Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
0.0690 USDT |
2,185,933.0648 PBR |
0.0681 USDT |
0.0656 USDT |
0.0753 USDT |
0.0690 USDT |
| 2024-01-29 |
0.0669 USDT |
1,833,957.8697 PBR |
0.0667 USDT |
0.0638 USDT |
0.0685 USDT |
0.0683 USDT |
| 2024-01-28 |
0.0703 USDT |
1,717,415.8214 PBR |
0.0720 USDT |
0.0670 USDT |
0.0724 USDT |
0.0676 USDT |
| 2024-01-27 |
0.0704 USDT |
1,693,812.6727 PBR |
0.0693 USDT |
0.0678 USDT |
0.0720 USDT |
0.0717 USDT |
| 2024-01-26 |
0.0660 USDT |
2,264,783.0760 PBR |
0.0620 USDT |
0.0619 USDT |
0.0714 USDT |
0.0701 USDT |
| 2024-01-25 |
0.0635 USDT |
1,844,705.2437 PBR |
0.0646 USDT |
0.0622 USDT |
0.0653 USDT |
0.0626 USDT |
| 2024-01-24 |
0.0641 USDT |
1,762,820.0404 PBR |
0.0619 USDT |
0.0611 USDT |
0.0670 USDT |
0.0641 USDT |
| 2024-01-23 |
0.0625 USDT |
2,344,642.3576 PBR |
0.0653 USDT |
0.0597 USDT |
0.0664 USDT |
0.0618 USDT |
| 2024-01-22 |
0.0672 USDT |
2,033,671.9037 PBR |
0.0709 USDT |
0.0639 USDT |
0.0714 USDT |
0.0655 USDT |
| 2024-01-21 |
0.0705 USDT |
1,850,338.7799 PBR |
0.0705 USDT |
0.0689 USDT |
0.0728 USDT |
0.0710 USDT |
| 2024-01-20 |
0.0722 USDT |
2,037,644.7149 PBR |
0.0727 USDT |
0.0684 USDT |
0.0758 USDT |
0.0695 USDT |
| 2024-01-19 |
0.0698 USDT |
2,255,256.8553 PBR |
0.0700 USDT |
0.0670 USDT |
0.0756 USDT |
0.0750 USDT |
| 2024-01-18 |
0.0740 USDT |
2,432,265.5824 PBR |
0.0765 USDT |
0.0692 USDT |
0.0780 USDT |
0.0702 USDT |
| 2024-01-17 |
0.0794 USDT |
1,800,202.0019 PBR |
0.0793 USDT |
0.0756 USDT |
0.0837 USDT |
0.0789 USDT |
| 2024-01-16 |
0.0772 USDT |
2,074,018.0297 PBR |
0.0760 USDT |
0.0745 USDT |
0.0807 USDT |
0.0784 USDT |
| 2024-01-15 |
0.0787 USDT |
2,506,576.9351 PBR |
0.0790 USDT |
0.0752 USDT |
0.0815 USDT |
0.0761 USDT |
| 2024-01-14 |
0.0806 USDT |
2,115,109.7793 PBR |
0.0809 USDT |
0.0774 USDT |
0.0855 USDT |
0.0810 USDT |
| 2024-01-13 |
0.0794 USDT |
1,847,606.3493 PBR |
0.0802 USDT |
0.0765 USDT |
0.0810 USDT |
0.0797 USDT |
| 2024-01-12 |
0.0861 USDT |
2,190,087.7442 PBR |
0.0869 USDT |
0.0811 USDT |
0.0939 USDT |
0.0846 USDT |
| 2024-01-11 |
0.0902 USDT |
2,312,407.1790 PBR |
0.0881 USDT |
0.0838 USDT |
0.0980 USDT |
0.0866 USDT |
| 2024-01-10 |
0.0805 USDT |
2,378,290.6487 PBR |
0.0758 USDT |
0.0751 USDT |
0.0900 USDT |
0.0886 USDT |
| 2024-01-09 |
0.0797 USDT |
1,048,852.2786 PBR |
0.0817 USDT |
0.0750 USDT |
0.0857 USDT |
0.0768 USDT |
| 2024-01-08 |
0.0811 USDT |
924,431.6192 PBR |
0.0800 USDT |
0.0740 USDT |
0.0880 USDT |
0.0835 USDT |
| 2024-01-07 |
0.0824 USDT |
1,088,296.8209 PBR |
0.0792 USDT |
0.0771 USDT |
0.0880 USDT |
0.0813 USDT |
| 2024-01-06 |
0.0773 USDT |
848,562.1625 PBR |
0.0818 USDT |
0.0709 USDT |
0.0850 USDT |
0.0814 USDT |
| 2024-01-05 |
0.0830 USDT |
661,827.9232 PBR |
0.0807 USDT |
0.0790 USDT |
0.0875 USDT |
0.0792 USDT |
| 2024-01-04 |
0.0806 USDT |
340,909.7313 PBR |
0.0789 USDT |
0.0785 USDT |
0.0820 USDT |
0.0808 USDT |
| 2024-01-03 |
0.0799 USDT |
639,673.5984 PBR |
0.0861 USDT |
0.0755 USDT |
0.0885 USDT |
0.0781 USDT |
| 2024-01-02 |
0.0866 USDT |
818,981.6345 PBR |
0.0764 USDT |
0.0760 USDT |
0.0930 USDT |
0.0889 USDT |
| 2024-01-01 |
0.0749 USDT |
340,869.9331 PBR |
0.0734 USDT |
0.0717 USDT |
0.0829 USDT |
0.0752 USDT |
| 2023-12-31 |
0.0748 USDT |
669,949.6902 PBR |
0.0803 USDT |
0.0711 USDT |
0.0808 USDT |
0.0738 USDT |
| 2023-12-30 |
0.0772 USDT |
368,333.9585 PBR |
0.0753 USDT |
0.0740 USDT |
0.0827 USDT |
0.0800 USDT |
| 2023-12-29 |
0.0784 USDT |
439,629.4540 PBR |
0.0826 USDT |
0.0756 USDT |
0.0835 USDT |
0.0774 USDT |
| 2023-12-28 |
0.0825 USDT |
770,549.5416 PBR |
0.0882 USDT |
0.0775 USDT |
0.0910 USDT |
0.0829 USDT |
| 2023-12-27 |
0.0890 USDT |
1,140,006.7815 PBR |
0.0965 USDT |
0.0833 USDT |
0.0971 USDT |
0.0869 USDT |
| 2023-12-26 |
0.0959 USDT |
337,114.5819 PBR |
0.1000 USDT |
0.0920 USDT |
0.1000 USDT |
0.0955 USDT |
| 2023-12-25 |
0.1051 USDT |
532,433.3760 PBR |
0.0971 USDT |
0.0971 USDT |
0.1120 USDT |
0.1000 USDT |
| 2023-12-24 |
0.1031 USDT |
1,304,073.5362 PBR |
0.0946 USDT |
0.0917 USDT |
0.1121 USDT |
0.0959 USDT |
| 2023-12-23 |
0.0960 USDT |
482,514.4331 PBR |
0.0988 USDT |
0.0910 USDT |
0.0997 USDT |
0.0925 USDT |
| 2023-12-22 |
0.0969 USDT |
927,757.6830 PBR |
0.0915 USDT |
0.0904 USDT |
0.1086 USDT |
0.0977 USDT |
| 2023-12-21 |
0.0928 USDT |
584,007.7616 PBR |
0.0939 USDT |
0.0900 USDT |
0.0980 USDT |
0.0928 USDT |
| 2023-12-20 |
0.0940 USDT |
586,309.6799 PBR |
0.0918 USDT |
0.0899 USDT |
0.0984 USDT |
0.0943 USDT |
| 2023-12-19 |
0.0983 USDT |
891,406.3239 PBR |
0.0983 USDT |
0.0900 USDT |
0.1050 USDT |
0.0935 USDT |
| 2023-12-18 |
0.0937 USDT |
1,423,330.9621 PBR |
0.0831 USDT |
0.0814 USDT |
0.1079 USDT |
0.1017 USDT |
| 2023-12-17 |
0.0864 USDT |
1,207,887.7606 PBR |
0.0932 USDT |
0.0814 USDT |
0.0939 USDT |
0.0886 USDT |
| 2023-12-16 |
0.0902 USDT |
1,804,624.7018 PBR |
0.0963 USDT |
0.0816 USDT |
0.0993 USDT |
0.0938 USDT |
| 2023-12-15 |
0.1009 USDT |
3,097,324.7759 PBR |
0.0924 USDT |
0.0886 USDT |
0.1180 USDT |
0.1057 USDT |
| 2023-12-14 |
0.0847 USDT |
2,424,239.3077 PBR |
0.0717 USDT |
0.0717 USDT |
0.0945 USDT |
0.0926 USDT |
| 2023-12-13 |
0.0692 USDT |
4,379,963.7223 PBR |
0.0587 USDT |
0.0564 USDT |
0.0760 USDT |
0.0728 USDT |
| 2023-12-12 |
0.0586 USDT |
930,094.0574 PBR |
0.0613 USDT |
0.0548 USDT |
0.0635 USDT |
0.0577 USDT |