Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
0.0599 USDT |
963,130.5175 PBR |
0.0641 USDT |
0.0554 USDT |
0.0650 USDT |
0.0593 USDT |
| 2023-12-10 |
0.0687 USDT |
1,861,915.2704 PBR |
0.0668 USDT |
0.0620 USDT |
0.0770 USDT |
0.0634 USDT |
| 2023-12-09 |
0.0642 USDT |
1,911,565.9406 PBR |
0.0580 USDT |
0.0580 USDT |
0.0720 USDT |
0.0635 USDT |
| 2023-12-08 |
0.0534 USDT |
724,200.9186 PBR |
0.0515 USDT |
0.0506 USDT |
0.0565 USDT |
0.0544 USDT |
| 2023-12-07 |
0.0505 USDT |
643,998.2638 PBR |
0.0506 USDT |
0.0475 USDT |
0.0540 USDT |
0.0511 USDT |
| 2023-12-06 |
0.0502 USDT |
1,224,032.6631 PBR |
0.0539 USDT |
0.0458 USDT |
0.0539 USDT |
0.0527 USDT |
| 2023-12-05 |
0.0516 USDT |
2,244,621.2767 PBR |
0.0518 USDT |
0.0476 USDT |
0.0568 USDT |
0.0523 USDT |
| 2023-12-04 |
0.0481 USDT |
846,180.2034 PBR |
0.0472 USDT |
0.0455 USDT |
0.0530 USDT |
0.0521 USDT |
| 2023-12-03 |
0.0463 USDT |
546,059.1584 PBR |
0.0484 USDT |
0.0445 USDT |
0.0487 USDT |
0.0450 USDT |
| 2023-12-02 |
0.0460 USDT |
653,308.8439 PBR |
0.0439 USDT |
0.0435 USDT |
0.0477 USDT |
0.0475 USDT |
| 2023-12-01 |
0.0450 USDT |
642,285.1520 PBR |
0.0435 USDT |
0.0430 USDT |
0.0467 USDT |
0.0439 USDT |
| 2023-11-30 |
0.0443 USDT |
573,227.4994 PBR |
0.0432 USDT |
0.0430 USDT |
0.0462 USDT |
0.0435 USDT |
| 2023-11-29 |
0.0430 USDT |
680,515.8459 PBR |
0.0445 USDT |
0.0411 USDT |
0.0451 USDT |
0.0427 USDT |
| 2023-11-28 |
0.0427 USDT |
627,468.4061 PBR |
0.0419 USDT |
0.0408 USDT |
0.0453 USDT |
0.0441 USDT |
| 2023-11-27 |
0.0419 USDT |
741,545.5463 PBR |
0.0425 USDT |
0.0400 USDT |
0.0443 USDT |
0.0417 USDT |
| 2023-11-26 |
0.0438 USDT |
1,237,017.6920 PBR |
0.0444 USDT |
0.0416 USDT |
0.0469 USDT |
0.0430 USDT |
| 2023-11-25 |
0.0477 USDT |
770,681.8848 PBR |
0.0459 USDT |
0.0449 USDT |
0.0506 USDT |
0.0472 USDT |
| 2023-11-24 |
0.0475 USDT |
868,297.9805 PBR |
0.0444 USDT |
0.0435 USDT |
0.0504 USDT |
0.0491 USDT |
| 2023-11-23 |
0.0441 USDT |
532,476.1220 PBR |
0.0459 USDT |
0.0418 USDT |
0.0465 USDT |
0.0438 USDT |
| 2023-11-22 |
0.0442 USDT |
2,330,726.5958 PBR |
0.0451 USDT |
0.0393 USDT |
0.0490 USDT |
0.0470 USDT |
| 2023-11-21 |
0.0500 USDT |
985,681.9517 PBR |
0.0526 USDT |
0.0467 USDT |
0.0537 USDT |
0.0474 USDT |
| 2023-11-20 |
0.0545 USDT |
1,356,083.1898 PBR |
0.0541 USDT |
0.0510 USDT |
0.0593 USDT |
0.0523 USDT |
| 2023-11-19 |
0.0522 USDT |
937,988.6656 PBR |
0.0547 USDT |
0.0502 USDT |
0.0550 USDT |
0.0521 USDT |
| 2023-11-18 |
0.0506 USDT |
1,802,633.2687 PBR |
0.0473 USDT |
0.0428 USDT |
0.0550 USDT |
0.0546 USDT |
| 2023-11-17 |
0.0455 USDT |
2,050,767.8230 PBR |
0.0403 USDT |
0.0402 USDT |
0.0523 USDT |
0.0434 USDT |
| 2023-11-16 |
0.0470 USDT |
7,101,158.4617 PBR |
0.0395 USDT |
0.0380 USDT |
0.0579 USDT |
0.0432 USDT |
| 2023-11-15 |
0.0351 USDT |
2,693,051.4535 PBR |
0.0329 USDT |
0.0321 USDT |
0.0405 USDT |
0.0404 USDT |
| 2023-11-14 |
0.0331 USDT |
2,337,041.3329 PBR |
0.0321 USDT |
0.0320 USDT |
0.0360 USDT |
0.0332 USDT |
| 2023-11-13 |
0.0329 USDT |
2,086,262.6953 PBR |
0.0329 USDT |
0.0320 USDT |
0.0341 USDT |
0.0324 USDT |
| 2023-11-12 |
0.0343 USDT |
3,059,436.4251 PBR |
0.0361 USDT |
0.0318 USDT |
0.0367 USDT |
0.0332 USDT |
| 2023-11-11 |
0.0364 USDT |
1,696,422.1370 PBR |
0.0363 USDT |
0.0354 USDT |
0.0370 USDT |
0.0362 USDT |
| 2023-11-10 |
0.0354 USDT |
2,197,169.6164 PBR |
0.0341 USDT |
0.0340 USDT |
0.0368 USDT |
0.0363 USDT |
| 2023-11-09 |
0.0361 USDT |
1,953,902.5462 PBR |
0.0363 USDT |
0.0341 USDT |
0.0378 USDT |
0.0346 USDT |
| 2023-11-08 |
0.0349 USDT |
1,891,631.6858 PBR |
0.0340 USDT |
0.0336 USDT |
0.0364 USDT |
0.0363 USDT |
| 2023-11-07 |
0.0336 USDT |
2,053,472.0925 PBR |
0.0351 USDT |
0.0315 USDT |
0.0356 USDT |
0.0339 USDT |
| 2023-11-06 |
0.0348 USDT |
1,918,867.4890 PBR |
0.0358 USDT |
0.0330 USDT |
0.0363 USDT |
0.0343 USDT |
| 2023-11-05 |
0.0364 USDT |
1,912,623.4663 PBR |
0.0368 USDT |
0.0348 USDT |
0.0384 USDT |
0.0360 USDT |
| 2023-11-04 |
0.0356 USDT |
1,366,119.6358 PBR |
0.0346 USDT |
0.0340 USDT |
0.0366 USDT |
0.0349 USDT |
| 2023-11-03 |
0.0345 USDT |
1,911,783.0360 PBR |
0.0339 USDT |
0.0322 USDT |
0.0361 USDT |
0.0346 USDT |
| 2023-11-02 |
0.0337 USDT |
2,185,309.4454 PBR |
0.0345 USDT |
0.0314 USDT |
0.0352 USDT |
0.0338 USDT |
| 2023-11-01 |
0.0328 USDT |
1,816,131.0859 PBR |
0.0341 USDT |
0.0308 USDT |
0.0357 USDT |
0.0332 USDT |
| 2023-10-31 |
0.0332 USDT |
3,125,016.1438 PBR |
0.0322 USDT |
0.0291 USDT |
0.0364 USDT |
0.0319 USDT |
| 2023-10-30 |
0.0292 USDT |
2,201,842.8655 PBR |
0.0281 USDT |
0.0272 USDT |
0.0313 USDT |
0.0302 USDT |
| 2023-10-29 |
0.0279 USDT |
2,050,713.3301 PBR |
0.0283 USDT |
0.0264 USDT |
0.0289 USDT |
0.0282 USDT |
| 2023-10-28 |
0.0282 USDT |
1,709,857.7987 PBR |
0.0279 USDT |
0.0275 USDT |
0.0289 USDT |
0.0288 USDT |
| 2023-10-27 |
0.0267 USDT |
2,455,812.1791 PBR |
0.0259 USDT |
0.0251 USDT |
0.0298 USDT |
0.0286 USDT |
| 2023-10-26 |
0.0276 USDT |
1,994,121.8073 PBR |
0.0272 USDT |
0.0250 USDT |
0.0288 USDT |
0.0251 USDT |
| 2023-10-25 |
0.0282 USDT |
1,881,053.4657 PBR |
0.0287 USDT |
0.0270 USDT |
0.0292 USDT |
0.0271 USDT |
| 2023-10-24 |
0.0269 USDT |
2,572,747.1339 PBR |
0.0250 USDT |
0.0246 USDT |
0.0294 USDT |
0.0286 USDT |
| 2023-10-23 |
0.0244 USDT |
2,965,707.4145 PBR |
0.0233 USDT |
0.0230 USDT |
0.0257 USDT |
0.0252 USDT |