Identifier on Kucoin: PBUX-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-06-26 |
0.0713 USDT |
2,022,940.7000 |
0.0731 USDT |
0.0670 USDT |
0.0845 USDT |
0.0820 USDT |
2024-06-25 |
0.0722 USDT |
1,877,607.6000 |
0.0694 USDT |
0.0690 USDT |
0.0768 USDT |
0.0737 USDT |
2024-06-24 |
0.0685 USDT |
2,421,102.0000 |
0.0701 USDT |
0.0657 USDT |
0.0709 USDT |
0.0685 USDT |
2024-06-23 |
0.0752 USDT |
2,151,014.3000 |
0.0772 USDT |
0.0675 USDT |
0.0808 USDT |
0.0679 USDT |
2024-06-22 |
0.0824 USDT |
1,961,341.3000 |
0.0821 USDT |
0.0767 USDT |
0.0888 USDT |
0.0773 USDT |
2024-06-21 |
0.0822 USDT |
2,311,086.5000 |
0.0835 USDT |
0.0808 USDT |
0.0853 USDT |
0.0818 USDT |
2024-06-20 |
0.0882 USDT |
1,441,589.0000 |
0.0853 USDT |
0.0828 USDT |
0.0938 USDT |
0.0833 USDT |
2024-06-19 |
0.0948 USDT |
1,642,509.8000 |
0.0934 USDT |
0.0861 USDT |
0.1007 USDT |
0.0864 USDT |
2024-06-18 |
0.1079 USDT |
1,562,251.8000 |
0.1159 USDT |
0.0917 USDT |
0.1162 USDT |
0.0929 USDT |
2024-06-17 |
0.1261 USDT |
1,101,974.6000 |
0.1361 USDT |
0.1157 USDT |
0.1367 USDT |
0.1162 USDT |
2024-06-16 |
0.1382 USDT |
1,048,012.7000 |
0.1403 USDT |
0.1361 USDT |
0.1405 USDT |
0.1367 USDT |
2024-06-15 |
0.1350 USDT |
1,383,511.6000 |
0.1322 USDT |
0.1265 USDT |
0.1436 USDT |
0.1405 USDT |
2024-06-14 |
0.1374 USDT |
1,472,289.9000 |
0.1454 USDT |
0.1318 USDT |
0.1459 USDT |
0.1334 USDT |
2024-06-13 |
0.1475 USDT |
1,376,636.7000 |
0.1543 USDT |
0.1430 USDT |
0.1546 USDT |
0.1484 USDT |
2024-06-12 |
0.1534 USDT |
1,557,763.1000 |
0.1528 USDT |
0.1480 USDT |
0.1666 USDT |
0.1553 USDT |
2024-06-11 |
0.1579 USDT |
1,321,323.4000 |
0.1678 USDT |
0.1408 USDT |
0.1682 USDT |
0.1529 USDT |
2024-06-10 |
0.1774 USDT |
1,174,108.2000 |
0.1837 USDT |
0.1694 USDT |
0.1841 USDT |
0.1702 USDT |
2024-06-09 |
0.1776 USDT |
1,068,367.2000 |
0.1820 USDT |
0.1728 USDT |
0.1830 USDT |
0.1828 USDT |
2024-06-08 |
0.1917 USDT |
1,326,443.5000 |
0.1997 USDT |
0.1816 USDT |
0.1998 USDT |
0.1820 USDT |