USDT |
2,188,556.4989 PBR |
0.0680 USDT |
0.0601 USDT |
0.0813 USDT |
0.0664 USDT |
| 2024-03-19 |
0.0686 USDT |
783,922.4758 PBR |
0.0690 USDT |
0.0640 USDT |
0.0758 USDT |
0.0681 USDT |
| 2024-03-18 |
0.0728 USDT |
453,931.7030 PBR |
0.0776 USDT |
0.0676 USDT |
0.0776 USDT |
0.0676 USDT |
| 2024-03-17 |
0.0729 USDT |
647,325.6882 PBR |
0.0713 USDT |
0.0689 USDT |
0.0779 USDT |
0.0765 USDT |
| 2024-03-16 |
0.0776 USDT |
1,262,815.4273 PBR |
0.0825 USDT |
0.0715 USDT |
0.0855 USDT |
0.0731 USDT |
| 2024-03-15 |
0.0852 USDT |
856,546.6070 PBR |
0.0902 USDT |
0.0800 USDT |
0.0976 USDT |
0.0808 USDT |
| 2024-03-14 |
0.0905 USDT |
981,072.8383 PBR |
0.0960 USDT |
0.0825 USDT |
0.0960 USDT |
0.0902 USDT |
| 2024-03-13 |
0.0988 USDT |
1,389,848.4692 PBR |
0.0935 USDT |
0.0902 USDT |
0.1046 USDT |
0.0951 USDT |
| 2024-03-12 |
0.0901 USDT |
1,042,170.8794 PBR |
0.0878 USDT |
0.0852 USDT |
0.0943 USDT |
0.0912 USDT |
| 2024-03-11 |
0.0855 USDT |
1,451,287.3024 PBR |
0.0852 USDT |
0.0799 USDT |
0.0924 USDT |
0.0873 USDT |
| 2024-03-10 |
0.0901 USDT |
877,984.3278 PBR |
0.0868 USDT |
0.0850 USDT |
0.0968 USDT |
0.0860 USDT |
| 2024-03-09 |
0.0862 USDT |
870,384.2896 PBR |
0.0819 USDT |
0.0813 USDT |
0.0934 USDT |
0.0854 USDT |
| 2024-03-08 |
0.0820 USDT |
830,287.2014 PBR |
0.0825 USDT |
0.0795 USDT |
0.0843 USDT |
0.0822 USDT |
| 2024-03-07 |
0.0845 USDT |
1,484,592.9710 PBR |
0.0871 USDT |
0.0785 USDT |
0.0913 USDT |
0.0830 USDT |
| 2024-03-06 |
0.0844 USDT |
1,744,044.0128 PBR |
0.0899 USDT |
0.0770 USDT |
0.0959 USDT |
0.0854 USDT |
| 2024-03-05 |
0.0924 USDT |
1,450,396.7868 PBR |
0.1020 USDT |
0.0801 USDT |
0.1032 USDT |
0.0804 USDT |
| 2024-03-04 |
0.1019 USDT |
1,033,058.5649 PBR |
0.0997 USDT |
0.0941 USDT |
0.1096 USDT |
0.1027 USDT |
| 2024-03-03 |
0.0969 USDT |
1,316,354.2114 PBR |
0.0921 USDT |
0.0901 USDT |
0.1040 USDT |
0.1009 USDT |
| 2024-03-02 |
0.0909 USDT |
878,603.2888 PBR |
0.0933 USDT |
0.0877 USDT |
0.0952 USDT |
0.0916 USDT |
| 2024-03-01 |
0.0941 USDT |
2,436,653.7596 PBR |
0.0977 USDT |
0.0819 USDT |
0.1077 USDT |
0.0936 USDT |
| 2024-02-29 |
0.0935 USDT |
5,003,841.1070 PBR |
0.0649 USDT |
0.0621 USDT |
0.1170 USDT |
0.0946 USDT |
| 2024-02-28 |
0.0656 USDT |
807,775.6764 PBR |
0.0663 USDT |
0.0600 USDT |
0.0690 USDT |
0.0632 USDT |
| 2024-02-27 |
0.0671 USDT |
497,663.2082 PBR |
0.0650 USDT |
0.0650 USDT |
0.0701 USDT |
0.0666 USDT |
| 2024-02-26 |
0.0606 USDT |
937,965.6061 PBR |
0.0640 USDT |
0.0582 USDT |
0.0640 USDT |
0.0622 USDT |
| 2024-02-25 |
0.0643 USDT |
369,472.5144 PBR |
0.0648 USDT |
0.0620 USDT |
0.0661 USDT |
0.0650 USDT |
| 2024-02-24 |
0.0651 USDT |
411,313.2407 PBR |
0.0664 USDT |
0.0629 USDT |
0.0689 USDT |
0.0648 USDT |
| 2024-02-23 |
0.0656 USDT |
558,798.6018 PBR |
0.0660 USDT |
0.0622 USDT |
0.0699 USDT |
0.0683 USDT |
| 2024-02-22 |
0.0641 USDT |
519,683.1347 PBR |
0.0650 USDT |
0.0620 USDT |
0.0666 USDT |
0.0654 USDT |
| 2024-02-21 |
0.0651 USDT |
296,497.8284 PBR |
0.0663 USDT |
0.0625 USDT |
0.0680 USDT |
0.0641 USDT |
| 2024-02-20 |
0.0674 USDT |
356,994.5589 PBR |
0.0702 USDT |
0.0652 USDT |
0.0708 USDT |
0.0653 USDT |
| 2024-02-19 |
0.0708 USDT |
439,669.6921 PBR |
0.0737 USDT |
0.0682 USDT |
0.0748 USDT |
0.0708 USDT |
| 2024-02-18 |
0.0663 USDT |
351,655.1776 PBR |
0.0664 USDT |
0.0621 USDT |
0.0681 USDT |
0.0669 USDT |
| 2024-02-17 |
0.0668 USDT |
250,978.0379 PBR |
0.0673 USDT |
0.0645 USDT |
0.0678 USDT |
0.0664 USDT |
| 2024-02-16 |
0.0690 USDT |
243,381.4480 PBR |
0.0678 USDT |
0.0672 USDT |
0.0750 USDT |
0.0676 USDT |
| 2024-02-15 |
0.0696 USDT |
157,255.2823 PBR |
0.0690 USDT |
0.0674 USDT |
0.0714 USDT |
0.0683 USDT |
| 2024-02-14 |
0.0683 USDT |
210,997.9635 PBR |
0.0648 USDT |
0.0642 USDT |
0.0706 USDT |
0.0686 USDT |
| 2024-02-13 |
0.0634 USDT |
338,886.4852 PBR |
0.0604 USDT |
0.0600 USDT |
0.0699 USDT |
0.0647 USDT |
| 2024-02-12 |
0.0609 USDT |
249,692.8281 PBR |
0.0617 USDT |
0.0600 USDT |
0.0631 USDT |
0.0631 USDT |
| 2024-02-11 |
0.0633 USDT |
273,663.3475 PBR |
0.0644 USDT |
0.0614 USDT |
0.0654 USDT |
0.0621 USDT |
| 2024-02-10 |
0.0631 USDT |
378,829.3468 PBR |
0.0631 USDT |
0.0603 USDT |
0.0679 USDT |
0.0647 USDT |
| 2024-02-09 |
0.0607 USDT |
430,368.2676 PBR |
0.0643 USDT |
0.0577 USDT |
0.0647 USDT |
0.0610 USDT |
| 2024-02-08 |
0.0616 USDT |
238,446.6978 PBR |
0.0599 USDT |
0.0590 USDT |
0.0652 USDT |
0.0643 USDT |
| 2024-02-07 |
0.0594 USDT |
230,432.0512 PBR |
0.0578 USDT |
0.0564 USDT |
0.0640 USDT |
0.0588 USDT |
| 2024-02-06 |
0.0569 USDT |
458,820.5308 PBR |
0.0593 USDT |
0.0551 USDT |
0.0606 USDT |
0.0585 USDT |
| 2024-02-05 |
0.0606 USDT |
222,703.2424 PBR |
0.0616 USDT |
0.0597 USDT |
0.0620 USDT |
0.0601 USDT |
| 2024-02-04 |
0.0623 USDT |
187,306.7425 PBR |
0.0641 USDT |
0.0607 USDT |
0.0645 USDT |
0.0615 USDT |
| 2024-02-03 |
0.0647 USDT |
191,659.1724 PBR |
0.0650 USDT |
0.0629 USDT |
0.0679 USDT |
0.0634 USDT |
| 2024-02-02 |
0.0648 USDT |
245,594.2772 PBR |
0.0631 USDT |
0.0626 USDT |
0.0675 USDT |
0.0648 USDT |
| 2024-02-01 |
0.0633 USDT |
517,803.7846 PBR |
0.0664 USDT |
0.0607 USDT |
0.0670 USDT |
0.0633 USDT |
| 2024-01-31 |
0.0668 USDT |
1,189,864.1105 PBR |
0.0683 USDT |
0.0638 USDT |
0.0693 USDT |
0.0662 USDT |