Identifier on Huobi: pbrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.0550 USDT |
3,866,209.3683 PBR |
0.0555 USDT |
0.0542 USDT |
0.0549 USDT |
0.0549 USDT |
| 2024-05-17 |
0.0568 USDT |
7,068,509.0515 PBR |
0.0591 USDT |
0.0538 USDT |
0.0558 USDT |
0.0552 USDT |
| 2024-05-16 |
0.0588 USDT |
12,386,025.6869 PBR |
0.0599 USDT |
0.0557 USDT |
0.0573 USDT |
0.0587 USDT |
| 2024-05-15 |
0.0559 USDT |
7,148,956.0637 PBR |
0.0567 USDT |
0.0539 USDT |
0.0554 USDT |
0.0558 USDT |
| 2024-05-14 |
0.0575 USDT |
6,918,884.1484 PBR |
0.0583 USDT |
0.0560 USDT |
0.0572 USDT |
0.0561 USDT |
| 2024-05-13 |
0.0580 USDT |
10,489,065.5690 PBR |
0.0589 USDT |
0.0567 USDT |
0.0577 USDT |
0.0579 USDT |
| 2024-05-12 |
0.0593 USDT |
4,486,144.6303 PBR |
0.0599 USDT |
0.0576 USDT |
0.0583 USDT |
0.0603 USDT |
| 2024-05-11 |
0.0605 USDT |
6,063,201.3261 PBR |
0.0612 USDT |
0.0593 USDT |
0.0606 USDT |
0.0598 USDT |
| 2024-05-10 |
0.0619 USDT |
9,592,839.5030 PBR |
0.0610 USDT |
0.0597 USDT |
0.0612 USDT |
0.0606 USDT |
| 2024-05-09 |
0.0622 USDT |
4,892,097.7094 PBR |
0.0626 USDT |
0.0605 USDT |
0.0611 USDT |
0.0607 USDT |
| 2024-05-08 |
0.0647 USDT |
8,411,111.1851 PBR |
0.0656 USDT |
0.0622 USDT |
0.0627 USDT |
0.0626 USDT |
| 2024-05-07 |
0.0667 USDT |
6,725,272.9490 PBR |
0.0662 USDT |
0.0650 USDT |
0.0659 USDT |
0.0653 USDT |
| 2024-05-06 |
0.0673 USDT |
5,443,565.1473 PBR |
0.0657 USDT |
0.0652 USDT |
0.0662 USDT |
0.0677 USDT |
| 2024-05-05 |
0.0663 USDT |
7,275,713.0379 PBR |
0.0664 USDT |
0.0652 USDT |
0.0660 USDT |
0.0672 USDT |
| 2024-05-04 |
0.0666 USDT |
5,946,367.4325 PBR |
0.0669 USDT |
0.0650 USDT |
0.0663 USDT |
0.0682 USDT |
| 2024-05-03 |
0.0639 USDT |
6,309,475.9493 PBR |
0.0654 USDT |
0.0618 USDT |
0.0630 USDT |
0.0658 USDT |
| 2024-05-02 |
0.0653 USDT |
11,178,139.7419 PBR |
0.0666 USDT |
0.0628 USDT |
0.0643 USDT |
0.0652 USDT |
| 2024-05-01 |
0.0600 USDT |
8,378,062.6256 PBR |
0.0618 USDT |
0.0581 USDT |
0.0592 USDT |
0.0601 USDT |
| 2024-04-30 |
0.0638 USDT |
6,306,436.3849 PBR |
0.0652 USDT |
0.0598 USDT |
0.0606 USDT |
0.0606 USDT |
| 2024-04-29 |
0.0625 USDT |
8,475,879.8565 PBR |
0.0663 USDT |
0.0600 USDT |
0.0617 USDT |
0.0631 USDT |
| 2024-04-28 |
0.0667 USDT |
7,579,230.5086 PBR |
0.0657 USDT |
0.0649 USDT |
0.0660 USDT |
0.0664 USDT |
| 2024-04-27 |
0.0662 USDT |
9,616,322.7136 PBR |
0.0709 USDT |
0.0617 USDT |
0.0641 USDT |
0.0654 USDT |
| 2024-04-26 |
0.0705 USDT |
8,953,899.1537 PBR |
0.0708 USDT |
0.0685 USDT |
0.0706 USDT |
0.0709 USDT |
| 2024-04-25 |
0.0737 USDT |
8,545,979.9273 PBR |
0.0751 USDT |
0.0681 USDT |
0.0712 USDT |
0.0707 USDT |
| 2024-04-24 |
0.0703 USDT |
6,502,070.9426 PBR |
0.0717 USDT |
0.0647 USDT |
0.0690 USDT |
0.0785 USDT |
| 2024-04-23 |
0.0813 USDT |
5,841,580.5758 PBR |
0.0806 USDT |
0.0767 USDT |
0.0794 USDT |
0.0779 USDT |
| 2024-04-22 |
0.0896 USDT |
8,946,684.7243 PBR |
0.0921 USDT |
0.0773 USDT |
0.0858 USDT |
0.0791 USDT |
| 2024-04-21 |
0.1389 USDT |
2,653,658.5284 PBR |
0.1408 USDT |
0.1301 USDT |
0.1349 USDT |
0.1363 USDT |
| 2024-04-20 |
0.1802 USDT |
4,524,510.1987 PBR |
0.2113 USDT |
0.1322 USDT |
0.1440 USDT |
0.1493 USDT |
| 2024-04-19 |
0.2074 USDT |
4,142,250.8510 PBR |
0.2088 USDT |
0.1929 USDT |
0.2037 USDT |
0.2173 USDT |
| 2024-04-18 |
0.2136 USDT |
3,808,620.9630 PBR |
0.2275 USDT |
0.1902 USDT |
0.2054 USDT |
0.2159 USDT |
| 2024-04-17 |
0.1939 USDT |
2,109,890.3878 PBR |
0.1594 USDT |
0.1576 USDT |
0.1699 USDT |
0.1956 USDT |
| 2024-04-16 |
0.1601 USDT |
4,217,690.2010 PBR |
0.1693 USDT |
0.1414 USDT |
0.1529 USDT |
0.1646 USDT |
| 2024-04-15 |
0.1227 USDT |
5,173,801.4063 PBR |
0.1080 USDT |
0.0876 USDT |
0.1167 USDT |
0.1350 USDT |
| 2024-04-14 |
0.0955 USDT |
11,843,529.7526 PBR |
0.0886 USDT |
0.0803 USDT |
0.0897 USDT |
0.1007 USDT |
| 2024-04-13 |
0.0607 USDT |
12,496,017.2332 PBR |
0.0607 USDT |
0.0561 USDT |
0.0572 USDT |
0.0563 USDT |
| 2024-04-12 |
0.0708 USDT |
6,501,108.9108 PBR |
0.0713 USDT |
0.0651 USDT |
0.0659 USDT |
0.0655 USDT |
| 2024-04-11 |
0.0671 USDT |
10,086,821.3032 PBR |
0.0678 USDT |
0.0628 USDT |
0.0651 USDT |
0.0676 USDT |
| 2024-04-10 |
0.0685 USDT |
8,022,915.6230 PBR |
0.0710 USDT |
0.0655 USDT |
0.0675 USDT |
0.0670 USDT |
| 2024-04-09 |
0.0697 USDT |
10,766,673.4795 PBR |
0.0681 USDT |
0.0670 USDT |
0.0676 USDT |
0.0703 USDT |
| 2024-04-08 |
0.0722 USDT |
4,716,426.9951 PBR |
0.0658 USDT |
0.0658 USDT |
0.0711 USDT |
0.0688 USDT |
| 2024-04-07 |
0.0638 USDT |
7,266,393.6704 PBR |
0.0624 USDT |
0.0615 USDT |
0.0621 USDT |
0.0658 USDT |
| 2024-04-06 |
0.0609 USDT |
8,347,593.9522 PBR |
0.0600 USDT |
0.0594 USDT |
0.0599 USDT |
0.0612 USDT |
| 2024-04-05 |
0.0612 USDT |
8,109,297.0790 PBR |
0.0626 USDT |
0.0587 USDT |
0.0601 USDT |
0.0601 USDT |
| 2024-04-04 |
0.0591 USDT |
7,560,828.2738 PBR |
0.0576 USDT |
0.0561 USDT |
0.0580 USDT |
0.0622 USDT |
| 2024-04-03 |
0.0598 USDT |
11,718,390.9137 PBR |
0.0595 USDT |
0.0563 USDT |
0.0581 USDT |
0.0578 USDT |
| 2024-04-02 |
0.0595 USDT |
13,670,533.9362 PBR |
0.0622 USDT |
0.0561 USDT |
0.0579 USDT |
0.0598 USDT |
| 2024-04-01 |
0.0645 USDT |
9,198,466.4200 PBR |
0.0672 USDT |
0.0608 USDT |
0.0621 USDT |
0.0619 USDT |
| 2024-03-31 |
0.0659 USDT |
7,797,107.3903 PBR |
0.0653 USDT |
0.0639 USDT |
0.0654 USDT |
0.0685 USDT |
| 2024-03-30 |
0.0677 USDT |
7,000,389.2058 PBR |
0.0684 USDT |
0.0664 USDT |
0.0668 USDT |
0.0678 USDT |