Identifier on Kucoin: PBUX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0350 USDT |
2,086,055.9000 |
0.0352 USDT |
0.0337 USDT |
0.0360 USDT |
0.0345 USDT |
| 2024-08-14 |
0.0357 USDT |
2,082,675.8000 |
0.0358 USDT |
0.0350 USDT |
0.0361 USDT |
0.0352 USDT |
| 2024-08-13 |
0.0374 USDT |
2,056,459.5000 |
0.0367 USDT |
0.0357 USDT |
0.0397 USDT |
0.0360 USDT |
| 2024-08-12 |
0.0370 USDT |
2,525,339.9000 |
0.0359 USDT |
0.0359 USDT |
0.0380 USDT |
0.0367 USDT |
| 2024-08-11 |
0.0402 USDT |
2,054,643.3000 |
0.0412 USDT |
0.0351 USDT |
0.0420 USDT |
0.0354 USDT |
| 2024-08-10 |
0.0408 USDT |
1,345,874.2000 |
0.0409 USDT |
0.0403 USDT |
0.0417 USDT |
0.0414 USDT |
| 2024-08-09 |
0.0397 USDT |
2,237,003.8000 |
0.0401 USDT |
0.0386 USDT |
0.0410 USDT |
0.0394 USDT |
| 2024-08-08 |
0.0384 USDT |
2,267,923.4000 |
0.0371 USDT |
0.0370 USDT |
0.0395 USDT |
0.0394 USDT |
| 2024-08-07 |
0.0386 USDT |
2,436,474.7000 |
0.0373 USDT |
0.0370 USDT |
0.0405 USDT |
0.0371 USDT |
| 2024-08-06 |
0.0364 USDT |
2,204,746.3000 |
0.0362 USDT |
0.0359 USDT |
0.0376 USDT |
0.0373 USDT |
| 2024-08-05 |
0.0346 USDT |
3,365,179.5000 |
0.0371 USDT |
0.0325 USDT |
0.0389 USDT |
0.0377 USDT |
| 2024-08-04 |
0.0400 USDT |
2,570,012.3000 |
0.0403 USDT |
0.0376 USDT |
0.0407 USDT |
0.0385 USDT |
| 2024-08-03 |
0.0412 USDT |
2,343,802.6000 |
0.0420 USDT |
0.0406 USDT |
0.0422 USDT |
0.0407 USDT |
| 2024-08-02 |
0.0438 USDT |
3,304,308.5000 |
0.0438 USDT |
0.0418 USDT |
0.0463 USDT |
0.0419 USDT |
| 2024-08-01 |
0.0440 USDT |
3,124,358.6000 |
0.0442 USDT |
0.0435 USDT |
0.0445 USDT |
0.0439 USDT |
| 2024-07-31 |
0.0447 USDT |
4,274,943.6000 |
0.0459 USDT |
0.0438 USDT |
0.0461 USDT |
0.0442 USDT |
| 2024-07-30 |
0.0449 USDT |
4,060,022.4000 |
0.0452 USDT |
0.0442 USDT |
0.0464 USDT |
0.0461 USDT |
| 2024-07-29 |
0.0456 USDT |
4,155,476.6000 |
0.0450 USDT |
0.0440 USDT |
0.0473 USDT |
0.0452 USDT |
| 2024-07-28 |
0.0466 USDT |
2,100,795.0000 |
0.0468 USDT |
0.0457 USDT |
0.0471 USDT |
0.0458 USDT |
| 2024-07-27 |
0.0463 USDT |
2,758,685.6000 |
0.0461 USDT |
0.0454 USDT |
0.0480 USDT |
0.0470 USDT |
| 2024-07-26 |
0.0456 USDT |
2,500,337.2000 |
0.0468 USDT |
0.0446 USDT |
0.0471 USDT |
0.0451 USDT |
| 2024-07-25 |
0.0448 USDT |
2,880,360.8000 |
0.0447 USDT |
0.0436 USDT |
0.0472 USDT |
0.0472 USDT |
| 2024-07-24 |
0.0483 USDT |
1,855,527.8000 |
0.0454 USDT |
0.0453 USDT |
0.0525 USDT |
0.0488 USDT |
| 2024-07-23 |
0.0458 USDT |
1,725,888.6000 |
0.0451 USDT |
0.0446 USDT |
0.0500 USDT |
0.0454 USDT |
| 2024-07-22 |
0.0473 USDT |
2,551,177.6000 |
0.0451 USDT |
0.0434 USDT |
0.0520 USDT |
0.0454 USDT |
| 2024-07-21 |
0.0471 USDT |
1,977,508.2000 |
0.0495 USDT |
0.0448 USDT |
0.0500 USDT |
0.0453 USDT |
| 2024-07-20 |
0.0464 USDT |
2,227,407.6000 |
0.0450 USDT |
0.0443 USDT |
0.0524 USDT |
0.0504 USDT |
| 2024-07-19 |
0.0454 USDT |
3,064,115.3000 |
0.0458 USDT |
0.0439 USDT |
0.0483 USDT |
0.0453 USDT |
| 2024-07-18 |
0.0473 USDT |
2,359,913.0000 |
0.0471 USDT |
0.0446 USDT |
0.0491 USDT |
0.0446 USDT |
| 2024-07-17 |
0.0511 USDT |
2,509,039.7000 |
0.0520 USDT |
0.0442 USDT |
0.0530 USDT |
0.0449 USDT |
| 2024-07-16 |
0.0517 USDT |
2,929,203.0000 |
0.0516 USDT |
0.0510 USDT |
0.0533 USDT |
0.0517 USDT |
| 2024-07-15 |
0.0509 USDT |
3,469,768.0000 |
0.0510 USDT |
0.0495 USDT |
0.0521 USDT |
0.0517 USDT |
| 2024-07-14 |
0.0516 USDT |
3,546,216.8000 |
0.0516 USDT |
0.0505 USDT |
0.0524 USDT |
0.0512 USDT |
| 2024-07-13 |
0.0518 USDT |
3,360,693.6000 |
0.0522 USDT |
0.0499 USDT |
0.0548 USDT |
0.0515 USDT |
| 2024-07-12 |
0.0523 USDT |
2,956,872.7000 |
0.0522 USDT |
0.0515 USDT |
0.0537 USDT |
0.0521 USDT |
| 2024-07-11 |
0.0544 USDT |
3,036,372.5000 |
0.0562 USDT |
0.0520 USDT |
0.0570 USDT |
0.0522 USDT |
| 2024-07-10 |
0.0572 USDT |
2,532,006.2000 |
0.0576 USDT |
0.0560 USDT |
0.0602 USDT |
0.0561 USDT |
| 2024-07-09 |
0.0581 USDT |
3,019,881.9000 |
0.0576 USDT |
0.0561 USDT |
0.0601 USDT |
0.0582 USDT |
| 2024-07-08 |
0.0584 USDT |
2,559,760.9000 |
0.0602 USDT |
0.0572 USDT |
0.0604 USDT |
0.0576 USDT |
| 2024-07-07 |
0.0600 USDT |
2,248,003.2000 |
0.0628 USDT |
0.0586 USDT |
0.0629 USDT |
0.0597 USDT |
| 2024-07-06 |
0.0594 USDT |
2,433,546.2000 |
0.0599 USDT |
0.0571 USDT |
0.0605 USDT |
0.0605 USDT |
| 2024-07-05 |
0.0622 USDT |
2,734,053.7000 |
0.0637 USDT |
0.0596 USDT |
0.0648 USDT |
0.0601 USDT |
| 2024-07-04 |
0.0672 USDT |
2,301,298.6000 |
0.0702 USDT |
0.0634 USDT |
0.0732 USDT |
0.0687 USDT |
| 2024-07-03 |
0.0719 USDT |
1,395,314.5000 |
0.0764 USDT |
0.0680 USDT |
0.0768 USDT |
0.0692 USDT |
| 2024-07-02 |
0.0699 USDT |
2,044,803.0000 |
0.0669 USDT |
0.0660 USDT |
0.0803 USDT |
0.0763 USDT |
| 2024-07-01 |
0.0651 USDT |
1,912,184.0000 |
0.0640 USDT |
0.0621 USDT |
0.0722 USDT |
0.0686 USDT |
| 2024-06-30 |
0.0655 USDT |
2,538,044.6000 |
0.0668 USDT |
0.0624 USDT |
0.0668 USDT |
0.0643 USDT |
| 2024-06-29 |
0.0678 USDT |
1,298,722.6000 |
0.0699 USDT |
0.0665 USDT |
0.0702 USDT |
0.0666 USDT |
| 2024-06-28 |
0.0699 USDT |
2,847,653.7000 |
0.0714 USDT |
0.0650 USDT |
0.0717 USDT |
0.0706 USDT |
| 2024-06-27 |
0.0735 USDT |
2,365,148.9000 |
0.0751 USDT |
0.0704 USDT |
0.0805 USDT |
0.0715 USDT |