Identifier on Kucoin: PBX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0074 USDT |
26,244,231.9222 |
0.0076 USDT |
0.0070 USDT |
0.0077 USDT |
0.0077 USDT |
| 2022-04-17 |
0.0078 USDT |
21,209,703.1329 |
0.0078 USDT |
0.0077 USDT |
0.0080 USDT |
0.0078 USDT |
| 2022-04-16 |
0.0078 USDT |
27,672,514.2109 |
0.0077 USDT |
0.0075 USDT |
0.0081 USDT |
0.0078 USDT |
| 2022-04-15 |
0.0079 USDT |
32,047,499.0629 |
0.0078 USDT |
0.0076 USDT |
0.0083 USDT |
0.0077 USDT |
| 2022-04-14 |
0.0080 USDT |
19,677,263.3323 |
0.0079 USDT |
0.0077 USDT |
0.0083 USDT |
0.0078 USDT |
| 2022-04-13 |
0.0079 USDT |
19,399,062.1557 |
0.0079 USDT |
0.0076 USDT |
0.0082 USDT |
0.0080 USDT |
| 2022-04-12 |
0.0079 USDT |
15,826,990.6513 |
0.0079 USDT |
0.0076 USDT |
0.0082 USDT |
0.0076 USDT |
| 2022-04-11 |
0.0083 USDT |
20,507,224.3241 |
0.0089 USDT |
0.0079 USDT |
0.0089 USDT |
0.0081 USDT |
| 2022-04-10 |
0.0090 USDT |
24,892,643.9475 |
0.0086 USDT |
0.0086 USDT |
0.0094 USDT |
0.0090 USDT |
| 2022-04-09 |
0.0085 USDT |
25,295,138.6371 |
0.0084 USDT |
0.0082 USDT |
0.0088 USDT |
0.0088 USDT |
| 2022-04-08 |
0.0091 USDT |
41,838,506.6681 |
0.0096 USDT |
0.0080 USDT |
0.0099 USDT |
0.0085 USDT |
| 2022-04-07 |
0.0095 USDT |
33,422,408.1008 |
0.0090 USDT |
0.0089 USDT |
0.0102 USDT |
0.0098 USDT |
| 2022-04-06 |
0.0094 USDT |
45,028,346.2340 |
0.0097 USDT |
0.0089 USDT |
0.0102 USDT |
0.0091 USDT |
| 2022-04-05 |
0.0117 USDT |
91,299,843.7354 |
0.0117 USDT |
0.0114 USDT |
0.0119 USDT |
0.0114 USDT |
| 2022-04-04 |
0.0124 USDT |
604,446,179.0854 |
0.0125 USDT |
0.0115 USDT |
0.0130 USDT |
0.0117 USDT |
| 2022-04-03 |
0.0121 USDT |
49,279,766.1492 |
0.0112 USDT |
0.0109 USDT |
0.0130 USDT |
0.0121 USDT |
| 2022-04-02 |
0.0114 USDT |
38,197,355.3565 |
0.0108 USDT |
0.0108 USDT |
0.0126 USDT |
0.0112 USDT |
| 2022-04-01 |
0.0107 USDT |
26,254,045.6053 |
0.0110 USDT |
0.0105 USDT |
0.0110 USDT |
0.0107 USDT |
| 2022-03-31 |
0.0111 USDT |
27,999,407.5485 |
0.0110 USDT |
0.0107 USDT |
0.0116 USDT |
0.0109 USDT |
| 2022-03-30 |
0.0113 USDT |
13,634,775.0352 |
0.0112 USDT |
0.0110 USDT |
0.0118 USDT |
0.0110 USDT |
| 2022-03-29 |
0.0113 USDT |
16,870,125.7756 |
0.0114 USDT |
0.0110 USDT |
0.0115 USDT |
0.0113 USDT |
| 2022-03-28 |
0.0118 USDT |
39,351,198.8469 |
0.0126 USDT |
0.0112 USDT |
0.0128 USDT |
0.0121 USDT |
| 2022-03-27 |
0.0104 USDT |
13,080,680.8727 |
0.0102 USDT |
0.0101 USDT |
0.0108 USDT |
0.0108 USDT |
| 2022-03-26 |
0.0106 USDT |
20,248,894.2826 |
0.0105 USDT |
0.0102 USDT |
0.0111 USDT |
0.0105 USDT |
| 2022-03-25 |
0.0105 USDT |
52,087,041.3322 |
0.0113 USDT |
0.0100 USDT |
0.0116 USDT |
0.0103 USDT |
| 2022-03-24 |
0.0113 USDT |
94,113,840.5219 |
0.0095 USDT |
0.0093 USDT |
0.0134 USDT |
0.0112 USDT |
| 2022-03-23 |
0.0093 USDT |
27,342,824.3832 |
0.0096 USDT |
0.0089 USDT |
0.0097 USDT |
0.0096 USDT |
| 2022-03-22 |
0.0093 USDT |
38,824,461.6499 |
0.0089 USDT |
0.0088 USDT |
0.0097 USDT |
0.0096 USDT |
| 2022-03-21 |
0.0087 USDT |
21,758,219.5444 |
0.0085 USDT |
0.0084 USDT |
0.0090 USDT |
0.0089 USDT |
| 2022-03-20 |
0.0084 USDT |
47,875,694.6309 |
0.0086 USDT |
0.0082 USDT |
0.0088 USDT |
0.0084 USDT |
| 2022-03-19 |
0.0083 USDT |
63,183,134.5370 |
0.0083 USDT |
0.0078 USDT |
0.0085 USDT |
0.0085 USDT |
| 2022-03-18 |
0.0083 USDT |
61,540,276.0467 |
0.0083 USDT |
0.0080 USDT |
0.0085 USDT |
0.0083 USDT |
| 2022-03-17 |
0.0087 USDT |
60,690,615.2440 |
0.0085 USDT |
0.0080 USDT |
0.0092 USDT |
0.0083 USDT |
| 2022-03-16 |
0.0084 USDT |
43,449,966.2465 |
0.0083 USDT |
0.0083 USDT |
0.0088 USDT |
0.0085 USDT |
| 2022-03-15 |
0.0084 USDT |
48,280,487.0055 |
0.0088 USDT |
0.0081 USDT |
0.0088 USDT |
0.0086 USDT |
| 2022-03-14 |
0.0085 USDT |
46,077,212.0697 |
0.0082 USDT |
0.0082 USDT |
0.0088 USDT |
0.0085 USDT |
| 2022-03-13 |
0.0085 USDT |
49,339,905.7317 |
0.0084 USDT |
0.0083 USDT |
0.0088 USDT |
0.0085 USDT |
| 2022-03-12 |
0.0084 USDT |
51,117,150.3564 |
0.0086 USDT |
0.0082 USDT |
0.0086 USDT |
0.0084 USDT |
| 2022-03-11 |
0.0089 USDT |
57,740,771.3631 |
0.0092 USDT |
0.0083 USDT |
0.0093 USDT |
0.0085 USDT |
| 2022-03-10 |
0.0092 USDT |
54,113,498.8505 |
0.0093 USDT |
0.0091 USDT |
0.0096 USDT |
0.0093 USDT |
| 2022-03-09 |
0.0094 USDT |
61,286,963.7089 |
0.0094 USDT |
0.0089 USDT |
0.0099 USDT |
0.0094 USDT |
| 2022-03-08 |
0.0093 USDT |
47,388,475.2164 |
0.0091 USDT |
0.0090 USDT |
0.0096 USDT |
0.0095 USDT |
| 2022-03-07 |
0.0091 USDT |
50,364,057.3388 |
0.0092 USDT |
0.0088 USDT |
0.0097 USDT |
0.0091 USDT |
| 2022-03-06 |
0.0092 USDT |
53,663,085.5792 |
0.0093 USDT |
0.0089 USDT |
0.0095 USDT |
0.0090 USDT |
| 2022-03-05 |
0.0096 USDT |
32,457,240.4507 |
0.0099 USDT |
0.0085 USDT |
0.0103 USDT |
0.0091 USDT |
| 2022-03-04 |
0.0102 USDT |
28,224,496.2356 |
0.0106 USDT |
0.0097 USDT |
0.0107 USDT |
0.0099 USDT |
| 2022-03-03 |
0.0111 USDT |
45,190,293.1660 |
0.0109 USDT |
0.0103 USDT |
0.0119 USDT |
0.0106 USDT |
| 2022-03-02 |
0.0108 USDT |
31,020,461.7575 |
0.0106 USDT |
0.0105 USDT |
0.0115 USDT |
0.0109 USDT |
| 2022-03-01 |
0.0111 USDT |
56,167,063.0117 |
0.0111 USDT |
0.0104 USDT |
0.0125 USDT |
0.0106 USDT |
| 2022-02-28 |
0.0097 USDT |
130,204,669.5838 |
0.0093 USDT |
0.0092 USDT |
0.0118 USDT |
0.0107 USDT |