Identifier on Kucoin: PBR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-22 |
0.0237 USDT |
2,492,587.5990 PBR |
0.0241 USDT |
0.0230 USDT |
0.0245 USDT |
0.0235 USDT |
| 2023-10-21 |
0.0239 USDT |
2,873,822.7117 PBR |
0.0234 USDT |
0.0230 USDT |
0.0247 USDT |
0.0241 USDT |
| 2023-10-20 |
0.0245 USDT |
5,638,817.6130 PBR |
0.0272 USDT |
0.0211 USDT |
0.0281 USDT |
0.0233 USDT |
| 2023-10-19 |
0.0277 USDT |
1,766,928.3047 PBR |
0.0277 USDT |
0.0271 USDT |
0.0280 USDT |
0.0272 USDT |
| 2023-10-18 |
0.0276 USDT |
2,069,156.9303 PBR |
0.0279 USDT |
0.0272 USDT |
0.0280 USDT |
0.0276 USDT |
| 2023-10-17 |
0.0278 USDT |
2,273,110.8329 PBR |
0.0279 USDT |
0.0271 USDT |
0.0284 USDT |
0.0279 USDT |
| 2023-10-16 |
0.0279 USDT |
2,199,426.5126 PBR |
0.0276 USDT |
0.0274 USDT |
0.0284 USDT |
0.0280 USDT |
| 2023-10-15 |
0.0279 USDT |
1,950,039.5740 PBR |
0.0283 USDT |
0.0269 USDT |
0.0287 USDT |
0.0278 USDT |
| 2023-10-14 |
0.0285 USDT |
1,840,747.1688 PBR |
0.0289 USDT |
0.0282 USDT |
0.0290 USDT |
0.0284 USDT |
| 2023-10-13 |
0.0285 USDT |
1,838,645.6717 PBR |
0.0282 USDT |
0.0282 USDT |
0.0291 USDT |
0.0285 USDT |
| 2023-10-12 |
0.0281 USDT |
1,629,023.9121 PBR |
0.0271 USDT |
0.0270 USDT |
0.0294 USDT |
0.0282 USDT |
| 2023-10-11 |
0.0277 USDT |
2,049,042.0286 PBR |
0.0278 USDT |
0.0270 USDT |
0.0284 USDT |
0.0273 USDT |
| 2023-10-10 |
0.0287 USDT |
1,934,903.9698 PBR |
0.0292 USDT |
0.0271 USDT |
0.0301 USDT |
0.0278 USDT |
| 2023-10-09 |
0.0297 USDT |
1,810,099.6461 PBR |
0.0296 USDT |
0.0293 USDT |
0.0301 USDT |
0.0294 USDT |
| 2023-10-08 |
0.0299 USDT |
1,667,195.7301 PBR |
0.0301 USDT |
0.0293 USDT |
0.0306 USDT |
0.0297 USDT |
| 2023-10-07 |
0.0300 USDT |
1,865,963.9492 PBR |
0.0298 USDT |
0.0295 USDT |
0.0306 USDT |
0.0299 USDT |
| 2023-10-06 |
0.0297 USDT |
2,299,030.4389 PBR |
0.0294 USDT |
0.0292 USDT |
0.0302 USDT |
0.0298 USDT |
| 2023-10-05 |
0.0298 USDT |
2,256,950.0941 PBR |
0.0305 USDT |
0.0290 USDT |
0.0307 USDT |
0.0297 USDT |
| 2023-10-04 |
0.0294 USDT |
2,107,005.2719 PBR |
0.0286 USDT |
0.0283 USDT |
0.0316 USDT |
0.0312 USDT |
| 2023-10-03 |
0.0300 USDT |
1,643,352.5444 PBR |
0.0302 USDT |
0.0288 USDT |
0.0304 USDT |
0.0294 USDT |
| 2023-10-02 |
0.0297 USDT |
2,250,195.4383 PBR |
0.0293 USDT |
0.0289 USDT |
0.0305 USDT |
0.0303 USDT |
| 2023-10-01 |
0.0300 USDT |
2,141,043.8485 PBR |
0.0306 USDT |
0.0270 USDT |
0.0313 USDT |
0.0294 USDT |
| 2023-09-30 |
0.0303 USDT |
1,748,681.1091 PBR |
0.0307 USDT |
0.0299 USDT |
0.0309 USDT |
0.0307 USDT |
| 2023-09-29 |
0.0306 USDT |
2,490,358.4689 PBR |
0.0317 USDT |
0.0290 USDT |
0.0320 USDT |
0.0307 USDT |
| 2023-09-28 |
0.0310 USDT |
1,753,821.5810 PBR |
0.0308 USDT |
0.0305 USDT |
0.0320 USDT |
0.0313 USDT |
| 2023-09-27 |
0.0305 USDT |
1,745,162.8450 PBR |
0.0301 USDT |
0.0295 USDT |
0.0319 USDT |
0.0306 USDT |
| 2023-09-26 |
0.0305 USDT |
1,929,918.4484 PBR |
0.0309 USDT |
0.0290 USDT |
0.0319 USDT |
0.0303 USDT |
| 2023-09-25 |
0.0301 USDT |
3,505,437.4398 PBR |
0.0301 USDT |
0.0294 USDT |
0.0318 USDT |
0.0309 USDT |
| 2023-09-24 |
0.0303 USDT |
4,560,873.2521 PBR |
0.0304 USDT |
0.0298 USDT |
0.0310 USDT |
0.0302 USDT |
| 2023-09-23 |
0.0300 USDT |
3,054,798.7048 PBR |
0.0299 USDT |
0.0293 USDT |
0.0304 USDT |
0.0301 USDT |
| 2023-09-22 |
0.0302 USDT |
3,119,551.8206 PBR |
0.0313 USDT |
0.0290 USDT |
0.0314 USDT |
0.0300 USDT |
| 2023-09-21 |
0.0311 USDT |
4,255,522.6872 PBR |
0.0318 USDT |
0.0297 USDT |
0.0319 USDT |
0.0313 USDT |
| 2023-09-20 |
0.0313 USDT |
1,189,235.3842 PBR |
0.0321 USDT |
0.0305 USDT |
0.0322 USDT |
0.0314 USDT |
| 2023-09-19 |
0.0323 USDT |
256,805.3591 PBR |
0.0324 USDT |
0.0315 USDT |
0.0335 USDT |
0.0321 USDT |
| 2023-09-18 |
0.0329 USDT |
244,128.4138 PBR |
0.0328 USDT |
0.0320 USDT |
0.0338 USDT |
0.0323 USDT |
| 2023-09-17 |
0.0318 USDT |
177,947.1726 PBR |
0.0313 USDT |
0.0309 USDT |
0.0328 USDT |
0.0323 USDT |
| 2023-09-16 |
0.0321 USDT |
1,403,360.8764 PBR |
0.0313 USDT |
0.0310 USDT |
0.0337 USDT |
0.0315 USDT |
| 2023-09-15 |
0.0312 USDT |
1,866,855.5628 PBR |
0.0314 USDT |
0.0302 USDT |
0.0319 USDT |
0.0317 USDT |
| 2023-09-14 |
0.0314 USDT |
1,864,226.9195 PBR |
0.0310 USDT |
0.0309 USDT |
0.0319 USDT |
0.0316 USDT |
| 2023-09-13 |
0.0322 USDT |
2,423,266.5618 PBR |
0.0337 USDT |
0.0300 USDT |
0.0341 USDT |
0.0312 USDT |
| 2023-09-12 |
0.0333 USDT |
1,706,167.3392 PBR |
0.0326 USDT |
0.0326 USDT |
0.0344 USDT |
0.0341 USDT |
| 2023-09-11 |
0.0329 USDT |
1,692,291.3171 PBR |
0.0330 USDT |
0.0317 USDT |
0.0339 USDT |
0.0326 USDT |
| 2023-09-10 |
0.0333 USDT |
3,497,601.4063 PBR |
0.0371 USDT |
0.0315 USDT |
0.0376 USDT |
0.0329 USDT |
| 2023-09-09 |
0.0372 USDT |
1,499,111.1229 PBR |
0.0373 USDT |
0.0367 USDT |
0.0378 USDT |
0.0374 USDT |
| 2023-09-08 |
0.0369 USDT |
1,895,702.9241 PBR |
0.0372 USDT |
0.0361 USDT |
0.0379 USDT |
0.0373 USDT |
| 2023-09-07 |
0.0359 USDT |
2,390,909.1410 PBR |
0.0362 USDT |
0.0353 USDT |
0.0368 USDT |
0.0366 USDT |
| 2023-09-06 |
0.0372 USDT |
2,396,590.4542 PBR |
0.0379 USDT |
0.0363 USDT |
0.0384 USDT |
0.0371 USDT |
| 2023-09-05 |
0.0359 USDT |
2,362,481.6055 PBR |
0.0358 USDT |
0.0351 USDT |
0.0380 USDT |
0.0378 USDT |
| 2023-09-04 |
0.0370 USDT |
2,264,121.3465 PBR |
0.0370 USDT |
0.0359 USDT |
0.0387 USDT |
0.0363 USDT |
| 2023-09-03 |
0.0355 USDT |
2,352,170.0889 PBR |
0.0355 USDT |
0.0351 USDT |
0.0371 USDT |
0.0370 USDT |