Identifier on Kucoin: PBUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0249 USDT |
413,913.2000 |
0.0244 USDT |
0.0235 USDT |
0.0270 USDT |
0.0237 USDT |
| 2024-12-23 |
0.0244 USDT |
41,041.2000 |
0.0247 USDT |
0.0243 USDT |
0.0247 USDT |
0.0244 USDT |
| 2024-12-22 |
0.0251 USDT |
92,434.2000 |
0.0250 USDT |
0.0246 USDT |
0.0258 USDT |
0.0247 USDT |
| 2024-12-21 |
0.0251 USDT |
72,899.4000 |
0.0252 USDT |
0.0248 USDT |
0.0257 USDT |
0.0248 USDT |
| 2024-12-20 |
0.0233 USDT |
421,282.1000 |
0.0254 USDT |
0.0225 USDT |
0.0255 USDT |
0.0239 USDT |
| 2024-12-19 |
0.0273 USDT |
627,402.5000 |
0.0280 USDT |
0.0245 USDT |
0.0291 USDT |
0.0254 USDT |
| 2024-12-18 |
0.0294 USDT |
347,937.8000 |
0.0292 USDT |
0.0281 USDT |
0.0310 USDT |
0.0290 USDT |
| 2024-12-17 |
0.0294 USDT |
398,362.7000 |
0.0312 USDT |
0.0284 USDT |
0.0312 USDT |
0.0288 USDT |
| 2024-12-16 |
0.0344 USDT |
1,806,922.3000 |
0.0320 USDT |
0.0301 USDT |
0.0394 USDT |
0.0307 USDT |
| 2024-12-15 |
0.0300 USDT |
459,508.7000 |
0.0291 USDT |
0.0288 USDT |
0.0326 USDT |
0.0300 USDT |
| 2024-12-14 |
0.0295 USDT |
82,470.0000 |
0.0300 USDT |
0.0285 USDT |
0.0300 USDT |
0.0291 USDT |
| 2024-12-13 |
0.0289 USDT |
329,218.9000 |
0.0278 USDT |
0.0276 USDT |
0.0302 USDT |
0.0297 USDT |
| 2024-12-12 |
0.0286 USDT |
233,360.4000 |
0.0291 USDT |
0.0276 USDT |
0.0295 USDT |
0.0276 USDT |
| 2024-12-11 |
0.0289 USDT |
644,378.9000 |
0.0305 USDT |
0.0268 USDT |
0.0307 USDT |
0.0295 USDT |
| 2024-12-10 |
0.0305 USDT |
495,401.9000 |
0.0315 USDT |
0.0294 USDT |
0.0324 USDT |
0.0305 USDT |
| 2024-12-09 |
0.0343 USDT |
300,469.1000 |
0.0374 USDT |
0.0323 USDT |
0.0374 USDT |
0.0348 USDT |
| 2024-12-08 |
0.0382 USDT |
315,961.5000 |
0.0386 USDT |
0.0366 USDT |
0.0400 USDT |
0.0400 USDT |
| 2024-12-07 |
0.0374 USDT |
625,516.9000 |
0.0351 USDT |
0.0340 USDT |
0.0400 USDT |
0.0396 USDT |
| 2024-12-06 |
0.0343 USDT |
658,275.3000 |
0.0321 USDT |
0.0320 USDT |
0.0366 USDT |
0.0346 USDT |
| 2024-12-05 |
0.0336 USDT |
1,075,918.2000 |
0.0347 USDT |
0.0321 USDT |
0.0349 USDT |
0.0337 USDT |
| 2024-12-04 |
0.0345 USDT |
765,432.1000 |
0.0327 USDT |
0.0324 USDT |
0.0364 USDT |
0.0360 USDT |
| 2024-12-03 |
0.0328 USDT |
2,874,285.5000 |
0.0379 USDT |
0.0300 USDT |
0.0381 USDT |
0.0316 USDT |
| 2024-12-02 |
0.0402 USDT |
632,595.0000 |
0.0420 USDT |
0.0385 USDT |
0.0422 USDT |
0.0412 USDT |
| 2024-12-01 |
0.0409 USDT |
4,575,814.3000 |
0.0352 USDT |
0.0325 USDT |
0.0456 USDT |
0.0430 USDT |
| 2024-11-30 |
0.0295 USDT |
670,898.2000 |
0.0282 USDT |
0.0270 USDT |
0.0321 USDT |
0.0297 USDT |
| 2024-11-29 |
0.0288 USDT |
1,554,541.6000 |
0.0276 USDT |
0.0274 USDT |
0.0304 USDT |
0.0283 USDT |
| 2024-11-28 |
0.0374 USDT |
6,391,800.7000 |
0.0430 USDT |
0.0271 USDT |
0.0471 USDT |
0.0286 USDT |
| 2024-11-27 |
0.0351 USDT |
8,625,786.9000 |
0.0185 USDT |
0.0183 USDT |
0.0510 USDT |
0.0386 USDT |
| 2024-11-26 |
0.0182 USDT |
611,005.2000 |
0.0180 USDT |
0.0176 USDT |
0.0191 USDT |
0.0179 USDT |
| 2024-11-25 |
0.0181 USDT |
396,313.2000 |
0.0179 USDT |
0.0177 USDT |
0.0189 USDT |
0.0182 USDT |
| 2024-11-24 |
0.0185 USDT |
196,435.1000 |
0.0177 USDT |
0.0176 USDT |
0.0193 USDT |
0.0176 USDT |
| 2024-11-23 |
0.0177 USDT |
475,823.9000 |
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 |