Identifier on Kucoin: PBUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
0.0232 USDT |
2,659,714.2000 |
0.0233 USDT |
0.0230 USDT |
0.0237 USDT |
0.0231 USDT |
| 2024-10-03 |
0.0239 USDT |
1,645,934.8000 |
0.0239 USDT |
0.0234 USDT |
0.0246 USDT |
0.0235 USDT |
| 2024-10-02 |
0.0249 USDT |
1,914,562.3000 |
0.0230 USDT |
0.0229 USDT |
0.0274 USDT |
0.0251 USDT |
| 2024-10-01 |
0.0262 USDT |
2,545,640.6000 |
0.0273 USDT |
0.0234 USDT |
0.0273 USDT |
0.0234 USDT |
| 2024-09-30 |
0.0279 USDT |
2,113,901.7000 |
0.0296 USDT |
0.0262 USDT |
0.0309 USDT |
0.0264 USDT |
| 2024-09-29 |
0.0301 USDT |
3,658,849.4000 |
0.0315 USDT |
0.0285 USDT |
0.0324 USDT |
0.0297 USDT |
| 2024-09-28 |
0.0290 USDT |
2,272,931.4000 |
0.0288 USDT |
0.0271 USDT |
0.0343 USDT |
0.0297 USDT |
| 2024-09-27 |
0.0309 USDT |
7,056,566.0000 |
0.0247 USDT |
0.0243 USDT |
0.0369 USDT |
0.0288 USDT |
| 2024-09-26 |
0.0248 USDT |
2,143,249.5000 |
0.0242 USDT |
0.0241 USDT |
0.0264 USDT |
0.0243 USDT |
| 2024-09-25 |
0.0243 USDT |
4,332,513.8000 |
0.0253 USDT |
0.0237 USDT |
0.0257 USDT |
0.0237 USDT |
| 2024-09-24 |
0.0254 USDT |
2,155,481.8000 |
0.0263 USDT |
0.0241 USDT |
0.0270 USDT |
0.0247 USDT |
| 2024-09-23 |
0.0258 USDT |
3,855,738.4000 |
0.0246 USDT |
0.0245 USDT |
0.0273 USDT |
0.0265 USDT |
| 2024-09-22 |
0.0267 USDT |
4,271,483.8000 |
0.0265 USDT |
0.0243 USDT |
0.0289 USDT |
0.0250 USDT |
| 2024-09-21 |
0.0230 USDT |
2,413,826.8000 |
0.0219 USDT |
0.0215 USDT |
0.0265 USDT |
0.0263 USDT |
| 2024-09-20 |
0.0239 USDT |
4,239,727.3000 |
0.0230 USDT |
0.0225 USDT |
0.0294 USDT |
0.0232 USDT |
| 2024-09-19 |
0.0224 USDT |
2,885,631.0000 |
0.0232 USDT |
0.0219 USDT |
0.0235 USDT |
0.0223 USDT |
| 2024-09-18 |
0.0234 USDT |
4,196,714.4000 |
0.0244 USDT |
0.0229 USDT |
0.0245 USDT |
0.0232 USDT |
| 2024-09-17 |
0.0251 USDT |
2,396,231.1000 |
0.0260 USDT |
0.0242 USDT |
0.0262 USDT |
0.0244 USDT |
| 2024-09-16 |
0.0279 USDT |
4,060,301.3000 |
0.0268 USDT |
0.0254 USDT |
0.0376 USDT |
0.0259 USDT |