Identifier on Kucoin: PBX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.0099 USDT |
76,143,326.3081 |
0.0101 USDT |
0.0091 USDT |
0.0105 USDT |
0.0092 USDT |
| 2022-02-26 |
0.0103 USDT |
251,863,520.9228 |
0.0101 USDT |
0.0100 USDT |
0.0106 USDT |
0.0104 USDT |
| 2022-02-25 |
0.0100 USDT |
125,163,470.6026 |
0.0094 USDT |
0.0092 USDT |
0.0104 USDT |
0.0101 USDT |
| 2022-02-24 |
0.0098 USDT |
131,179,625.4445 |
0.0106 USDT |
0.0079 USDT |
0.0107 USDT |
0.0090 USDT |
| 2022-02-23 |
0.0109 USDT |
209,517,217.7817 |
0.0104 USDT |
0.0101 USDT |
0.0125 USDT |
0.0108 USDT |
| 2022-02-22 |
0.0106 USDT |
94,516,615.4303 |
0.0107 USDT |
0.0100 USDT |
0.0109 USDT |
0.0102 USDT |
| 2022-02-21 |
0.0119 USDT |
98,944,092.4217 |
0.0127 USDT |
0.0112 USDT |
0.0135 USDT |
0.0113 USDT |
| 2022-02-20 |
0.0119 USDT |
138,305,084.9727 |
0.0123 USDT |
0.0111 USDT |
0.0125 USDT |
0.0123 USDT |
| 2022-02-19 |
0.0121 USDT |
80,752,869.8514 |
0.0119 USDT |
0.0118 USDT |
0.0126 USDT |
0.0125 USDT |
| 2022-02-18 |
0.0125 USDT |
162,715,856.6455 |
0.0125 USDT |
0.0118 USDT |
0.0140 USDT |
0.0118 USDT |
| 2022-02-17 |
0.0136 USDT |
125,853,507.0394 |
0.0151 USDT |
0.0110 USDT |
0.0151 USDT |
0.0126 USDT |
| 2022-02-16 |
0.0150 USDT |
142,508,487.5924 |
0.0161 USDT |
0.0148 USDT |
0.0161 USDT |
0.0150 USDT |
| 2022-02-15 |
0.0158 USDT |
131,726,040.5105 |
0.0157 USDT |
0.0153 USDT |
0.0167 USDT |
0.0155 USDT |
| 2022-02-14 |
0.0153 USDT |
22,640,636.9911 |
0.0149 USDT |
0.0147 USDT |
0.0161 USDT |
0.0156 USDT |
| 2022-02-13 |
0.0157 USDT |
22,478,025.5600 |
0.0162 USDT |
0.0151 USDT |
0.0164 USDT |
0.0152 USDT |
| 2022-02-12 |
0.0158 USDT |
24,012,827.7343 |
0.0156 USDT |
0.0154 USDT |
0.0163 USDT |
0.0158 USDT |
| 2022-02-11 |
0.0174 USDT |
37,670,002.3920 |
0.0176 USDT |
0.0166 USDT |
0.0181 USDT |
0.0167 USDT |
| 2022-02-10 |
0.0190 USDT |
84,379,124.2051 |
0.0184 USDT |
0.0175 USDT |
0.0210 USDT |
0.0185 USDT |
| 2022-02-09 |
0.0179 USDT |
25,246,941.9611 |
0.0178 USDT |
0.0175 USDT |
0.0183 USDT |
0.0182 USDT |
| 2022-02-08 |
0.0181 USDT |
31,024,762.5534 |
0.0181 USDT |
0.0175 USDT |
0.0189 USDT |
0.0176 USDT |