Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PBRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.05585 | -0.00481 | -7.93% | 0.06059 | 0.06198 | 0.05455 | 622,686.00 |
| Jun 06 2024 | 0.06066 | 0.00352 | 6.16% | 0.05707 | 0.06165 | 0.05649 | 643,695.00 |
| Jun 05 2024 | 0.05714 | 0.00058 | 1.03% | 0.05659 | 0.05883 | 0.05561 | 595,185.00 |
| Jun 04 2024 | 0.05656 | -0.00026 | -0.46% | 0.05709 | 0.05848 | 0.05561 | 442,249.00 |
| Jun 03 2024 | 0.05682 | -0.00015 | -0.26% | 0.05676 | 0.05769 | 0.05502 | 520,940.00 |
| Jun 02 2024 | 0.05697 | -0.00252 | -4.24% | 0.05949 | 0.0595 | 0.05537 | 681,833.00 |
| Jun 01 2024 | 0.05949 | 0.0026 | 4.57% | 0.05785 | 0.05965 | 0.05743 | 405,509.00 |
| May 31 2024 | 0.05689 | -0.00246 | -4.14% | 0.05937 | 0.06032 | 0.056 | 561,142.00 |
| May 30 2024 | 0.05935 | 0.00038 | 0.64% | 0.05892 | 0.06066 | 0.0578 | 675,349.00 |
| May 29 2024 | 0.05897 | -0.00178 | -2.93% | 0.06058 | 0.06148 | 0.05842 | 694,912.00 |
| May 28 2024 | 0.06075 | -0.00204 | -3.25% | 0.06236 | 0.06313 | 0.05881 | 784,599.00 |
| May 27 2024 | 0.06279 | -0.00241 | -3.70% | 0.0686 | 0.06868 | 0.0615 | 765,206.00 |
| May 26 2024 | 0.0652 | 0.00567 | 9.52% | 0.05951 | 0.06868 | 0.05902 | 683,686.00 |
| May 25 2024 | 0.05953 | 0.0018 | 3.12% | 0.05876 | 0.06027 | 0.05653 | 928,256.00 |
| May 24 2024 | 0.05773 | 0.00239 | 4.32% | 0.0554 | 0.05864 | 0.05481 | 935,173.00 |
| May 23 2024 | 0.05534 | -0.00053 | -0.95% | 0.05588 | 0.05774 | 0.05259 | 1,213,279.00 |
| May 22 2024 | 0.05587 | -0.00402 | -6.71% | 0.05996 | 0.06312 | 0.0534 | 1,240,573.00 |
| May 21 2024 | 0.05989 | -0.00562 | -8.58% | 0.06374 | 0.06439 | 0.05801 | 731,681.00 |
| May 20 2024 | 0.06551 | 0.01167 | 21.68% | 0.05397 | 0.06551 | 0.05264 | 565,480.00 |
| May 19 2024 | 0.05384 | -0.00117 | -2.13% | 0.05502 | 0.05531 | 0.05251 | 546,508.00 |
| May 18 2024 | 0.05501 | -0.00027 | -0.49% | 0.0555 | 0.05714 | 0.05358 | 432,049.00 |
| May 17 2024 | 0.05528 | -0.0036 | -6.11% | 0.05925 | 0.05925 | 0.05428 | 801,127.00 |
| May 16 2024 | 0.05888 | -0.00157 | -2.60% | 0.06033 | 0.06105 | 0.05655 | 476,728.00 |
| May 15 2024 | 0.06045 | 0.00413 | 7.33% | 0.05682 | 0.06229 | 0.05454 | 669,841.00 |
| May 14 2024 | 0.05632 | -0.00147 | -2.54% | 0.05784 | 0.05863 | 0.05442 | 525,477.00 |
| May 13 2024 | 0.05779 | -0.00139 | -2.35% | 0.05885 | 0.05955 | 0.05725 | 484,792.00 |
| May 12 2024 | 0.05918 | -0.00123 | -2.04% | 0.06038 | 0.06129 | 0.05809 | 483,063.00 |
| May 11 2024 | 0.06041 | -0.00111 | -1.80% | 0.06147 | 0.06157 | 0.05938 | 524,919.00 |
| May 10 2024 | 0.06152 | -0.00142 | -2.26% | 0.06293 | 0.06497 | 0.05959 | 698,111.00 |
| May 09 2024 | 0.06294 | -0.00001 | -0.02% | 0.063 | 0.0642 | 0.06013 | 744,243.00 |
| May 08 2024 | 0.06295 | -0.0029 | -4.40% | 0.06587 | 0.06674 | 0.0622 | 625,112.00 |
| May 07 2024 | 0.06585 | -0.00034 | -0.51% | 0.06674 | 0.06938 | 0.06507 | 854,636.00 |
| May 06 2024 | 0.06619 | 0.00076 | 1.16% | 0.06566 | 0.07039 | 0.0652 | 805,337.00 |
| May 05 2024 | 0.06543 | -0.00099 | -1.49% | 0.06636 | 0.06915 | 0.06479 | 677,710.00 |
| May 04 2024 | 0.06642 | -0.00058 | -0.87% | 0.06719 | 0.07004 | 0.065 | 880,774.00 |
| May 03 2024 | 0.067 | 0.00138 | 2.10% | 0.06573 | 0.07033 | 0.06162 | 939,382.00 |
| May 02 2024 | 0.06562 | -0.00135 | -2.02% | 0.06678 | 0.06845 | 0.06342 | 875,069.00 |
| May 01 2024 | 0.06697 | 0.005 | 8.07% | 0.06182 | 0.06855 | 0.058 | 1,215,600.00 |
| Apr 30 2024 | 0.06197 | -0.00295 | -4.54% | 0.06496 | 0.06662 | 0.06066 | 994,392.00 |
| Apr 29 2024 | 0.06492 | -0.0015 | -2.26% | 0.06654 | 0.06662 | 0.06066 | 782,755.00 |
| Apr 28 2024 | 0.06642 | 0.00087 | 1.33% | 0.06544 | 0.06918 | 0.065 | 581,480.00 |
| Apr 27 2024 | 0.06555 | -0.00545 | -7.68% | 0.07071 | 0.07095 | 0.0623 | 805,713.00 |
| Apr 26 2024 | 0.071 | 0.00056 | 0.80% | 0.07136 | 0.075 | 0.06926 | 816,053.00 |
| Apr 25 2024 | 0.07044 | -0.00492 | -6.53% | 0.07483 | 0.0789 | 0.06911 | 855,582.00 |
| Apr 24 2024 | 0.07536 | 0.00163 | 2.21% | 0.07232 | 0.083 | 0.06466 | 1,183,976.00 |
| Apr 23 2024 | 0.07373 | -0.00584 | -7.34% | 0.08055 | 0.08592 | 0.07115 | 1,131,907.00 |
| Apr 22 2024 | 0.07957 | -0.01506 | -15.91% | 0.09234 | 0.10089 | 0.078 | 1,545,721.00 |
| Apr 21 2024 | 0.09463 | -0.0449 | -32.18% | 0.13926 | 0.1499 | 0.0941 | 757,832.00 |
| Apr 20 2024 | 0.13953 | 0.03235 | 30.18% | 0.1072 | 0.155 | 0.10695 | 1,247,695.00 |
| Apr 19 2024 | 0.10718 | -0.01897 | -15.04% | 0.12563 | 0.12637 | 0.0999 | 1,412,241.00 |
| Apr 18 2024 | 0.12615 | -0.01085 | -7.92% | 0.13438 | 0.139 | 0.11755 | 1,332,323.00 |
| Apr 17 2024 | 0.137 | 0.02169 | 18.81% | 0.11527 | 0.14926 | 0.105 | 1,804,220.00 |
| Apr 16 2024 | 0.11531 | -0.00205 | -1.75% | 0.11629 | 0.131 | 0.105 | 915,617.00 |
| Apr 15 2024 | 0.11736 | 0.00784 | 7.16% | 0.10781 | 0.13669 | 0.0914 | 908,160.00 |
| Apr 14 2024 | 0.10952 | 0.02562 | 30.54% | 0.09678 | 0.124 | 0.08162 | 1,467,320.00 |
| Apr 13 2024 | 0.0839 | 0.02451 | 41.27% | 0.06052 | 0.0839 | 0.048 | 1,333,471.00 |
| Apr 12 2024 | 0.05939 | -0.0112 | -15.87% | 0.07106 | 0.076 | 0.05652 | 1,003,051.00 |
| Apr 11 2024 | 0.07059 | 0.00284 | 4.19% | 0.06779 | 0.0735 | 0.06439 | 651,321.00 |
| Apr 10 2024 | 0.06775 | -0.003 | -4.24% | 0.07111 | 0.07396 | 0.0643 | 874,789.00 |
| Apr 09 2024 | 0.07075 | 0.00231 | 3.38% | 0.06805 | 0.080 | 0.067 | 829,300.00 |
| Apr 08 2024 | 0.06844 | 0.00244 | 3.70% | 0.06605 | 0.07805 | 0.06605 | 961,789.00 |
| Apr 07 2024 | 0.066 | 0.0045 | 7.32% | 0.06153 | 0.073 | 0.0612 | 656,735.00 |
| Apr 06 2024 | 0.0615 | 0.00169 | 2.83% | 0.05982 | 0.06471 | 0.05873 | 598,095.00 |
| Apr 05 2024 | 0.05981 | -0.00218 | -3.52% | 0.06202 | 0.06269 | 0.05787 | 864,675.00 |
| Apr 04 2024 | 0.06199 | 0.00448 | 7.79% | 0.05743 | 0.06922 | 0.05658 | 1,038,175.00 |
| Apr 03 2024 | 0.05751 | -0.00215 | -3.60% | 0.05974 | 0.0639 | 0.05624 | 1,353,159.00 |
| Apr 02 2024 | 0.05966 | -0.00305 | -4.86% | 0.06256 | 0.0635 | 0.0562 | 876,030.00 |
| Apr 01 2024 | 0.06271 | -0.00604 | -8.79% | 0.06706 | 0.06792 | 0.06003 | 744,539.00 |
| Mar 31 2024 | 0.06875 | 0.00361 | 5.54% | 0.0654 | 0.07066 | 0.06324 | 924,674.00 |
| Mar 30 2024 | 0.06514 | -0.0034 | -4.96% | 0.06855 | 0.07058 | 0.06321 | 924,436.00 |
| Mar 29 2024 | 0.06854 | 0.00162 | 2.42% | 0.06583 | 0.0745 | 0.06262 | 1,081,902.00 |
| Mar 28 2024 | 0.06692 | 0.00354 | 5.59% | 0.06228 | 0.0678 | 0.06088 | 1,049,910.00 |
| Mar 27 2024 | 0.06338 | -0.00288 | -4.35% | 0.06593 | 0.07006 | 0.06059 | 1,108,579.00 |
| Mar 26 2024 | 0.06626 | -0.00424 | -6.01% | 0.07071 | 0.07374 | 0.0629 | 1,191,320.00 |
| Mar 25 2024 | 0.0705 | -0.00172 | -2.38% | 0.07361 | 0.0757 | 0.06518 | 1,178,389.00 |
| Mar 24 2024 | 0.07222 | 0.00187 | 2.66% | 0.07036 | 0.07324 | 0.06711 | 781,206.00 |
| Mar 23 2024 | 0.07035 | 0.00597 | 9.27% | 0.06557 | 0.07488 | 0.06421 | 871,721.00 |
| Mar 22 2024 | 0.06438 | -0.00647 | -9.13% | 0.07081 | 0.07154 | 0.062 | 855,750.00 |
| Mar 21 2024 | 0.07085 | 0.00452 | 6.81% | 0.066 | 0.07424 | 0.06571 | 1,160,789.00 |
| Mar 20 2024 | 0.06633 | -0.00121 | -1.79% | 0.06747 | 0.07498 | 0.061 | 1,412,051.00 |
| Mar 19 2024 | 0.06754 | -0.00111 | -1.62% | 0.06891 | 0.07478 | 0.06299 | 1,141,304.00 |
| Mar 18 2024 | 0.06865 | -0.0088 | -11.36% | 0.07817 | 0.07847 | 0.0666 | 934,176.00 |
| Mar 17 2024 | 0.07745 | 0.00627 | 8.81% | 0.07077 | 0.07847 | 0.070 | 829,112.00 |
| Mar 16 2024 | 0.07118 | -0.01265 | -15.09% | 0.08272 | 0.08539 | 0.07058 | 1,097,033.00 |
| Mar 15 2024 | 0.08383 | -0.00598 | -6.66% | 0.08993 | 0.09716 | 0.08001 | 1,051,491.00 |
| Mar 14 2024 | 0.08981 | -0.00479 | -5.06% | 0.09489 | 0.09582 | 0.0845 | 934,641.00 |
| Mar 13 2024 | 0.0946 | 0.00119 | 1.27% | 0.09343 | 0.10507 | 0.08948 | 980,520.00 |
| Mar 12 2024 | 0.09341 | 0.00483 | 5.45% | 0.08806 | 0.09499 | 0.0851 | 1,111,699.00 |
| Mar 11 2024 | 0.08858 | 0.00337 | 3.95% | 0.08508 | 0.093 | 0.07737 | 1,320,911.00 |
| Mar 10 2024 | 0.08521 | -0.00159 | -1.83% | 0.08751 | 0.09713 | 0.0845 | 1,111,120.00 |
| Mar 09 2024 | 0.0868 | 0.00514 | 6.29% | 0.08177 | 0.09315 | 0.08142 | 885,496.00 |
