Identifier on Kucoin: PBX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.0031 USDT |
104,355,491.9929 |
0.0027 USDT |
0.0027 USDT |
0.0036 USDT |
0.0034 USDT |
| 2022-05-18 |
0.0029 USDT |
59,171,015.3415 |
0.0029 USDT |
0.0027 USDT |
0.0033 USDT |
0.0027 USDT |
| 2022-05-17 |
0.0029 USDT |
64,449,661.5042 |
0.0030 USDT |
0.0026 USDT |
0.0032 USDT |
0.0027 USDT |
| 2022-05-16 |
0.0030 USDT |
56,408,636.7595 |
0.0036 USDT |
0.0027 USDT |
0.0037 USDT |
0.0029 USDT |
| 2022-05-15 |
0.0030 USDT |
79,980,226.0170 |
0.0027 USDT |
0.0026 USDT |
0.0037 USDT |
0.0032 USDT |
| 2022-05-14 |
0.0025 USDT |
99,456,210.9453 |
0.0024 USDT |
0.0022 USDT |
0.0028 USDT |
0.0025 USDT |
| 2022-05-13 |
0.0022 USDT |
110,248,935.5486 |
0.0020 USDT |
0.0016 USDT |
0.0030 USDT |
0.0025 USDT |
| 2022-05-12 |
0.0022 USDT |
102,432,582.5037 |
0.0028 USDT |
0.0016 USDT |
0.0030 USDT |
0.0020 USDT |
| 2022-05-11 |
0.0032 USDT |
107,248,034.4283 |
0.0041 USDT |
0.0025 USDT |
0.0042 USDT |
0.0029 USDT |
| 2022-05-10 |
0.0040 USDT |
49,291,495.0596 |
0.0039 USDT |
0.0036 USDT |
0.0044 USDT |
0.0042 USDT |
| 2022-05-09 |
0.0040 USDT |
52,357,177.7856 |
0.0047 USDT |
0.0036 USDT |
0.0047 USDT |
0.0039 USDT |
| 2022-05-08 |
0.0046 USDT |
20,575,926.1590 |
0.0047 USDT |
0.0045 USDT |
0.0048 USDT |
0.0045 USDT |
| 2022-05-07 |
0.0050 USDT |
20,911,648.6600 |
0.0049 USDT |
0.0048 USDT |
0.0053 USDT |
0.0048 USDT |
| 2022-05-06 |
0.0049 USDT |
30,415,305.3273 |
0.0050 USDT |
0.0047 USDT |
0.0051 USDT |
0.0049 USDT |
| 2022-05-05 |
0.0053 USDT |
31,824,565.9668 |
0.0053 USDT |
0.0048 USDT |
0.0058 USDT |
0.0049 USDT |
| 2022-05-04 |
0.0053 USDT |
43,951,446.2852 |
0.0048 USDT |
0.0047 USDT |
0.0060 USDT |
0.0054 USDT |
| 2022-05-03 |
0.0049 USDT |
32,183,583.9345 |
0.0051 USDT |
0.0046 USDT |
0.0052 USDT |
0.0048 USDT |
| 2022-05-02 |
0.0053 USDT |
65,373,720.6418 |
0.0048 USDT |
0.0047 USDT |
0.0060 USDT |
0.0051 USDT |
| 2022-05-01 |
0.0048 USDT |
69,679,875.6898 |
0.0048 USDT |
0.0041 USDT |
0.0052 USDT |
0.0048 USDT |
| 2022-04-30 |
0.0052 USDT |
52,031,989.9889 |
0.0056 USDT |
0.0044 USDT |
0.0057 USDT |
0.0045 USDT |
| 2022-04-29 |
0.0058 USDT |
51,759,489.7707 |
0.0059 USDT |
0.0052 USDT |
0.0066 USDT |
0.0056 USDT |
| 2022-04-28 |
0.0062 USDT |
40,290,818.4665 |
0.0062 USDT |
0.0058 USDT |
0.0066 USDT |
0.0060 USDT |
| 2022-04-27 |
0.0063 USDT |
50,600,661.3627 |
0.0065 USDT |
0.0058 USDT |
0.0070 USDT |
0.0063 USDT |
| 2022-04-26 |
0.0069 USDT |
32,078,094.9224 |
0.0071 USDT |
0.0061 USDT |
0.0074 USDT |
0.0065 USDT |
| 2022-04-25 |
0.0071 USDT |
28,361,341.9564 |
0.0072 USDT |
0.0069 USDT |
0.0072 USDT |
0.0071 USDT |
| 2022-04-24 |
0.0074 USDT |
17,891,692.5683 |
0.0075 USDT |
0.0072 USDT |
0.0076 USDT |
0.0072 USDT |
| 2022-04-23 |
0.0073 USDT |
27,158,654.2344 |
0.0075 USDT |
0.0070 USDT |
0.0076 USDT |
0.0074 USDT |
| 2022-04-22 |
0.0078 USDT |
24,878,952.1538 |
0.0079 USDT |
0.0075 USDT |
0.0080 USDT |
0.0075 USDT |
| 2022-04-21 |
0.0084 USDT |
50,504,762.2773 |
0.0082 USDT |
0.0077 USDT |
0.0089 USDT |
0.0079 USDT |
| 2022-04-20 |
0.0082 USDT |
44,276,033.1922 |
0.0077 USDT |
0.0076 USDT |
0.0090 USDT |
0.0083 USDT |
| 2022-04-19 |
0.0077 USDT |
33,171,690.5595 |
0.0078 USDT |
0.0072 USDT |
0.0080 USDT |
0.0077 USDT |
| 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 |