Identifier on Huobi: pbrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
0.1164 USDT |
1,552,237.8725 PBR |
0.1120 USDT |
0.1116 USDT |
0.1132 USDT |
0.1158 USDT |
| 2023-02-22 |
0.1132 USDT |
1,522,557.5525 PBR |
0.1190 USDT |
0.1060 USDT |
0.1095 USDT |
0.1103 USDT |
| 2023-02-21 |
0.1197 USDT |
3,341,089.6233 PBR |
0.1207 USDT |
0.1151 USDT |
0.1180 USDT |
0.1177 USDT |
| 2023-02-20 |
0.1190 USDT |
1,697,596.5617 PBR |
0.1176 USDT |
0.1161 USDT |
0.1177 USDT |
0.1186 USDT |
| 2023-02-19 |
0.1228 USDT |
666,005.9440 PBR |
0.1178 USDT |
0.1156 USDT |
0.1183 USDT |
0.1207 USDT |
| 2023-02-18 |
0.1180 USDT |
668,114.2642 PBR |
0.1195 USDT |
0.1090 USDT |
0.1129 USDT |
0.1120 USDT |
| 2023-02-17 |
0.1225 USDT |
1,355,844.6972 PBR |
0.1240 USDT |
0.1186 USDT |
0.1211 USDT |
0.1272 USDT |
| 2023-02-16 |
0.1322 USDT |
2,814,980.0121 PBR |
0.1377 USDT |
0.1210 USDT |
0.1253 USDT |
0.1244 USDT |
| 2023-02-15 |
0.1246 USDT |
2,431,739.3455 PBR |
0.1222 USDT |
0.1190 USDT |
0.1227 USDT |
0.1358 USDT |
| 2023-02-14 |
0.1208 USDT |
1,472,654.7018 PBR |
0.1164 USDT |
0.1159 USDT |
0.1200 USDT |
0.1218 USDT |
| 2023-02-13 |
0.1177 USDT |
1,849,211.5088 PBR |
0.1123 USDT |
0.1088 USDT |
0.1119 USDT |
0.1150 USDT |
| 2023-02-12 |
0.1182 USDT |
1,015,285.6176 PBR |
0.1252 USDT |
0.1015 USDT |
0.1087 USDT |
0.1126 USDT |
| 2023-02-11 |
0.1084 USDT |
1,411,587.9385 PBR |
0.0857 USDT |
0.0774 USDT |
0.0862 USDT |
0.1335 USDT |
| 2023-02-10 |
0.0822 USDT |
730,806.9176 PBR |
0.0805 USDT |
0.0792 USDT |
0.0800 USDT |
0.0857 USDT |
| 2023-02-09 |
0.0877 USDT |
1,528,182.2055 PBR |
0.0880 USDT |
0.0788 USDT |
0.0809 USDT |
0.0807 USDT |
| 2023-02-08 |
0.0851 USDT |
1,605,072.2448 PBR |
0.0824 USDT |
0.0796 USDT |
0.0812 USDT |
0.0863 USDT |
| 2023-02-07 |
0.0787 USDT |
1,127,876.8081 PBR |
0.0786 USDT |
0.0746 USDT |
0.0765 USDT |
0.0807 USDT |
| 2023-02-06 |
0.0773 USDT |
1,051,391.1428 PBR |
0.0776 USDT |
0.0739 USDT |
0.0756 USDT |
0.0807 USDT |
| 2023-02-05 |
0.0825 USDT |
1,282,956.8927 PBR |
0.0839 USDT |
0.0750 USDT |
0.0765 USDT |
0.0763 USDT |
| 2023-02-04 |
0.0779 USDT |
1,359,892.7559 PBR |
0.0739 USDT |
0.0731 USDT |
0.0749 USDT |
0.0860 USDT |
| 2023-02-03 |
0.0716 USDT |
1,194,511.2115 PBR |
0.0699 USDT |
0.0696 USDT |
0.0706 USDT |
0.0739 USDT |
| 2023-02-02 |
0.0718 USDT |
1,166,419.3069 PBR |
0.0695 USDT |
0.0695 USDT |
0.0717 USDT |
0.0736 USDT |
| 2023-02-01 |
0.0663 USDT |
879,380.4436 PBR |
0.0695 USDT |
0.0640 USDT |
0.0650 USDT |
0.0654 USDT |
| 2023-01-31 |
0.0671 USDT |
1,290,565.0181 PBR |
0.0639 USDT |
0.0632 USDT |
0.0641 USDT |
0.0699 USDT |
| 2023-01-30 |
0.0682 USDT |
1,262,590.9290 PBR |
0.0751 USDT |
0.0640 USDT |
0.0643 USDT |
0.0641 USDT |
| 2023-01-29 |
0.0762 USDT |
1,017,232.8597 PBR |
0.0749 USDT |
0.0741 USDT |
0.0752 USDT |
0.0751 USDT |
| 2023-01-28 |
0.0739 USDT |
1,486,129.8647 PBR |
0.0724 USDT |
0.0715 USDT |
0.0727 USDT |
0.0749 USDT |
| 2023-01-27 |
0.0698 USDT |
939,203.6166 PBR |
0.0698 USDT |
0.0684 USDT |
0.0693 USDT |
0.0711 USDT |
| 2023-01-26 |
0.0696 USDT |
1,123,769.2198 PBR |
0.0690 USDT |
0.0664 USDT |
0.0693 USDT |
0.0695 USDT |
| 2023-01-25 |
0.0657 USDT |
873,880.1008 PBR |
0.0656 USDT |
0.0632 USDT |
0.0649 USDT |
0.0669 USDT |
| 2023-01-24 |
0.0684 USDT |
1,191,583.4053 PBR |
0.0710 USDT |
0.0654 USDT |
0.0663 USDT |
0.0657 USDT |
| 2023-01-23 |
0.0652 USDT |
969,051.4968 PBR |
0.0620 USDT |
0.0614 USDT |
0.0617 USDT |
0.0699 USDT |
| 2023-01-22 |
0.0635 USDT |
723,986.9754 PBR |
0.0646 USDT |
0.0595 USDT |
0.0603 USDT |
0.0603 USDT |
| 2023-01-21 |
0.0640 USDT |
1,291,691.6706 PBR |
0.0665 USDT |
0.0596 USDT |
0.0634 USDT |
0.0634 USDT |
| 2023-01-20 |
0.0585 USDT |
1,272,843.6509 PBR |
0.0569 USDT |
0.0554 USDT |
0.0569 USDT |
0.0621 USDT |
| 2023-01-19 |
0.0559 USDT |
1,096,550.5142 PBR |
0.0545 USDT |
0.0535 USDT |
0.0548 USDT |
0.0583 USDT |
| 2023-01-18 |
0.0563 USDT |
1,658,263.7720 PBR |
0.0576 USDT |
0.0540 USDT |
0.0563 USDT |
0.0557 USDT |
| 2023-01-17 |
0.0582 USDT |
1,359,389.9599 PBR |
0.0607 USDT |
0.0566 USDT |
0.0574 USDT |
0.0572 USDT |
| 2023-01-16 |
0.0600 USDT |
1,566,578.0728 PBR |
0.0589 USDT |
0.0561 USDT |
0.0588 USDT |
0.0603 USDT |
| 2023-01-15 |
0.0558 USDT |
1,580,281.2162 PBR |
0.0561 USDT |
0.0542 USDT |
0.0551 USDT |
0.0567 USDT |
| 2023-01-14 |
0.0568 USDT |
2,272,219.4025 PBR |
0.0524 USDT |
0.0518 USDT |
0.0531 USDT |
0.0562 USDT |
| 2023-01-13 |
0.0524 USDT |
1,391,350.8061 PBR |
0.0505 USDT |
0.0503 USDT |
0.0508 USDT |
0.0546 USDT |
| 2023-01-12 |
0.0494 USDT |
2,002,566.6107 PBR |
0.0507 USDT |
0.0471 USDT |
0.0489 USDT |
0.0502 USDT |
| 2023-01-11 |
0.0461 USDT |
2,888,298.3760 PBR |
0.0465 USDT |
0.0437 USDT |
0.0442 USDT |
0.0482 USDT |
| 2023-01-10 |
0.0494 USDT |
2,247,335.0951 PBR |
0.0494 USDT |
0.0459 USDT |
0.0469 USDT |
0.0467 USDT |
| 2023-01-09 |
0.0494 USDT |
3,139,448.0581 PBR |
0.0487 USDT |
0.0467 USDT |
0.0477 USDT |
0.0485 USDT |
| 2023-01-08 |
0.0449 USDT |
2,874,776.0915 PBR |
0.0433 USDT |
0.0423 USDT |
0.0432 USDT |
0.0483 USDT |
| 2023-01-07 |
0.0434 USDT |
1,983,022.1592 PBR |
0.0426 USDT |
0.0420 USDT |
0.0429 USDT |
0.0438 USDT |
| 2023-01-06 |
0.0424 USDT |
1,770,790.7000 PBR |
0.0416 USDT |
0.0410 USDT |
0.0424 USDT |
0.0427 USDT |
| 2023-01-05 |
0.0427 USDT |
3,081,139.7395 PBR |
0.0427 USDT |
0.0406 USDT |
0.0422 USDT |
0.0420 USDT |