Identifier on Kucoin: PBUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0178 USDT |
430,123.3000 |
0.0175 USDT |
0.0169 USDT |
0.0187 USDT |
0.0177 USDT |
| 2024-11-22 |
0.0176 USDT |
820,501.5000 |
0.0173 USDT |
0.0164 USDT |
0.0185 USDT |
0.0171 USDT |
| 2024-11-21 |
0.0174 USDT |
307,046.0000 |
0.0183 USDT |
0.0167 USDT |
0.0183 USDT |
0.0175 USDT |
| 2024-11-20 |
0.0197 USDT |
267,010.2000 |
0.0209 USDT |
0.0184 USDT |
0.0212 USDT |
0.0185 USDT |
| 2024-11-19 |
0.0201 USDT |
202,561.8000 |
0.0193 USDT |
0.0193 USDT |
0.0208 USDT |
0.0206 USDT |
| 2024-11-18 |
0.0194 USDT |
228,088.7000 |
0.0193 USDT |
0.0189 USDT |
0.0201 USDT |
0.0193 USDT |
| 2024-11-17 |
0.0202 USDT |
474,776.0000 |
0.0193 USDT |
0.0190 USDT |
0.0218 USDT |
0.0193 USDT |
| 2024-11-16 |
0.0187 USDT |
79,043.8000 |
0.0187 USDT |
0.0183 USDT |
0.0193 USDT |
0.0192 USDT |
| 2024-11-15 |
0.0194 USDT |
530,926.8000 |
0.0187 USDT |
0.0184 USDT |
0.0201 USDT |
0.0185 USDT |
| 2024-11-14 |
0.0189 USDT |
354,087.5000 |
0.0193 USDT |
0.0183 USDT |
0.0196 USDT |
0.0189 USDT |
| 2024-11-13 |
0.0183 USDT |
312,814.9000 |
0.0192 USDT |
0.0177 USDT |
0.0194 USDT |
0.0193 USDT |
| 2024-11-12 |
0.0211 USDT |
963,685.1000 |
0.0220 USDT |
0.0191 USDT |
0.0227 USDT |
0.0194 USDT |
| 2024-11-11 |
0.0257 USDT |
4,873,732.2000 |
0.0212 USDT |
0.0209 USDT |
0.0384 USDT |
0.0218 USDT |
| 2024-11-10 |
0.0171 USDT |
463,877.9000 |
0.0169 USDT |
0.0163 USDT |
0.0177 USDT |
0.0174 USDT |
| 2024-11-09 |
0.0167 USDT |
635,988.4000 |
0.0160 USDT |
0.0159 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-11-08 |
0.0163 USDT |
661,953.6000 |
0.0160 USDT |
0.0157 USDT |
0.0173 USDT |
0.0159 USDT |
| 2024-11-07 |
0.0170 USDT |
156,750.9000 |
0.0180 USDT |
0.0162 USDT |
0.0180 USDT |
0.0162 USDT |
| 2024-11-06 |
0.0176 USDT |
862,888.6000 |
0.0206 USDT |
0.0154 USDT |
0.0208 USDT |
0.0162 USDT |
| 2024-11-05 |
0.0208 USDT |
998,842.1000 |
0.0151 USDT |
0.0150 USDT |
0.0266 USDT |
0.0214 USDT |
| 2024-11-04 |
0.0158 USDT |
263,962.0000 |
0.0166 USDT |
0.0149 USDT |
0.0167 USDT |
0.0151 USDT |
| 2024-11-03 |
0.0176 USDT |
343,748.2000 |
0.0188 USDT |
0.0168 USDT |
0.0188 USDT |
0.0169 USDT |
| 2024-11-02 |
0.0191 USDT |
21,736.7000 |
0.0192 USDT |
0.0190 USDT |
0.0192 USDT |
0.0190 USDT |
| 2024-11-01 |
0.0191 USDT |
132,423.0000 |
0.0191 USDT |
0.0189 USDT |
0.0195 USDT |
0.0191 USDT |
| 2024-10-31 |
0.0199 USDT |
251,321.2000 |
0.0215 USDT |
0.0188 USDT |
0.0215 USDT |
0.0189 USDT |
| 2024-10-30 |
0.0214 USDT |
115,442.3000 |
0.0215 USDT |
0.0212 USDT |
0.0217 USDT |
0.0214 USDT |
| 2024-10-29 |
0.0223 USDT |
658,667.2000 |
0.0222 USDT |
0.0213 USDT |
0.0232 USDT |
0.0214 USDT |
| 2024-10-28 |
0.0223 USDT |
132,784.7000 |
0.0221 USDT |
0.0218 USDT |
0.0227 USDT |
0.0222 USDT |
| 2024-10-27 |
0.0229 USDT |
128,424.4000 |
0.0230 USDT |
0.0221 USDT |
0.0234 USDT |
0.0221 USDT |
| 2024-10-26 |
0.0225 USDT |
261,655.3000 |
0.0232 USDT |
0.0218 USDT |
0.0235 USDT |
0.0231 USDT |
| 2024-10-25 |
0.0240 USDT |
395,311.1000 |
0.0225 USDT |
0.0224 USDT |
0.0250 USDT |
0.0242 USDT |
| 2024-10-24 |
0.0224 USDT |
134,594.2000 |
0.0223 USDT |
0.0220 USDT |
0.0228 USDT |
0.0226 USDT |
| 2024-10-23 |
0.0221 USDT |
66,859.5000 |
0.0223 USDT |
0.0218 USDT |
0.0226 USDT |
0.0224 USDT |
| 2024-10-22 |
0.0223 USDT |
132,346.8000 |
0.0227 USDT |
0.0218 USDT |
0.0229 USDT |
0.0218 USDT |
| 2024-10-21 |
0.0229 USDT |
261,522.3000 |
0.0234 USDT |
0.0220 USDT |
0.0248 USDT |
0.0228 USDT |
| 2024-10-20 |
0.0235 USDT |
184,125.2000 |
0.0234 USDT |
0.0227 USDT |
0.0242 USDT |
0.0237 USDT |
| 2024-10-19 |
0.0226 USDT |
274,115.7000 |
0.0219 USDT |
0.0218 USDT |
0.0234 USDT |
0.0229 USDT |
| 2024-10-18 |
0.0217 USDT |
171,200.7000 |
0.0213 USDT |
0.0212 USDT |
0.0220 USDT |
0.0219 USDT |
| 2024-10-17 |
0.0213 USDT |
790,445.9000 |
0.0212 USDT |
0.0208 USDT |
0.0221 USDT |
0.0214 USDT |
| 2024-10-16 |
0.0216 USDT |
538,486.3000 |
0.0216 USDT |
0.0212 USDT |
0.0220 USDT |
0.0212 USDT |
| 2024-10-15 |
0.0221 USDT |
203,226.3000 |
0.0219 USDT |
0.0213 USDT |
0.0231 USDT |
0.0213 USDT |
| 2024-10-14 |
0.0221 USDT |
185,163.9000 |
0.0218 USDT |
0.0214 USDT |
0.0228 USDT |
0.0218 USDT |
| 2024-10-13 |
0.0221 USDT |
125,442.6000 |
0.0229 USDT |
0.0214 USDT |
0.0230 USDT |
0.0216 USDT |
| 2024-10-12 |
0.0232 USDT |
94,689.0000 |
0.0237 USDT |
0.0226 USDT |
0.0239 USDT |
0.0228 USDT |
| 2024-10-11 |
0.0226 USDT |
403,238.3000 |
0.0219 USDT |
0.0219 USDT |
0.0236 USDT |
0.0233 USDT |
| 2024-10-10 |
0.0225 USDT |
1,607,992.0000 |
0.0221 USDT |
0.0219 USDT |
0.0232 USDT |
0.0220 USDT |
| 2024-10-09 |
0.0227 USDT |
2,702,318.2000 |
0.0216 USDT |
0.0216 USDT |
0.0234 USDT |
0.0225 USDT |
| 2024-10-08 |
0.0225 USDT |
4,567,422.5000 |
0.0225 USDT |
0.0215 USDT |
0.0264 USDT |
0.0216 USDT |
| 2024-10-07 |
0.0224 USDT |
4,748,618.4000 |
0.0225 USDT |
0.0220 USDT |
0.0234 USDT |
0.0226 USDT |
| 2024-10-06 |
0.0222 USDT |
2,313,915.5000 |
0.0223 USDT |
0.0218 USDT |
0.0226 USDT |
0.0225 USDT |
| 2024-10-05 |
0.0226 USDT |
2,302,896.3000 |
0.0231 USDT |
0.0217 USDT |
0.0232 USDT |
0.0223 USDT |