Identifier on Kucoin: PBUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-15 |
0.0262 USDT |
2,463,513.9000 |
0.0264 USDT |
0.0258 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-09-14 |
0.0261 USDT |
2,866,514.5000 |
0.0264 USDT |
0.0257 USDT |
0.0267 USDT |
0.0263 USDT |
| 2024-09-13 |
0.0259 USDT |
2,556,038.1000 |
0.0263 USDT |
0.0250 USDT |
0.0264 USDT |
0.0263 USDT |
| 2024-09-12 |
0.0266 USDT |
2,703,577.8000 |
0.0265 USDT |
0.0262 USDT |
0.0270 USDT |
0.0264 USDT |
| 2024-09-11 |
0.0268 USDT |
2,819,907.9000 |
0.0275 USDT |
0.0257 USDT |
0.0276 USDT |
0.0264 USDT |
| 2024-09-10 |
0.0278 USDT |
2,707,555.6000 |
0.0278 USDT |
0.0271 USDT |
0.0285 USDT |
0.0273 USDT |
| 2024-09-09 |
0.0280 USDT |
2,638,835.7000 |
0.0273 USDT |
0.0268 USDT |
0.0316 USDT |
0.0277 USDT |
| 2024-09-08 |
0.0283 USDT |
3,413,475.5000 |
0.0280 USDT |
0.0265 USDT |
0.0328 USDT |
0.0270 USDT |
| 2024-09-07 |
0.0280 USDT |
2,230,592.7000 |
0.0270 USDT |
0.0269 USDT |
0.0305 USDT |
0.0276 USDT |
| 2024-09-06 |
0.0265 USDT |
2,197,735.7000 |
0.0267 USDT |
0.0259 USDT |
0.0273 USDT |
0.0269 USDT |
| 2024-09-05 |
0.0268 USDT |
2,281,762.9000 |
0.0273 USDT |
0.0262 USDT |
0.0279 USDT |
0.0266 USDT |
| 2024-09-04 |
0.0272 USDT |
3,952,849.4000 |
0.0289 USDT |
0.0257 USDT |
0.0308 USDT |
0.0274 USDT |
| 2024-09-03 |
0.0298 USDT |
2,618,549.4000 |
0.0320 USDT |
0.0279 USDT |
0.0322 USDT |
0.0286 USDT |
| 2024-09-02 |
0.0304 USDT |
3,456,971.7000 |
0.0311 USDT |
0.0280 USDT |
0.0333 USDT |
0.0301 USDT |
| 2024-09-01 |
0.0319 USDT |
2,313,185.0000 |
0.0318 USDT |
0.0318 USDT |
0.0322 USDT |
0.0319 USDT |
| 2024-08-31 |
0.0323 USDT |
2,390,552.8000 |
0.0339 USDT |
0.0318 USDT |
0.0340 USDT |
0.0319 USDT |
| 2024-08-30 |
0.0339 USDT |
3,554,570.6000 |
0.0355 USDT |
0.0318 USDT |
0.0361 USDT |
0.0330 USDT |
| 2024-08-29 |
0.0344 USDT |
3,214,909.0000 |
0.0330 USDT |
0.0326 USDT |
0.0390 USDT |
0.0364 USDT |
| 2024-08-28 |
0.0331 USDT |
2,458,997.3000 |
0.0333 USDT |
0.0328 USDT |
0.0334 USDT |
0.0331 USDT |
| 2024-08-27 |
0.0348 USDT |
2,607,413.4000 |
0.0358 USDT |
0.0332 USDT |
0.0385 USDT |
0.0333 USDT |
| 2024-08-26 |
0.0360 USDT |
2,417,226.1000 |
0.0365 USDT |
0.0354 USDT |
0.0366 USDT |
0.0358 USDT |
| 2024-08-25 |
0.0373 USDT |
1,514,209.4000 |
0.0390 USDT |
0.0366 USDT |
0.0390 USDT |
0.0369 USDT |
| 2024-08-24 |
0.0384 USDT |
2,055,495.3000 |
0.0371 USDT |
0.0367 USDT |
0.0436 USDT |
0.0393 USDT |
| 2024-08-23 |
0.0353 USDT |
1,415,516.2000 |
0.0355 USDT |
0.0350 USDT |
0.0365 USDT |
0.0351 USDT |
| 2024-08-22 |
0.0362 USDT |
1,115,949.9000 |
0.0369 USDT |
0.0355 USDT |
0.0376 USDT |
0.0358 USDT |
| 2024-08-21 |
0.0379 USDT |
2,434,365.5000 |
0.0348 USDT |
0.0345 USDT |
0.0433 USDT |
0.0359 USDT |
| 2024-08-20 |
0.0338 USDT |
1,870,330.4000 |
0.0332 USDT |
0.0332 USDT |
0.0351 USDT |
0.0350 USDT |
| 2024-08-19 |
0.0347 USDT |
1,691,992.4000 |
0.0351 USDT |
0.0328 USDT |
0.0353 USDT |
0.0334 USDT |
| 2024-08-18 |
0.0363 USDT |
2,001,800.7000 |
0.0367 USDT |
0.0352 USDT |
0.0380 USDT |
0.0356 USDT |
| 2024-08-17 |
0.0360 USDT |
1,997,048.4000 |
0.0358 USDT |
0.0353 USDT |
0.0373 USDT |
0.0356 USDT |
| 2024-08-16 |
0.0364 USDT |
2,274,926.1000 |
0.0345 USDT |
0.0343 USDT |
0.0418 USDT |
0.0373 USDT |